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
2002/12/30 171 178 171 178 19,000
2002/12/27 177 177 173 173 72,000
2002/12/26 171 183 171 176 630,000
2002/12/25 171 183 167 168 499,000
2002/12/24 171 176 168 173 214,000
2002/12/20 170 176 168 176 159,000
2002/12/19 172 178 169 169 126,000
2002/12/18 176 180 174 176 101,000
2002/12/17 175 180 174 180 143,000
2002/12/16 176 180 174 180 146,000
2002/12/13 180 181 176 180 199,000
2002/12/12 175 183 172 179 232,000
2002/12/11 172 175 169 175 82,000
2002/12/10 169 173 169 172 117,000
2002/12/09 174 178 169 171 48,000
2002/12/06 168 177 167 175 112,000
2002/12/05 174 177 172 173 60,000
2002/12/04 153 169 153 169 248,000
2002/12/03 169 169 156 158 504,000
2002/12/02 181 185 170 171 310,000
2002/11/29 187 189 176 186 328,000
2002/11/28 193 193 188 189 143,000
2002/11/27 195 195 187 193 122,000
2002/11/26 189 196 186 194 229,000
2002/11/25 195 198 180 190 483,000
2002/11/22 185 191 184 190 270,000
2002/11/21 181 194 181 186 619,000
2002/11/20 172 183 172 183 164,000
2002/11/19 181 182 173 176 351,000
2002/11/18 174 183 174 182 372,000
2002/11/15 173 180 172 174 385,000
2002/11/14 166 174 161 174 327,000
2002/11/13 160 170 155 165 253,000
2002/11/12 171 171 159 163 315,000
2002/11/11 163 171 159 169 634,000
2002/11/08 163 168 160 164 441,000
2002/11/07 151 159 150 159 376,000
2002/11/06 145 150 144 150 141,000
2002/11/05 152 152 147 147 134,000
2002/11/01 142 152 137 149 287,000
2002/10/31 137 141 133 140 190,000
2002/10/30 136 143 135 137 76,000
2002/10/29 149 149 133 140 393,000
2002/10/28 151 152 148 148 163,000
2002/10/25 149 153 140 150 373,000
2002/10/24 136 146 136 144 173,000
2002/10/23 136 147 135 141 320,000
2002/10/22 145 156 136 145 1,976,000
2002/10/21 141 151 138 150 734,000
2002/10/18 137 143 135 140 244,000
2002/10/17 131 137 128 135 256,000
2002/10/16 147 147 135 135 405,000
2002/10/15 138 147 136 145 1,081,000
2002/10/11 120 135 120 134 702,000
2002/10/10 125 127 116 119 398,000
2002/10/09 121 133 120 130 910,000
2002/10/08 101 123 101 116 407,000
2002/10/07 107 107 97 105 155,000
2002/10/04 105 110 96 109 354,000
2002/10/03 112 113 105 110 636,000
2002/10/02 120 130 112 115 1,649,000
2002/10/01 112 125 108 120 1,270,000
2002/09/30 100 110 97 110 344,000
2002/09/27 96 102 95 98 291,000
2002/09/26 89 98 89 96 191,000
2002/09/25 91 91 85 86 158,000
2002/09/24 83 111 83 91 1,767,000
2002/09/20 80 84 76 84 168,000
2002/09/19 79 81 75 79 328,000
2002/09/18 84 90 79 79 546,000
2002/09/17 100 106 87 87 1,813,000
2002/09/13 72 102 72 102 1,068,000
