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
2009/12/30 41 42 41 41 99,000
2009/12/29 42 42 41 42 41,100
2009/12/28 42 43 41 42 162,500
2009/12/25 43 43 41 42 147,100
2009/12/24 42 44 42 43 231,000
2009/12/22 41 42 41 42 168,000
2009/12/21 41 43 41 41 154,000
2009/12/18 42 42 41 42 140,800
2009/12/17 42 43 41 42 85,700
2009/12/16 43 43 41 41 54,100
2009/12/15 42 43 41 43 74,200
2009/12/14 42 43 41 42 103,600
2009/12/11 43 43 41 42 224,600
2009/12/10 42 44 42 43 291,900
2009/12/09 42 44 42 44 158,900
2009/12/08 45 45 43 43 131,100
2009/12/07 45 46 44 45 206,000
2009/12/04 44 45 43 45 146,200
2009/12/03 45 46 43 43 383,300
2009/12/02 42 46 41 46 498,400
2009/12/01 41 42 40 42 151,600
2009/11/30 41 42 40 42 96,300
2009/11/27 40 42 40 41 158,200
2009/11/26 41 42 40 40 127,900
2009/11/25 39 41 39 41 224,300
2009/11/24 39 41 38 40 293,100
2009/11/20 37 42 37 42 335,800
2009/11/19 40 40 37 38 466,100
2009/11/18 42 42 40 40 393,800
2009/11/17 44 45 42 42 412,800
2009/11/16 45 46 44 44 178,800
2009/11/13 44 45 44 44 237,800
2009/11/12 46 47 44 45 408,300
2009/11/11 47 48 46 47 304,100
2009/11/10 48 50 46 47 721,300
2009/11/09 51 52 46 46 1,793,200
2009/11/06 54 55 49 55 1,578,700
2009/11/05 53 57 48 53 3,651,700
2009/11/04 47 52 46 52 1,672,200
2009/11/02 44 48 44 45 605,400
2009/10/30 44 45 43 44 254,700
2009/10/29 43 44 43 43 181,100
2009/10/28 45 45 44 45 361,200
2009/10/27 48 48 45 45 688,700
2009/10/26 53 55 48 48 3,455,100
2009/10/23 43 44 42 44 139,500
2009/10/22 43 43 42 42 77,600
2009/10/21 44 44 42 43 80,700
2009/10/20 43 44 42 43 73,700
2009/10/19 44 44 42 42 327,200
2009/10/16 43 45 43 44 127,000
2009/10/15 43 45 43 43 98,200
2009/10/14 44 45 43 45 106,000
2009/10/13 45 45 43 45 162,400
2009/10/09 44 45 43 45 90,500
2009/10/08 44 45 43 44 67,500
2009/10/07 46 46 42 45 224,600
2009/10/06 43 46 42 44 167,500
2009/10/05 44 44 42 44 145,900
2009/10/02 45 45 44 44 173,300
2009/10/01 46 46 45 45 142,300
2009/09/30 45 47 45 46 200,800
2009/09/29 43 46 43 45 238,200
2009/09/28 43 44 42 43 326,500
2009/09/25 45 46 43 45 198,600
2009/09/24 43 49 41 46 873,100
2009/09/18 44 45 41 43 475,300
2009/09/17 45 46 44 44 137,700
2009/09/16 45 46 45 45 181,700
2009/09/15 46 47 45 46 185,400
2009/09/14 47 47 45 46 381,200
2009/09/11 46 48 46 47 193,900
2009/09/10 47 48 46 48 338,200
2009/09/09 48 48 45 48 624,700
2009/09/08 49 49 48 48 138,000
2009/09/07 48 50 48 49 162,800
2009/09/04 50 50 48 48 343,400
2009/09/03 51 51 49 50 271,000
2009/09/02 50 51 49 51 373,600
2009/09/01 50 51 49 50 253,100
2009/08/31 50 51 49 49 407,500
2009/08/28 50 51 49 50 424,500
2009/08/27 50 50 49 49 122,000
