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
2004/12/30 620 620 616 620 55,000
2004/12/29 624 630 620 620 54,000
2004/12/28 624 625 623 625 27,000
2004/12/27 624 624 614 624 28,000
2004/12/24 637 637 627 629 74,000
2004/12/22 643 645 625 644 48,000
2004/12/21 645 653 645 647 73,000
2004/12/20 650 654 650 654 13,000
2004/12/17 649 655 630 655 61,000
2004/12/16 650 660 640 659 24,000
2004/12/15 667 667 650 664 55,000
2004/12/14 665 668 646 668 45,000
2004/12/13 678 687 657 675 56,000
2004/12/10 660 678 646 678 39,000
2004/12/09 657 670 645 670 48,000
2004/12/08 650 660 640 657 27,000
2004/12/07 659 669 640 660 15,000
2004/12/06 670 670 660 669 5,000
2004/12/03 660 670 650 670 30,000
2004/12/02 668 675 636 655 93,000
2004/12/01 700 700 670 688 117,000
2004/11/30 790 790 700 708 90,000
2004/11/29 816 816 800 800 131,000
2004/11/26 620 716 620 716 54,000
2004/11/25 617 623 610 616 77,000
2004/11/24 615 620 610 620 13,000
2004/11/22 590 618 590 615 67,000
2004/11/19 600 615 600 600 40,000
2004/11/18 602 611 590 600 19,000
2004/11/17 599 605 587 600 45,000
2004/11/16 630 640 585 589 109,000
2004/11/15 670 670 660 660 34,000
2004/11/12 689 699 640 670 38,000
2004/11/11 701 710 680 699 23,000
2004/11/10 710 715 702 711 73,000
2004/11/09 725 730 720 720 29,000
2004/11/08 730 740 730 740 17,000
2004/11/05 740 745 730 740 25,000
2004/11/04 740 750 730 750 16,000
2004/11/02 740 760 740 760 30,000
2004/11/01 755 770 755 770 13,000
2004/10/29 750 763 750 763 13,000
2004/10/28 760 760 760 760 2,000
2004/10/27 740 760 730 760 29,000
2004/10/26 740 780 740 770 31,000
2004/10/25 740 750 734 745 114,000
2004/10/22 770 780 750 780 43,000
2004/10/21 785 800 780 780 23,000
2004/10/20 865 865 805 805 49,000
2004/10/19 914 915 914 915 28,000
2004/10/18 930 930 920 920 4,000
2004/10/15 959 959 959 959 7,000
2004/10/13 978 978 970 970 22,000
2004/10/12 1,000 1,000 999 999 70,000
2004/10/08 997 997 997 997 92,000
2004/10/07 995 1,000 995 1,000 43,000
2004/10/06 1,000 1,000 1,000 1,000 3,000
2004/10/05 1,026 1,027 1,026 1,027 113,000
2004/10/04 1,007 1,007 1,006 1,006 102,000
2004/10/01 1,020 1,039 1,020 1,027 82,000
2004/09/30 912 1,020 912 1,000 10,000
2004/09/29 1,040 1,040 982 982 11,000
2004/09/28 1,058 1,058 1,058 1,058 2,000
2004/09/27 1,059 1,059 980 1,040 14,000
2004/09/24 1,048 1,059 1,011 1,056 89,000
2004/09/22 1,030 1,060 1,022 1,050 33,000
2004/09/21 1,049 1,058 1,030 1,038 30,000
2004/09/17 1,034 1,060 1,013 1,060 60,000
2004/09/16 1,035 1,035 1,010 1,035 88,000
2004/09/15 1,038 1,038 1,010 1,035 117,000
2004/09/14 1,047 1,047 1,032 1,040 4,000
2004/09/13 1,044 1,044 1,010 1,028 6,000
2004/09/10 1,030 1,030 1,010 1,028 36,000
2004/09/09 1,039 1,039 1,010 1,030 6,000
2004/09/08 1,037 1,037 1,000 1,037 45,000
2004/09/07 1,046 1,046 1,046 1,046 18,000
2004/09/06 1,055 1,055 1,029 1,048 10,000
2004/09/03 1,015 1,015 1,015 1,015 97,000
2004/09/02 1,015 1,015 1,015 1,015 41,000
2004/09/01 1,015 1,015 1,000 1,015 7,000
2004/08/31 1,020 1,020 1,020 1,020 3,000
2004/08/30 1,030 1,030 1,030 1,030 6,000
2004/08/27 1,030 1,049 1,030 1,049 4,000