2002/09/12 69 73 67 72 37,000
2002/09/11 66 76 66 69 105,000
2002/09/10 67 71 67 68 23,000
2002/09/09 66 71 65 71 39,000
2002/09/06 67 68 65 66 38,000
2002/09/05 63 66 63 66 38,000
2002/09/04 60 66 60 64 34,000
2002/09/03 66 66 61 61 61,000
2002/09/02 62 72 62 68 36,000
2002/08/30 63 63 63 63 10,000
2002/08/29 63 63 63 63 14,000
2002/08/28 64 64 64 64 4,000
2002/08/27 63 65 63 64 21,000
2002/08/26 63 63 62 63 11,000
2002/08/23 64 64 63 63 12,000
2002/08/22 65 65 63 63 8,000
2002/08/21 65 65 63 65 31,000
2002/08/20 68 68 65 65 20,000
2002/08/19 66 66 65 65 4,000
2002/08/16 68 68 65 65 23,000
2002/08/15 71 71 68 68 7,000
2002/08/14 76 76 64 65 95,000
2002/08/13 69 76 65 75 97,000
2002/08/12 70 70 64 64 21,000
2002/08/09 71 72 65 65 152,000
2002/08/08 62 77 62 76 376,000
2002/08/07 62 62 61 61 4,000
2002/08/06 62 62 61 61 17,000
2002/08/05 61 61 61 61 8,000
2002/08/02 62 63 62 63 6,000
2002/08/01 64 64 64 64 2,000
2002/07/31 62 65 62 65 15,000
2002/07/30 60 61 60 61 8,000
2002/07/29 61 61 60 60 16,000
2002/07/26 67 67 62 62 88,000
2002/07/25 63 63 63 63 7,000
2002/07/24 60 62 60 61 17,000
2002/07/23 59 61 59 61 21,000
2002/07/22 63 63 61 61 7,000
2002/07/19 61 64 61 61 5,000
2002/07/18 63 63 63 63 3,000
2002/07/17 63 63 63 63 4,000
2002/07/16 62 62 62 62 7,000
2002/07/15 65 65 64 64 11,000
2002/07/12 65 66 63 65 9,000
2002/07/11 59 65 59 64 27,000
2002/07/10 67 67 66 66 3,000
2002/07/09 65 67 65 67 27,000
2002/07/08 69 69 66 66 20,000
2002/07/05 66 67 66 66 26,000
2002/07/04 65 67 65 66 25,000
2002/07/03 64 66 63 63 20,000
2002/07/02 62 66 61 66 21,000
2002/07/01 62 62 62 62 17,000
2002/06/28 61 65 60 65 52,000
2002/06/27 60 62 60 62 16,000
2002/06/26 62 62 60 60 13,000
2002/06/25 59 60 59 60 6,000
2002/06/24 58 58 55 58 49,000
2002/06/21 60 60 56 58 92,000
2002/06/20 60 64 60 60 113,000
2002/06/19 66 66 62 66 11,000
2002/06/18 67 67 64 67 27,000
2002/06/17 67 68 65 65 40,000
2002/06/14 70 70 69 69 20,000
2002/06/13 70 72 70 71 22,000
2002/06/12 72 72 70 70 20,000
2002/06/11 72 72 71 72 14,000
2002/06/10 71 74 70 70 58,000
2002/06/07 69 71 69 69 25,000
2002/06/06 70 74 70 74 36,000
2002/06/05 71 71 67 70 58,000
2002/06/04 71 74 70 71 39,000
2002/06/03 75 76 71 71 25,000
2002/05/31 75 76 74 76 60,000
2002/05/30 75 77 74 75 129,000
2002/05/29 73 76 73 75 31,000
2002/05/28 75 78 71 72 114,000
2002/05/27 69 76 69 71 124,000
2002/05/24 75 76 68 69 129,000
2002/05/23 77 81 72 75 242,000
2002/05/22 78 84 78 81 778,000
2002/05/21 61 80 58 73 443,000
2002/05/20 55 59 55 55 25,000
2002/05/17 58 61 53 53 65,000
2002/05/16 61 61 55 56 69,000
