日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

宮入バルブ製作所(6495)の株価時系列情報

宮入バルブ製作所(6495)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 110 110 110 110 6,000
1999/12/29 105 105 105 105 1,000
1999/12/28 105 105 105 105 6,000
1999/12/27 101 102 101 102 10,000
1999/12/24 101 103 101 101 6,000
1999/12/22 106 106 100 100 26,000
1999/12/21 105 105 105 105 5,000
1999/12/20 107 114 107 114 6,000
1999/12/17 107 115 107 107 10,000
1999/12/16 108 119 107 107 92,000
1999/12/15 108 118 108 118 19,000
1999/12/14 108 117 108 112 24,000
1999/12/13 107 107 107 107 1,000
1999/12/10 108 108 107 107 8,000
1999/12/09 108 116 106 116 23,000
1999/12/08 110 110 108 108 4,000
1999/12/07 109 117 107 115 20,000
1999/12/06 115 115 106 115 26,000
1999/12/03 107 115 107 115 13,000
1999/12/02 112 115 112 115 23,000
1999/12/01 110 112 110 112 4,000
1999/11/30 105 105 105 105 7,000
1999/11/29 102 102 102 102 5,000
1999/11/26 110 112 102 102 36,000
1999/11/25 112 112 110 110 11,000
1999/11/24 115 115 115 115 1,000
1999/11/22 115 115 115 115 9,000
1999/11/19 108 108 108 108 7,000
1999/11/18 101 105 100 105 21,000
1999/11/17 100 101 100 101 41,000
1999/11/16 102 102 100 100 9,000
1999/11/15 102 102 102 102 3,000
1999/11/12 100 108 100 108 12,000
1999/11/11 101 101 100 100 3,000
1999/11/10 101 101 101 101 3,000
1999/11/09 102 102 102 102 5,000
1999/11/08 102 102 101 102 8,000
1999/11/05 103 103 101 101 10,000
1999/11/04 106 106 103 103 3,000
1999/11/02 105 106 105 106 19,000
1999/11/01 110 110 105 105 7,000
1999/10/29 102 105 101 105 6,000
1999/10/28 105 105 101 101 18,000
1999/10/27 105 105 101 101 15,000
1999/10/26 106 107 105 105 29,000
1999/10/25 105 106 105 106 2,000
1999/10/22 107 110 107 108 10,000
1999/10/21 110 110 105 107 13,000
1999/10/20 106 106 105 105 19,000
1999/10/19 107 107 105 105 16,000
1999/10/18 110 110 108 108 14,000
1999/10/15 110 110 110 110 5,000
1999/10/14 110 111 108 111 27,000
1999/10/12 108 110 108 110 5,000
1999/10/08 110 110 108 108 15,000
1999/10/07 111 111 108 108 6,000
1999/10/06 114 114 112 112 19,000
1999/10/05 115 115 112 115 8,000
1999/10/04 111 111 110 110 44,000
1999/10/01 119 122 106 106 62,000
1999/09/30 115 119 115 119 21,000
1999/09/29 110 110 110 110 11,000
1999/09/28 120 120 117 117 9,000
1999/09/27 118 120 118 118 3,000
1999/09/24 116 116 116 116 1,000
1999/09/22 121 121 115 115 11,000
1999/09/21 122 122 122 122 5,000
1999/09/20 122 122 122 122 3,000
1999/09/17 124 124 122 122 11,000
1999/09/16 125 125 125 125 9,000
1999/09/14 123 133 122 122 9,000
1999/09/13 122 122 122 122 1,000
1999/09/10 122 122 122 122 2,000
1999/09/09 122 122 122 122 4,000
1999/09/08 128 128 128 128 2,000
1999/09/07 126 126 125 125 6,000
1999/09/06 126 126 126 126 5,000
1999/09/03 125 126 125 126 2,000
1999/09/02 127 127 125 125 18,000
1999/09/01 128 128 128 128 12,000
1999/08/31 140 140 127 128 9,000
1999/08/30 127 130 127 130 28,000
1999/08/27 134 134 130 130 8,000
1999/08/26 130 132 130 132 4,000
1999/08/25 130 130 130 130 1,000
1999/08/24 130 130 127 127 18,000
1999/08/23 128 130 128 130 9,000
1999/08/20 126 126 126 126 1,000
1999/08/19 125 125 125 125 36,000
1999/08/18 136 136 125 125 23,000
1999/08/17 136 136 136 136 17,000
1999/08/16 142 142 130 130 7,000
1999/08/13 132 132 127 127 18,000
1999/08/12 130 130 130 130 2,000
1999/08/11 135 135 135 135 2,000
1999/08/10 130 135 130 135 9,000
1999/08/09 135 135 130 130 4,000
1999/08/06 135 140 135 135 20,000
1999/08/05 140 140 135 135 6,000
1999/08/04 140 140 135 135 14,000
1999/08/03 140 144 140 144 24,000
1999/08/02 148 148 143 143 13,000
1999/07/30 159 159 147 147 6,000
1999/07/29 160 160 146 146 15,000
1999/07/28 150 151 145 151 28,000
1999/07/27 155 155 150 151 9,000
1999/07/26 155 155 155 155 6,000
1999/07/23 150 160 150 160 3,000
1999/07/22 151 151 150 150 43,000
1999/07/21 150 155 150 151 13,000
1999/07/19 157 164 150 164 11,000
1999/07/16 160 160 157 157 14,000
1999/07/15 165 165 158 158 23,000
1999/07/14 158 162 157 162 18,000
