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
2000/12/29 60 63 60 63 11,000
2000/12/28 60 63 60 63 15,000
2000/12/27 61 61 60 60 17,000
2000/12/26 61 63 60 63 20,000
2000/12/25 61 62 60 61 22,000
2000/12/22 60 61 60 61 14,000
2000/12/21 66 66 64 64 20,000
2000/12/20 64 64 64 64 5,000
2000/12/19 64 66 64 65 11,000
2000/12/18 64 64 64 64 5,000
2000/12/15 64 64 64 64 3,000
2000/12/14 64 66 64 64 20,000
2000/12/13 65 68 63 64 44,000
2000/12/12 66 67 66 67 9,000
2000/12/11 60 65 60 65 18,000
2000/12/08 70 70 70 70 9,000
2000/12/07 70 71 70 70 13,000
2000/12/06 70 72 70 70 21,000
2000/12/05 71 72 69 70 42,000
2000/12/04 72 75 69 69 11,000
2000/12/01 67 69 65 69 16,000
2000/11/30 67 68 67 68 12,000
2000/11/29 66 66 65 65 8,000
2000/11/28 65 65 65 65 3,000
2000/11/27 63 65 61 65 14,000
2000/11/24 65 65 64 64 10,000
2000/11/22 63 65 62 65 9,000
2000/11/21 62 62 62 62 5,000
2000/11/20 62 62 62 62 3,000
2000/11/17 65 65 61 61 12,000
2000/11/16 67 68 65 65 16,000
2000/11/15 66 70 66 69 14,000
2000/11/14 66 67 66 66 10,000
2000/11/13 69 69 66 67 9,000
2000/11/10 70 70 70 70 2,000
2000/11/08 70 74 70 74 8,000
2000/11/07 70 70 70 70 3,000
2000/11/06 68 70 68 70 3,000
2000/11/02 69 69 67 67 2,000
2000/11/01 67 72 67 70 5,000
2000/10/31 75 75 66 66 7,000
2000/10/30 69 69 69 69 6,000
2000/10/27 69 69 69 69 13,000
2000/10/26 69 69 69 69 5,000
2000/10/25 68 70 68 69 23,000
2000/10/24 71 71 68 68 10,000
2000/10/23 70 70 70 70 4,000
2000/10/20 77 77 75 75 10,000
2000/10/19 75 75 75 75 11,000
2000/10/18 77 77 77 77 5,000
2000/10/17 77 77 76 77 3,000
2000/10/16 77 77 77 77 2,000
2000/10/13 81 81 76 76 12,000
2000/10/12 81 81 81 81 2,000
2000/10/11 81 81 81 81 1,000
2000/10/06 80 81 80 81 3,000
2000/10/05 81 81 81 81 5,000
2000/10/04 81 81 80 80 3,000
2000/10/02 81 81 81 81 10,000
2000/09/29 85 85 85 85 6,000
2000/09/28 80 80 80 80 3,000
2000/09/27 81 81 80 80 3,000
2000/09/26 81 81 81 81 1,000
2000/09/25 80 83 80 82 6,000
2000/09/22 83 83 81 81 4,000
2000/09/21 85 85 82 82 8,000
2000/09/20 81 81 81 81 8,000
2000/09/19 88 88 88 88 1,000
2000/09/18 80 80 80 80 9,000
2000/09/14 81 81 80 80 5,000
2000/09/13 80 81 80 81 5,000
2000/09/12 81 81 80 80 8,000
2000/09/11 82 83 81 81 11,000
2000/09/08 80 80 80 80 2,000
2000/09/07 82 82 81 81 4,000
2000/09/06 84 84 80 80 6,000
2000/09/04 83 83 81 81 9,000
2000/09/01 83 83 83 83 15,000
2000/08/31 89 89 83 83 9,000
2000/08/30 83 83 83 83 10,000
2000/08/29 85 85 85 85 3,000
2000/08/28 88 89 85 85 5,000
2000/08/25 83 83 83 83 1,000
2000/08/24 83 83 83 83 1,000
2000/08/23 84 84 83 83 5,000
2000/08/22 86 87 83 83 9,000
2000/08/21 85 86 85 86 12,000
2000/08/18 87 87 86 86 13,000
2000/08/17 86 87 86 87 4,000
2000/08/16 86 86 85 86 9,000
2000/08/15 86 86 86 86 4,000
2000/08/14 86 86 86 86 3,000
2000/08/11 87 87 85 85 3,000
2000/08/10 87 87 87 87 1,000
2000/08/09 85 86 85 86 7,000
2000/08/08 88 88 85 85 12,000
2000/08/07 89 89 88 88 3,000
2000/08/04 89 89 88 89 3,000
2000/08/03 88 89 88 89 10,000
2000/08/02 91 91 90 90 8,000
2000/08/01 90 90 90 90 2,000
2000/07/31 95 95 90 90 16,000
2000/07/28 95 95 92 92 3,000
2000/07/27 91 91 88 90 3,000
2000/07/25 91 91 90 90 4,000
2000/07/21 96 96 93 95 6,000
2000/07/19 101 101 96 96 4,000
2000/07/18 103 104 102 102 25,000
2000/07/17 103 103 103 103 2,000
2000/07/14 102 102 102 102 4,000
2000/07/13 108 108 104 104 12,000
2000/07/12 108 109 104 109 54,000
2000/07/11 105 108 103 108 23,000
2000/07/10 98 105 98 105 17,000
2000/07/07 102 102 98 98 7,000
2000/07/06 101 102 98 98 83,000
2000/07/05 102 105 100 100 37,000
2000/07/04 100 103 100 102 22,000
2000/07/03 97 100 97 99 12,000
2000/06/30 97 97 96 96 8,000
