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
2001/12/28 51 51 46 49 16,000
2001/12/27 48 50 46 46 63,000
2001/12/26 50 52 48 52 5,000
2001/12/25 48 48 48 48 3,000
2001/12/21 46 50 46 50 11,000
2001/12/20 48 48 45 45 5,000
2001/12/19 45 50 45 50 22,000
2001/12/18 47 48 46 46 8,000
2001/12/17 48 50 48 48 14,000
2001/12/14 45 49 44 49 14,000
2001/12/13 45 50 45 50 47,000
2001/12/12 50 51 43 43 13,000
2001/12/11 51 51 50 51 34,000
2001/12/10 54 54 52 52 25,000
2001/12/07 53 54 51 51 44,000
2001/12/06 54 55 53 53 24,000
2001/12/05 54 54 54 54 10,000
2001/12/04 54 54 54 54 9,000
2001/12/03 58 58 53 55 8,000
2001/11/30 63 63 57 57 19,000
2001/11/29 60 60 57 58 27,000
2001/11/28 61 61 60 60 21,000
2001/11/27 63 63 62 63 15,000
2001/11/26 62 65 61 61 15,000
2001/11/22 62 62 61 62 12,000
2001/11/21 61 62 61 62 17,000
2001/11/20 63 63 62 62 8,000
2001/11/19 63 65 61 62 12,000
2001/11/16 65 66 65 66 3,000
2001/11/15 67 67 67 67 2,000
2001/11/14 65 68 60 68 21,000
2001/11/12 67 67 67 67 4,000
2001/11/09 66 70 66 70 8,000
2001/11/08 68 72 68 72 3,000
2001/11/07 67 72 65 72 15,000
2001/11/06 70 72 70 71 8,000
2001/11/05 70 70 68 70 6,000
2001/11/02 66 70 66 70 6,000
2001/11/01 66 66 66 66 1,000
2001/10/31 68 68 66 66 17,000
2001/10/30 67 69 66 69 17,000
2001/10/29 68 68 68 68 2,000
2001/10/26 68 69 68 69 8,000
2001/10/25 67 68 67 68 4,000
2001/10/24 64 66 64 66 10,000
2001/10/23 64 65 64 65 24,000
2001/10/22 62 64 62 64 17,000
2001/10/19 64 67 64 67 7,000
2001/10/18 68 68 66 66 5,000
2001/10/17 68 68 68 68 2,000
2001/10/16 67 68 62 68 7,000
2001/10/15 67 69 65 69 14,000
2001/10/12 64 68 64 68 9,000
2001/10/11 61 61 61 61 5,000
2001/10/10 62 62 60 60 7,000
2001/10/09 63 63 63 63 7,000
2001/10/05 64 64 64 64 5,000
2001/10/04 62 63 62 63 7,000
2001/10/03 65 65 60 60 10,000
2001/10/01 69 69 69 69 7,000
2001/09/28 62 64 62 64 16,000
2001/09/27 62 62 62 62 1,000
2001/09/26 63 63 63 63 3,000
2001/09/25 66 66 66 66 1,000
2001/09/20 69 69 69 69 2,000
2001/09/19 69 69 63 69 13,000
2001/09/18 70 70 69 69 3,000
2001/09/17 65 65 65 65 2,000
2001/09/14 61 67 61 65 18,000
2001/09/13 56 57 56 57 2,000
2001/09/12 61 61 55 55 25,000
2001/09/11 67 68 65 65 12,000
2001/09/10 67 69 65 68 34,000
2001/09/07 77 77 77 77 1,000
2001/09/06 70 74 70 74 4,000
2001/09/05 70 75 70 75 3,000
2001/09/04 73 73 73 73 1,000
2001/09/03 78 78 75 75 4,000
2001/08/31 83 83 75 75 33,000
2001/08/30 77 87 77 81 66,000
2001/08/29 71 79 70 77 64,000
2001/08/28 70 72 68 71 53,000
2001/08/27 71 71 70 70 18,000
2001/08/24 70 70 69 70 16,000
2001/08/23 71 71 71 71 9,000
2001/08/22 68 71 67 71 38,000
2001/08/21 72 72 69 69 22,000
2001/08/20 74 74 72 72 5,000
2001/08/17 72 74 72 74 3,000
2001/08/16 74 74 74 74 1,000
2001/08/13 72 72 72 72 5,000
2001/08/10 75 75 72 72 32,000
2001/08/09 75 75 75 75 3,000
2001/08/08 74 75 74 74 5,000
2001/08/03 72 72 72 72 2,000
2001/08/02 75 79 75 79 2,000
2001/08/01 74 79 72 79 4,000
2001/07/31 74 74 74 74 7,000
2001/07/30 74 74 72 72 3,000
2001/07/26 71 74 71 74 6,000
2001/07/25 75 75 72 75 14,000
2001/07/24 75 77 75 75 7,000
2001/07/19 76 81 75 81 11,000
2001/07/18 82 82 79 79 11,000
2001/07/17 83 83 83 83 2,000
2001/07/16 83 83 83 83 1,000
2001/07/13 83 83 82 83 11,000
2001/07/12 86 87 76 83 31,000
2001/07/11 78 89 78 89 15,000
2001/07/10 89 89 87 89 4,000
2001/07/09 90 90 89 89 10,000
2001/07/06 92 92 92 92 1,000
2001/07/05 87 95 87 92 4,000
2001/07/04 91 91 87 87 14,000
2001/07/03 95 95 91 91 2,000
2001/07/02 97 97 95 95 6,000
