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
2008/12/30 19 19 17 18 192,700
2008/12/29 18 19 18 19 149,800
2008/12/26 18 19 18 19 339,000
2008/12/25 19 19 18 19 501,700
2008/12/24 18 20 18 19 337,400
2008/12/22 20 20 18 19 331,900
2008/12/19 20 20 19 20 312,900
2008/12/18 20 20 19 19 195,900
2008/12/17 20 22 19 21 428,100
2008/12/16 21 22 20 22 275,800
2008/12/15 21 22 21 22 635,900
2008/12/12 24 25 20 22 1,215,000
2008/12/11 19 25 18 23 2,835,100
2008/12/10 17 19 17 18 201,100
2008/12/09 18 19 17 17 727,700
2008/12/08 22 22 19 19 513,300
2008/12/05 24 24 20 21 1,415,600
2008/12/04 24 25 23 24 195,200
2008/12/03 24 25 23 24 195,700
2008/12/02 23 25 22 25 477,300
2008/12/01 23 26 23 25 1,282,700
2008/11/28 22 24 22 23 650,900
2008/11/27 21 22 20 22 625,100
2008/11/26 26 26 20 22 1,743,500
2008/11/25 26 29 25 25 804,900
2008/11/21 22 26 20 25 1,321,300
2008/11/20 26 29 22 25 1,409,400
2008/11/19 33 35 27 27 1,672,000
2008/11/18 35 35 32 33 1,062,400
2008/11/17 34 36 33 35 960,900
2008/11/14 33 37 30 33 3,330,400
2008/11/13 32 34 30 30 721,300
2008/11/12 32 35 32 33 1,804,700
2008/11/11 27 33 27 32 1,930,200
2008/11/10 25 31 25 28 1,607,000
2008/11/07 25 27 21 25 3,213,800
2008/11/06 30 33 28 28 2,265,000
2008/11/05 32 36 27 30 6,524,400
2008/11/04 28 35 27 35 6,193,800
2008/10/31 19 26 18 24 4,900,200
2008/10/30 14 18 14 18 2,018,900
2008/10/29 13 14 12 13 1,102,500
2008/10/28 10 12 10 12 1,187,400
2008/10/27 11 12 10 10 967,800
2008/10/24 13 13 11 13 1,232,400
2008/10/23 14 16 13 14 806,000
2008/10/22 12 15 11 14 1,710,900
2008/10/21 13 13 11 12 2,505,900
2008/10/20 16 16 13 14 1,715,800
2008/10/17 16 17 15 17 1,113,100
2008/10/16 17 17 15 16 1,741,800
2008/10/15 20 20 17 19 1,172,700
2008/10/14 20 23 18 20 1,755,700
2008/10/10 15 17 15 16 719,100
2008/10/09 15 19 15 17 1,142,800
2008/10/08 19 19 15 16 1,130,200
2008/10/07 20 20 15 19 1,092,600
2008/10/06 22 23 20 21 1,034,900
2008/10/03 30 30 25 27 762,800
2008/10/02 31 31 29 30 185,500
2008/10/01 32 32 29 31 518,700
2008/09/30 32 34 32 33 466,500
2008/09/29 34 35 34 34 276,000
2008/09/26 36 37 33 35 363,800
2008/09/25 36 37 35 35 161,500
2008/09/24 36 37 33 37 293,900
2008/09/22 39 42 36 36 578,400
2008/09/19 39 42 38 38 359,400
2008/09/18 36 38 35 38 293,600
2008/09/17 34 44 33 37 1,610,100
2008/09/16 32 35 32 34 206,200
2008/09/12 39 40 36 37 318,100
2008/09/11 40 40 38 40 231,700
2008/09/10 36 41 35 40 582,500
2008/09/09 36 40 35 38 321,500
2008/09/08 33 36 32 36 403,800
2008/09/05 33 34 31 34 257,300
2008/09/04 35 35 32 34 302,500
2008/09/03 35 37 34 36 293,200
2008/09/02 37 38 35 35 437,800
2008/09/01 40 42 36 39 495,300
2008/08/29 37 45 34 41 1,351,800