1999/07/13 165 165 150 155 26,000
1999/07/12 150 165 150 165 58,000
1999/07/09 145 145 145 145 16,000
1999/07/08 142 145 140 145 7,000
1999/07/07 142 145 142 143 10,000
1999/07/06 142 145 142 142 13,000
1999/07/05 147 147 145 145 10,000
1999/07/02 153 154 146 146 13,000
1999/07/01 155 155 153 153 22,000
1999/06/30 156 158 151 158 15,000
1999/06/29 150 150 150 150 9,000
1999/06/28 145 145 140 145 10,000
1999/06/25 150 150 145 145 15,000
1999/06/24 159 159 153 153 14,000
1999/06/23 152 158 151 158 8,000
1999/06/22 159 159 151 152 16,000
1999/06/21 151 151 140 151 19,000
1999/06/18 157 157 151 151 20,000
1999/06/17 165 165 159 159 39,000
1999/06/16 148 169 148 162 108,000
1999/06/15 134 145 133 145 40,000
1999/06/14 128 133 128 133 13,000
1999/06/11 138 138 136 138 13,000
1999/06/10 140 142 139 139 20,000
1999/06/09 136 140 131 140 12,000
1999/06/08 131 136 131 136 18,000
1999/06/07 130 136 130 130 31,000
1999/06/04 126 130 126 126 4,000
1999/06/03 123 130 123 130 4,000
1999/06/02 122 122 122 122 5,000
1999/06/01 126 126 120 120 7,000
1999/05/31 135 135 126 126 7,000
1999/05/28 136 136 126 126 10,000
1999/05/27 135 135 126 126 14,000
1999/05/26 127 135 127 135 11,000
1999/05/25 128 132 128 131 6,000
1999/05/20 130 130 127 127 8,000
1999/05/19 136 136 130 135 11,000
1999/05/18 135 136 135 136 4,000
1999/05/17 141 141 140 140 7,000
1999/05/14 143 143 140 140 6,000
1999/05/13 145 145 143 143 3,000
1999/05/12 141 145 141 145 9,000
1999/05/11 142 142 142 142 5,000
1999/05/10 150 155 148 148 23,000
1999/05/07 144 150 140 150 51,000
1999/05/06 137 140 136 140 14,000
1999/04/30 137 137 136 136 11,000
1999/04/28 136 136 135 135 9,000
1999/04/27 135 140 135 135 11,000
1999/04/26 138 138 135 135 9,000
1999/04/23 135 137 135 137 7,000
1999/04/22 135 135 135 135 4,000
1999/04/21 136 145 135 139 19,000
1999/04/20 138 140 135 135 11,000
1999/04/19 150 150 144 144 31,000
1999/04/16 132 145 132 145 45,000
1999/04/15 125 133 125 132 17,000
1999/04/14 130 135 130 130 29,000
1999/04/13 129 130 129 130 6,000
1999/04/12 138 138 128 128 13,000
1999/04/09 140 140 128 128 47,000
1999/04/08 135 138 134 137 99,000
1999/04/07 111 125 111 125 67,000
1999/04/06 107 110 107 110 16,000
1999/04/05 105 110 105 105 9,000
1999/04/02 106 108 105 105 14,000
1999/03/31 114 114 114 114 7,000
1999/03/30 108 108 105 108 5,000
1999/03/29 109 109 105 108 6,000
1999/03/26 109 109 108 109 4,000
1999/03/25 103 103 101 101 11,000
1999/03/24 110 110 110 110 1,000
1999/03/23 114 114 110 110 12,000
1999/03/19 115 115 105 114 26,000
1999/03/18 111 115 106 106 44,000
1999/03/17 115 115 111 111 10,000
1999/03/16 110 115 110 113 17,000
1999/03/15 113 113 105 110 7,000
1999/03/12 112 113 110 113 11,000
1999/03/11 111 113 110 110 5,000
1999/03/10 103 105 103 105 3,000
1999/03/09 110 110 100 101 19,000
1999/03/04 101 101 100 100 9,000
1999/03/03 103 103 101 101 12,000
1999/03/02 102 105 102 105 6,000
1999/03/01 110 110 105 105 7,000
1999/02/26 110 110 110 110 5,000
1999/02/25 108 109 108 108 5,000
1999/02/24 110 113 106 113 19,000
1999/02/23 103 112 103 112 27,000
1999/02/22 102 103 100 103 7,000
1999/02/19 98 102 98 100 6,000
1999/02/18 100 102 100 100 5,000
1999/02/17 100 100 99 100 8,000
1999/02/16 97 100 97 100 3,000
1999/02/15 105 105 105 105 1,000
1999/02/12 98 98 98 98 1,000
1999/02/09 97 100 97 97 5,000
1999/02/08 97 97 97 97 3,000
1999/02/05 97 99 97 99 27,000
1999/02/04 102 102 102 102 5,000
1999/02/03 101 102 101 102 6,000
1999/02/02 105 105 101 101 5,000
1999/02/01 115 115 110 110 18,000
1999/01/29 101 101 97 97 11,000
1999/01/28 100 101 100 101 3,000
1999/01/27 98 98 96 96 2,000
1999/01/26 99 100 95 95 8,000
1999/01/25 96 99 96 99 3,000
1999/01/22 96 96 96 96 4,000
1999/01/21 96 96 96 96 4,000
1999/01/20 94 94 94 94 5,000
1999/01/19 94 94 93 93 4,000
1999/01/14 93 93 93 93 1,000
1999/01/13 93 100 93 100 8,000
1999/01/11 93 93 93 93 2,000
1999/01/08 91 93 91 93 11,000
1999/01/07 95 96 93 93 13,000
1999/01/06 95 95 95 95 2,000

このページの先頭へ