2004/08/26 1,031 1,031 1,010 1,010 11,000
2004/08/25 1,070 1,070 1,050 1,050 11,000
2004/08/24 1,080 1,080 1,060 1,079 13,000
2004/08/23 1,100 1,100 1,080 1,090 5,000
2004/08/20 1,052 1,077 1,052 1,077 7,000
2004/08/19 1,034 1,050 1,025 1,045 13,000
2004/08/18 1,009 1,028 1,006 1,028 8,000
2004/08/17 1,029 1,029 1,029 1,029 27,000
2004/08/16 1,041 1,041 1,029 1,029 20,000
2004/08/13 1,001 1,001 1,001 1,001 2,000
2004/08/12 1,005 1,005 1,003 1,003 3,000
2004/08/11 1,005 1,005 1,001 1,005 16,000
2004/08/10 1,006 1,006 1,005 1,005 105,000
2004/08/09 1,006 1,006 1,005 1,005 11,000
2004/08/06 1,006 1,011 1,005 1,005 14,000
2004/08/05 1,006 1,006 1,001 1,001 9,000
2004/08/04 1,005 1,006 1,001 1,001 12,000
2004/08/03 1,006 1,006 1,005 1,005 6,000
2004/08/02 1,011 1,011 1,003 1,003 19,000
2004/07/30 1,010 1,010 1,005 1,005 7,000
2004/07/29 1,011 1,011 1,005 1,005 15,000
2004/07/28 1,020 1,020 1,005 1,006 28,000
2004/07/27 1,025 1,025 1,010 1,020 7,000
2004/07/26 1,020 1,020 1,010 1,020 12,000
2004/07/23 1,020 1,020 1,020 1,020 2,000
2004/07/22 1,020 1,020 1,020 1,020 1,000
2004/07/21 1,020 1,020 1,020 1,020 4,000
2004/07/20 1,050 1,050 1,010 1,029 8,000
2004/07/16 1,025 1,030 1,010 1,010 10,000
2004/07/15 1,029 1,029 1,009 1,027 5,000
2004/07/14 1,027 1,027 1,027 1,027 2,000
2004/07/13 1,029 1,030 1,001 1,021 12,000
2004/07/12 1,030 1,045 1,030 1,030 7,000
2004/07/09 1,000 1,007 1,000 1,006 5,000
2004/07/08 1,020 1,020 1,010 1,010 3,000
2004/07/07 1,016 1,016 1,001 1,010 4,000
2004/07/06 1,072 1,072 1,032 1,036 8,000
2004/07/02 1,025 1,075 1,011 1,075 25,000
2004/07/01 1,000 1,020 1,000 1,005 8,000
2004/06/30 1,000 1,012 1,000 1,005 10,000
2004/06/29 1,000 1,020 995 1,020 7,000
2004/06/28 1,005 1,040 1,005 1,040 5,000
2004/06/25 1,000 1,020 1,000 1,020 3,000
2004/06/24 1,019 1,019 1,005 1,005 6,000
2004/06/23 1,000 1,005 1,000 1,005 12,000
2004/06/21 1,020 1,030 985 1,025 12,000
2004/06/18 1,020 1,021 1,010 1,015 22,000
2004/06/17 1,026 1,030 1,010 1,020 34,000
2004/06/16 1,035 1,035 1,025 1,025 15,000
2004/06/15 1,030 1,035 1,030 1,035 3,000
2004/06/14 1,049 1,049 1,020 1,049 23,000
2004/06/11 1,061 1,061 1,035 1,035 16,000
2004/06/10 1,050 1,050 1,041 1,041 5,000
2004/06/09 1,042 1,042 1,041 1,041 5,000
2004/06/08 1,035 1,040 1,030 1,040 23,000
2004/06/07 1,052 1,052 1,033 1,033 13,000
2004/06/04 1,090 1,090 1,045 1,050 25,000
2004/06/03 1,060 1,100 1,030 1,085 40,000
2004/06/02 1,050 1,230 1,050 1,200 195,000
2004/06/01 980 1,030 980 1,030 24,000
2004/05/31 990 1,010 980 1,010 5,000
2004/05/28 999 1,050 980 1,000 59,000
2004/05/27 1,080 1,080 1,000 1,000 8,000
2004/05/26 1,135 1,135 1,080 1,080 16,000
2004/05/25 1,110 1,150 1,100 1,130 16,000
2004/05/24 1,000 1,200 1,000 1,170 41,000
2004/05/21 1,029 1,029 1,015 1,015 2,000
2004/05/20 1,030 1,050 1,030 1,030 9,000
2004/05/19 1,000 1,090 1,000 1,090 65,000
2004/05/18 1,000 1,005 990 1,005 32,000
2004/05/17 1,010 1,010 990 1,010 32,000
2004/05/14 1,011 1,029 1,010 1,020 15,000
2004/05/13 1,014 1,049 1,011 1,011 25,000
2004/05/12 1,001 1,060 1,000 1,060 39,000
2004/05/11 1,010 1,030 1,000 1,010 52,000