2008/08/28 37 38 32 37 628,800
2008/08/27 41 41 37 39 463,400
2008/08/26 44 44 40 42 247,200
2008/08/25 45 45 42 44 297,800
2008/08/22 49 49 45 46 158,300
2008/08/21 49 50 49 49 85,300
2008/08/20 50 50 49 49 92,500
2008/08/19 51 51 50 50 133,500
2008/08/18 50 51 50 51 152,300
2008/08/15 50 52 49 51 177,900
2008/08/14 52 53 51 51 180,600
2008/08/13 55 56 52 54 169,700
2008/08/12 57 57 55 55 224,800
2008/08/11 59 59 56 59 85,500
2008/08/08 58 59 57 58 129,800
2008/08/07 62 62 59 60 116,900
2008/08/06 63 65 60 63 288,400
2008/08/05 58 69 58 63 1,785,000
2008/08/04 60 60 55 56 317,700
2008/08/01 63 63 60 61 194,600
2008/07/31 68 70 64 64 254,800
2008/07/30 72 75 68 68 481,700
2008/07/29 73 74 69 71 456,600
2008/07/28 68 81 67 75 2,464,700
2008/07/25 57 73 56 69 2,706,900
2008/07/24 54 59 52 59 565,900
2008/07/23 55 55 49 54 874,600
2008/07/22 62 62 54 55 583,900
2008/07/18 67 67 61 64 665,200
2008/07/17 72 72 65 68 430,500
2008/07/16 73 73 67 69 310,000
2008/07/15 80 82 73 73 587,600
2008/07/14 81 83 81 82 79,200
2008/07/11 81 83 80 83 89,200
2008/07/10 81 82 80 82 61,200
2008/07/09 83 84 82 83 98,600
2008/07/08 83 86 82 84 82,600
2008/07/07 83 84 82 84 97,900
2008/07/04 82 84 81 84 84,000
2008/07/03 81 85 80 83 124,600
2008/07/02 84 86 84 85 80,400
2008/07/01 87 90 85 86 143,700
2008/06/30 92 93 88 89 133,000
2008/06/27 94 94 92 92 125,800
2008/06/26 96 98 94 95 180,600
2008/06/25 99 100 96 97 182,400
2008/06/24 98 100 96 98 245,900
2008/06/23 96 103 95 98 589,700
2008/06/20 93 104 92 97 551,400
2008/06/19 93 94 92 93 126,700
2008/06/18 92 95 91 95 322,800
2008/06/17 95 97 90 91 460,300
2008/06/16 110 111 94 95 812,000
2008/06/13 110 114 108 113 1,067,100
2008/06/12 111 115 111 112 348,800
2008/06/11 112 115 111 115 708,000
2008/06/10 112 117 111 115 820,200
2008/06/09 108 114 108 111 420,400
2008/06/06 111 114 106 112 665,000
2008/06/05 107 114 103 108 1,495,300
2008/06/04 110 112 103 107 2,712,100
2008/06/03 90 112 89 101 5,920,500
2008/06/02 82 82 80 82 132,900
2008/05/30 82 83 81 81 79,100
2008/05/29 81 83 81 82 71,700
2008/05/28 81 82 81 82 58,700
2008/05/27 82 83 81 81 98,700
2008/05/26 82 84 81 81 160,300
2008/05/23 82 84 81 82 216,900
2008/05/22 82 83 82 82 163,100
2008/05/21 82 84 82 83 245,700
2008/05/20 84 86 84 85 319,600
2008/05/19 86 89 85 87 439,800
2008/05/16 85 86 84 86 114,400
2008/05/15 84 85 83 85 182,100
2008/05/14 84 85 83 85 176,400
2008/05/13 85 86 84 85 79,600
2008/05/12 84 86 84 86 127,900
2008/05/09 86 87 84 85 250,400
2008/05/08 84 87 84 86 301,400
2008/05/07 86 88 84 88 122,400
2008/05/02 89 89 85 87 269,000
2008/05/01 89 90 88 89 81,700
2008/04/30 88 91 87 90 161,600
2008/04/28 91 95 86 88 380,700