2001/06/29 94 94 94 94 4,000
2001/06/28 94 94 92 92 7,000
2001/06/27 94 94 91 93 11,000
2001/06/26 95 97 95 95 4,000
2001/06/25 94 94 94 94 2,000
2001/06/21 92 98 92 98 13,000
2001/06/20 90 98 90 98 6,000
2001/06/19 94 98 91 98 18,000
2001/06/18 98 98 98 98 1,000
2001/06/15 100 100 100 100 7,000
2001/06/14 95 101 93 101 14,000
2001/06/13 95 95 92 92 7,000
2001/06/12 98 98 98 98 1,000
2001/06/11 97 99 97 97 13,000
2001/06/08 97 97 94 97 6,000
2001/06/07 99 100 92 98 20,000
2001/06/06 99 101 98 100 30,000
2001/06/05 103 103 97 98 34,000
2001/06/04 94 94 93 93 6,000
2001/06/01 90 99 90 99 38,000
2001/05/31 92 100 92 100 62,000
2001/05/30 100 100 95 97 34,000
2001/05/29 101 105 96 105 50,000
2001/05/28 100 115 100 105 147,000
2001/05/25 92 115 91 104 184,000
2001/05/24 88 94 88 94 36,000
2001/05/23 95 95 88 88 58,000
2001/05/22 85 99 84 97 100,000
2001/05/21 80 81 80 81 9,000
2001/05/18 80 80 80 80 1,000
2001/05/17 80 80 80 80 4,000
2001/05/16 80 80 80 80 1,000
2001/05/15 80 80 80 80 3,000
2001/05/14 80 80 80 80 11,000
2001/05/11 79 83 78 78 12,000
2001/05/10 78 79 77 79 11,000
2001/05/09 85 85 84 84 13,000
2001/05/08 74 84 74 84 7,000
2001/05/07 85 85 83 84 19,000
2001/05/02 87 87 83 85 23,000
2001/05/01 81 85 81 85 15,000
2001/04/27 85 85 81 81 23,000
2001/04/26 79 84 79 84 22,000
2001/04/25 79 80 78 78 21,000
2001/04/24 80 80 79 80 9,000
2001/04/23 80 80 80 80 5,000
2001/04/20 78 80 78 78 14,000
2001/04/19 81 83 80 80 17,000
2001/04/18 80 81 80 81 19,000
2001/04/17 78 80 75 79 31,000
2001/04/16 75 78 73 73 9,000
2001/04/13 75 75 72 72 10,000
2001/04/12 74 77 72 77 10,000
2001/04/11 76 76 71 75 10,000
2001/04/10 74 74 74 74 2,000
2001/04/09 77 77 72 72 7,000
2001/04/06 77 77 72 72 18,000
2001/04/05 70 72 70 72 28,000
2001/04/04 66 67 66 66 5,000
2001/04/03 69 69 63 66 21,000
2001/04/02 67 67 67 67 2,000
2001/03/30 64 67 64 67 22,000
2001/03/29 63 64 63 63 25,000
2001/03/28 69 69 68 69 7,000
2001/03/27 70 70 70 70 3,000
2001/03/26 70 70 69 69 8,000
2001/03/23 67 68 65 68 6,000
2001/03/22 65 68 65 65 18,000
2001/03/21 63 63 62 62 2,000
2001/03/19 63 63 62 62 3,000
2001/03/16 62 62 62 62 2,000
2001/03/15 61 62 61 62 7,000
2001/03/14 62 63 62 62 5,000
2001/03/12 60 62 60 62 4,000
2001/03/09 61 63 61 63 3,000
2001/03/08 63 63 63 63 1,000
2001/03/07 62 62 62 62 7,000
2001/03/06 61 61 61 61 2,000
2001/03/05 62 62 61 61 13,000
2001/03/02 66 66 65 65 12,000
2001/03/01 66 68 66 66 23,000
2001/02/28 68 68 64 65 17,000
2001/02/27 65 68 63 63 11,000
2001/02/26 64 64 64 64 1,000
2001/02/23 63 63 63 63 11,000
2001/02/22 64 64 63 63 7,000
2001/02/21 62 63 62 63 4,000
2001/02/20 62 62 61 62 17,000
2001/02/19 60 61 60 61 12,000
2001/02/16 61 61 60 60 19,000
2001/02/13 60 62 60 62 3,000
2001/02/09 60 60 60 60 5,000
2001/02/08 60 62 60 62 5,000
2001/02/07 59 60 59 59 7,000
2001/02/06 60 62 60 60 14,000
2001/02/05 60 60 60 60 7,000
2001/02/02 61 61 60 61 24,000
2001/02/01 62 62 61 61 11,000
2001/01/31 60 61 60 61 19,000
2001/01/30 61 61 60 61 24,000
2001/01/29 57 60 57 59 10,000
2001/01/26 56 56 53 53 16,000
2001/01/25 56 57 56 56 5,000
2001/01/24 58 58 56 56 4,000
2001/01/23 60 60 58 58 16,000
2001/01/22 60 60 60 60 7,000
2001/01/19 60 60 60 60 9,000
2001/01/18 55 60 55 60 13,000
2001/01/17 55 57 55 57 10,000
2001/01/16 56 56 55 55 5,000
2001/01/15 54 54 53 53 3,000
2001/01/12 56 56 53 53 19,000
2001/01/11 58 58 57 57 6,000
2001/01/10 60 60 60 60 11,000
2001/01/09 60 60 60 60 11,000
2001/01/05 63 63 60 60 24,000

このページの先頭へ