2002/05/15 57 65 57 60 281,000
2002/05/14 55 55 54 54 8,000
2002/05/13 51 54 50 54 38,000
2002/05/10 52 54 52 52 25,000
2002/05/09 52 52 50 50 13,000
2002/05/08 54 54 54 54 1,000
2002/05/07 52 52 52 52 6,000
2002/05/02 53 54 53 54 2,000
2002/05/01 52 53 52 53 4,000
2002/04/30 55 55 52 52 30,000
2002/04/26 55 56 54 54 22,000
2002/04/24 54 54 54 54 19,000
2002/04/23 54 54 53 54 4,000
2002/04/22 55 55 55 55 2,000
2002/04/19 55 55 55 55 1,000
2002/04/18 56 56 54 54 12,000
2002/04/17 57 57 55 55 5,000
2002/04/16 58 58 57 57 16,000
2002/04/15 59 59 59 59 5,000
2002/04/12 55 56 54 56 35,000
2002/04/11 53 56 53 55 39,000
2002/04/10 54 54 54 54 2,000
2002/04/09 55 55 55 55 6,000
2002/04/08 53 54 53 54 4,000
2002/04/05 53 53 52 52 54,000
2002/04/04 53 53 52 52 14,000
2002/04/03 54 54 53 53 10,000
2002/04/02 55 55 54 54 17,000
2002/04/01 57 58 55 55 12,000
2002/03/29 57 58 57 58 6,000
2002/03/28 57 57 55 55 8,000
2002/03/27 57 57 56 56 2,000
2002/03/26 55 55 55 55 6,000
2002/03/25 57 59 57 58 32,000
2002/03/22 57 59 56 57 42,000
2002/03/20 54 56 53 56 35,000
2002/03/19 54 55 54 54 9,000
2002/03/18 55 56 53 54 47,000
2002/03/15 57 58 57 58 8,000
2002/03/14 57 59 54 59 11,000
2002/03/13 58 61 54 58 59,000
2002/03/12 52 57 52 57 83,000
2002/03/11 54 54 51 52 48,000
2002/03/08 54 54 52 52 11,000
2002/03/07 54 55 54 55 7,000
2002/03/06 53 54 53 54 20,000
2002/03/05 54 54 53 53 18,000
2002/03/04 54 54 53 53 47,000
2002/03/01 53 54 52 54 25,000
2002/02/28 56 56 52 52 80,000
2002/02/27 54 61 50 56 164,000
2002/02/26 52 52 51 52 92,000
2002/02/25 49 51 49 50 33,000
2002/02/22 50 51 48 48 25,000
2002/02/21 52 52 49 49 22,000
2002/02/20 49 52 48 52 59,000
2002/02/19 50 50 48 48 3,000
2002/02/18 49 50 49 50 7,000
2002/02/15 48 50 48 49 16,000
2002/02/14 49 49 48 48 17,000
2002/02/13 50 52 50 51 13,000
2002/02/12 50 50 50 50 2,000
2002/02/08 50 50 50 50 1,000
2002/02/07 49 50 49 50 9,000
2002/02/06 49 51 49 49 13,000
2002/02/05 47 48 47 47 9,000
2002/02/04 51 51 51 51 3,000
2002/02/01 50 50 49 49 7,000
2002/01/31 52 52 50 50 22,000
2002/01/30 49 49 48 48 14,000
2002/01/29 48 49 47 48 35,000
2002/01/28 49 51 49 49 12,000
2002/01/25 51 52 49 49 18,000
2002/01/24 50 53 49 49 33,000
2002/01/23 48 48 46 48 67,000
2002/01/22 49 49 48 48 13,000
2002/01/21 49 49 49 49 5,000
2002/01/18 46 50 46 50 6,000
2002/01/17 46 46 46 46 4,000
2002/01/16 47 47 46 46 6,000
2002/01/15 47 50 47 47 6,000
2002/01/11 50 50 50 50 5,000
2002/01/10 51 51 51 51 2,000
2002/01/09 50 52 50 52 8,000
2002/01/08 50 51 50 50 34,000
2002/01/07 50 50 47 47 19,000

このページの先頭へ