2008/04/25 82 91 81 90 341,800
2008/04/24 84 84 81 83 326,600
2008/04/23 84 84 83 84 196,100
2008/04/22 85 85 83 85 169,700
2008/04/21 87 87 84 84 244,200
2008/04/18 84 85 83 85 141,600
2008/04/17 89 89 84 86 264,600
2008/04/16 88 89 86 88 95,400
2008/04/15 88 90 87 89 121,700
2008/04/14 89 91 88 90 70,800
2008/04/11 92 92 89 91 168,900
2008/04/10 94 94 90 92 89,800
2008/04/09 96 97 91 92 304,900
2008/04/08 98 98 94 96 448,200
2008/04/07 98 98 91 96 192,400
2008/04/04 100 100 98 99 259,600
2008/04/03 101 101 99 100 112,300
2008/04/02 101 101 99 101 176,200
2008/04/01 100 101 99 99 97,900
2008/03/31 101 102 99 101 92,200
2008/03/28 99 101 98 101 76,300
2008/03/27 99 100 98 100 46,600
2008/03/26 100 100 98 100 141,700
2008/03/25 101 102 99 99 202,000
2008/03/24 106 106 99 100 287,100
2008/03/21 106 106 103 104 167,500
2008/03/19 104 107 104 106 136,000
2008/03/18 102 107 100 105 133,500
2008/03/17 101 102 98 101 164,500
2008/03/14 105 107 102 105 171,200
2008/03/13 108 113 105 107 159,400
2008/03/12 116 119 104 109 294,500
2008/03/11 107 113 98 111 333,300
2008/03/10 120 120 111 111 376,800
2008/03/07 119 120 117 120 388,000
2008/03/06 121 131 117 120 860,800
2008/03/05 119 129 115 124 1,000,700
2008/03/04 142 145 119 119 1,444,200
2008/03/03 157 165 152 152 465,000
2008/02/29 152 162 152 160 530,500
2008/02/28 151 156 151 153 133,100
2008/02/27 153 153 150 153 140,700
2008/02/26 146 155 146 153 430,300
2008/02/25 146 150 145 149 323,600
2008/02/22 139 153 138 145 376,200
2008/02/21 140 145 138 139 187,100
2008/02/20 141 144 140 142 77,600
2008/02/19 143 149 140 145 234,300
2008/02/18 145 152 138 145 953,100
2008/02/15 121 148 121 138 627,000
2008/02/14 122 123 116 120 67,600
2008/02/13 122 122 119 120 78,100
2008/02/12 123 125 118 122 136,400
2008/02/08 123 125 121 123 503,700
2008/02/07 121 125 121 123 212,100
2008/02/06 124 124 122 124 154,000
2008/02/05 127 127 124 126 229,900
2008/02/04 130 130 126 127 257,400
2008/02/01 124 128 124 127 102,300
2008/01/31 123 128 123 126 114,100
2008/01/30 125 127 124 125 72,000
2008/01/29 126 127 124 125 84,400
2008/01/28 128 128 125 127 37,200
2008/01/25 125 128 124 127 141,000
2008/01/24 126 129 124 125 102,600
2008/01/23 123 129 123 128 109,300
2008/01/22 127 130 123 124 128,700
2008/01/21 129 130 127 128 66,800
2008/01/18 126 135 126 133 227,500
2008/01/17 127 131 127 127 151,500
2008/01/16 125 135 123 131 455,500
2008/01/15 134 138 121 130 138,200
2008/01/11 139 141 131 139 130,900
2008/01/10 140 143 139 140 131,100
2008/01/09 141 142 138 141 151,900
2008/01/08 141 145 139 141 289,900
2008/01/07 150 150 140 141 146,200
2008/01/04 150 155 145 154 117,400

このページの先頭へ