2004/05/10 1,050 1,050 1,000 1,030 46,000
2004/05/07 1,000 1,070 1,000 1,069 45,000
2004/05/06 1,010 1,010 990 1,010 15,000
2004/04/30 990 990 990 990 2,000
2004/04/28 994 1,010 981 1,010 56,000
2004/04/27 985 999 985 995 23,000
2004/04/26 970 1,010 970 995 45,000
2004/04/23 1,000 1,000 940 980 43,000
2004/04/22 990 1,000 990 1,000 15,000
2004/04/21 1,000 1,008 988 1,000 30,000
2004/04/20 1,020 1,025 1,000 1,005 35,000
2004/04/19 950 1,049 950 1,000 33,000
2004/04/16 940 949 930 949 20,000
2004/04/15 920 940 911 940 12,000
2004/04/14 919 940 906 940 21,000
2004/04/13 890 930 890 929 25,000
2004/04/12 940 949 911 920 19,000
2004/04/09 930 940 900 940 45,000
2004/04/08 939 950 912 921 42,000
2004/04/07 920 950 850 940 119,000
2004/04/06 980 980 920 940 87,000
2004/04/05 1,001 1,020 980 990 124,000
2004/04/02 1,011 1,029 1,005 1,010 16,000
2004/04/01 1,039 1,040 1,010 1,033 17,000
2004/03/31 1,018 1,080 1,005 1,040 49,000
2004/03/30 1,003 1,023 1,002 1,002 19,000
2004/03/29 1,030 1,070 1,020 1,020 12,000
2004/03/26 1,040 1,050 1,001 1,043 35,000
2004/03/25 1,000 1,025 1,000 1,020 39,000
2004/03/24 1,020 1,070 990 1,029 23,000
2004/03/23 970 1,030 970 1,020 37,000
2004/03/22 970 1,000 955 1,000 55,000
2004/03/19 990 1,030 960 1,000 186,000
2004/03/18 1,100 1,100 1,050 1,050 95,000
2004/03/17 1,080 1,140 1,080 1,140 82,000
2004/03/16 999 1,140 970 1,100 150,000
2004/03/15 935 1,015 935 1,010 108,000
2004/03/12 925 950 920 940 133,000
2004/03/11 916 945 910 945 158,000
2004/03/10 908 939 901 939 77,000
2004/03/09 895 938 895 938 72,000
2004/03/08 920 930 870 925 189,000
2004/03/05 914 940 905 925 72,000
2004/03/04 869 930 869 924 68,000
2004/03/03 840 880 829 879 83,000
2004/03/02 800 830 790 830 108,000
2004/03/01 780 800 780 800 134,000
2004/02/27 777 780 750 780 89,000
2004/02/26 740 775 734 774 101,000
2004/02/25 720 740 705 740 60,000
2004/02/24 710 724 695 724 74,000
2004/02/23 699 710 690 710 48,000
2004/02/20 660 679 660 679 16,000
2004/02/19 655 685 655 670 76,000
2004/02/18 615 695 615 675 196,000
2004/02/17 600 620 600 610 133,000
2004/02/16 591 600 590 600 40,000
2004/02/13 600 605 600 600 14,000
2004/02/12 600 610 596 605 55,000
2004/02/10 610 610 590 600 51,000
2004/02/09 600 610 600 610 40,000
2004/02/06 590 603 570 600 117,000
2004/02/05 590 600 570 585 49,000
2004/02/04 565 608 548 600 149,000
2004/02/03 545 570 535 565 146,000
2004/02/02 516 550 516 549 126,000
2004/01/30 530 530 515 516 27,000
2004/01/29 530 535 517 520 23,000
2004/01/28 515 538 515 530 47,000
2004/01/27 515 515 513 514 4,000
2004/01/26 508 540 508 512 59,000
2004/01/23 520 523 512 512 22,000
2004/01/22 514 525 512 525 43,000
2004/01/21 528 529 516 517 18,000
2004/01/20 520 528 512 528 50,000
2004/01/19 511 530 510 510 89,000
2004/01/16 496 510 496 510 123,000
2004/01/15 500 509 495 495 16,000
2004/01/14 498 510 498 510 69,000
2004/01/13 494 500 485 499 36,000
2004/01/09 485 500 485 500 23,000
2004/01/08 494 500 490 500 21,000
2004/01/07 500 518 496 504 24,000
2004/01/06 499 580 495 525 67,000
2004/01/05 455 500 455 500 16,000

このページの先頭へ