2000/06/29 94 95 90 92 21,000
2000/06/28 94 94 92 94 9,000
2000/06/27 90 92 90 92 5,000
2000/06/26 88 88 88 88 7,000
2000/06/23 90 95 88 88 8,000
2000/06/22 90 90 90 90 6,000
2000/06/21 90 90 90 90 6,000
2000/06/20 87 88 87 88 14,000
2000/06/19 86 94 86 94 13,000
2000/06/16 85 94 85 86 6,000
2000/06/15 83 83 83 83 5,000
2000/06/14 94 94 94 94 3,000
2000/06/13 91 93 91 92 9,000
2000/06/12 89 92 89 92 4,000
2000/06/09 89 89 84 89 8,000
2000/06/07 83 83 83 83 1,000
2000/06/06 87 87 81 84 10,000
2000/06/05 90 90 90 90 10,000
2000/06/02 92 92 90 91 9,000
2000/06/01 92 92 92 92 1,000
2000/05/31 92 95 92 92 9,000
2000/05/30 96 96 90 91 10,000
2000/05/29 81 103 80 103 26,000
2000/05/26 82 82 81 81 4,000
2000/05/25 81 81 81 81 1,000
2000/05/24 81 81 80 80 5,000
2000/05/23 85 85 81 81 14,000
2000/05/22 86 87 86 87 3,000
2000/05/19 85 86 85 86 5,000
2000/05/18 85 85 85 85 4,000
2000/05/17 85 85 85 85 3,000
2000/05/16 85 85 85 85 7,000
2000/05/15 85 86 85 85 10,000
2000/05/12 85 85 85 85 12,000
2000/05/11 86 90 85 90 5,000
2000/05/10 82 85 82 85 4,000
2000/05/09 87 87 87 87 5,000
2000/05/02 90 90 86 86 6,000
2000/05/01 90 90 90 90 4,000
2000/04/28 95 95 88 90 13,000
2000/04/27 86 88 86 88 17,000
2000/04/26 91 91 86 86 12,000
2000/04/25 91 91 91 91 3,000
2000/04/24 90 90 90 90 4,000
2000/04/21 95 95 95 95 2,000
2000/04/20 89 95 89 95 4,000
2000/04/19 90 93 89 89 13,000
2000/04/18 87 87 87 87 1,000
2000/04/17 88 88 85 86 18,000
2000/04/14 100 100 100 100 1,000
2000/04/13 100 100 98 98 5,000
2000/04/12 101 101 100 100 4,000
2000/04/11 101 101 100 100 26,000
2000/04/10 100 101 100 101 7,000
2000/04/07 100 100 100 100 6,000
2000/04/06 100 100 100 100 5,000
2000/04/05 99 99 99 99 8,000
2000/04/04 100 100 100 100 5,000
2000/04/03 100 100 100 100 7,000
2000/03/31 105 105 105 105 5,000
2000/03/30 99 99 99 99 1,000
2000/03/29 99 100 98 98 14,000
2000/03/28 98 99 98 99 12,000
2000/03/27 100 100 100 100 6,000
2000/03/24 98 98 98 98 2,000
2000/03/23 98 98 97 98 15,000
2000/03/22 100 100 100 100 5,000
2000/03/21 98 100 98 100 16,000
2000/03/17 97 97 97 97 10,000
2000/03/15 97 97 97 97 3,000
2000/03/14 100 100 97 100 6,000
2000/03/13 100 102 100 102 10,000
2000/03/10 97 97 97 97 5,000
2000/03/09 98 103 98 103 6,000
2000/03/08 97 98 97 97 3,000
2000/03/07 100 100 100 100 4,000
2000/03/06 107 109 105 105 18,000
2000/03/03 105 110 105 105 33,000
2000/03/02 100 103 100 103 103,000
2000/03/01 111 111 97 100 9,000
2000/02/29 91 96 91 96 6,000
2000/02/28 82 89 82 89 8,000
2000/02/25 80 90 78 80 21,000
2000/02/24 80 82 77 80 34,000
2000/02/23 89 89 87 87 10,000
2000/02/22 88 90 88 90 17,000
2000/02/21 90 90 90 90 7,000
2000/02/18 90 90 90 90 5,000
2000/02/17 90 90 90 90 4,000
2000/02/16 92 92 92 92 6,000
2000/02/15 91 92 90 92 9,000
2000/02/14 92 92 90 90 7,000
2000/02/10 95 96 95 96 7,000
2000/02/09 100 103 100 103 8,000
2000/02/08 101 101 100 100 10,000
2000/02/07 100 101 100 101 5,000
2000/02/04 100 101 100 100 8,000
2000/02/03 101 108 101 108 3,000
2000/02/02 101 103 101 101 7,000
2000/02/01 100 100 100 100 4,000
2000/01/31 108 108 100 100 14,000
2000/01/28 101 101 101 101 5,000
2000/01/27 101 101 101 101 3,000
2000/01/25 101 102 100 102 10,000
2000/01/24 102 102 101 101 5,000
2000/01/21 102 108 102 102 8,000
2000/01/20 108 108 101 101 3,000
2000/01/19 103 103 103 103 3,000
2000/01/18 108 108 102 102 8,000
2000/01/17 103 108 101 108 7,000
2000/01/14 109 109 103 103 7,000
2000/01/13 101 117 101 117 8,000
2000/01/12 100 101 100 100 6,000
2000/01/11 101 101 101 101 1,000
2000/01/07 100 100 100 100 4,000
2000/01/06 100 100 100 100 6,000
2000/01/05 90 100 90 100 10,000
2000/01/04 115 115 100 100 10,000

このページの先頭へ