2009/08/26 50 51 50 50 296,000
2009/08/25 51 51 50 50 280,400
2009/08/24 51 53 50 51 1,260,900
2009/08/21 49 50 48 48 197,000
2009/08/20 49 50 48 49 347,000
2009/08/19 51 51 48 48 778,700
2009/08/18 47 52 47 51 971,100
2009/08/17 49 50 48 48 462,400
2009/08/14 50 51 49 49 403,300
2009/08/13 50 52 49 50 549,400
2009/08/12 50 52 48 50 767,700
2009/08/11 51 52 48 50 976,100
2009/08/10 53 53 50 51 766,300
2009/08/07 53 55 50 52 3,272,300
2009/08/06 55 64 50 51 17,426,800
2009/08/05 50 51 47 47 1,286,800
2009/08/04 44 51 44 50 3,402,900
2009/08/03 44 45 43 44 410,800
2009/07/31 43 44 42 43 286,100
2009/07/30 43 43 42 43 392,400
2009/07/29 45 45 42 42 401,600
2009/07/28 44 46 43 43 481,000
2009/07/27 41 46 41 43 971,400
2009/07/24 43 43 42 42 437,400
2009/07/23 44 44 42 43 274,700
2009/07/22 43 44 42 44 256,100
2009/07/21 44 45 42 44 652,100
2009/07/17 45 46 43 45 460,700
2009/07/16 45 46 43 44 492,500
2009/07/15 43 46 43 44 234,700
2009/07/14 43 44 41 43 514,000
2009/07/13 43 45 40 40 881,400
2009/07/10 45 46 40 44 760,800
2009/07/09 49 49 45 45 788,700
2009/07/08 47 48 45 48 1,084,900
2009/07/07 43 51 40 51 4,564,300
2009/07/06 48 49 42 42 2,576,800
2009/07/03 46 50 46 49 1,317,900
2009/07/02 51 53 49 50 2,453,100
2009/07/01 53 54 50 53 1,098,200
2009/06/30 56 57 53 54 806,200
2009/06/29 57 64 52 56 3,227,800
2009/06/26 51 55 51 52 2,349,300
2009/06/25 50 52 48 50 706,900
2009/06/24 51 54 48 49 1,596,300
2009/06/23 50 56 47 53 4,410,100
2009/06/22 50 54 43 49 6,703,700
2009/06/19 68 69 56 57 2,867,800
2009/06/18 70 74 63 69 3,606,400
2009/06/17 46 74 46 70 12,895,300
2009/06/16 52 53 44 46 6,274,500
2009/06/15 31 50 30 47 7,690,300
2009/06/12 30 31 29 30 755,600
2009/06/11 31 32 28 30 1,496,400
2009/06/10 26 33 26 31 4,512,500
2009/06/09 25 26 25 26 419,900
2009/06/08 26 26 25 25 352,400
2009/06/05 25 26 24 26 436,300
2009/06/04 26 26 25 25 307,500
2009/06/03 26 26 25 25 502,100
2009/06/02 24 27 24 26 891,100
2009/06/01 24 25 23 24 924,100
2009/05/29 25 26 24 24 547,900
2009/05/28 25 26 24 25 761,600
2009/05/27 27 27 25 25 966,000
2009/05/26 27 28 26 27 1,197,000
2009/05/25 26 29 25 26 3,513,500
2009/05/22 22 26 21 24 4,015,600
2009/05/21 20 24 20 21 3,850,400
2009/05/20 20 21 20 20 212,000
2009/05/19 20 21 19 21 352,100
2009/05/18 20 20 19 20 267,400
2009/05/15 21 21 20 20 220,100
2009/05/14 20 21 19 21 640,100
2009/05/13 21 21 20 20 285,300
2009/05/12 22 22 20 20 781,200
2009/05/11 22 23 20 22 1,226,600
2009/05/08 19 21 19 21 666,600
2009/05/07 19 20 18 20 495,500
2009/05/01 17 20 17 18 1,258,600
2009/04/30 17 18 16 16 279,400
2009/04/28 19 19 17 17 838,300
2009/04/27 19 20 18 18 243,200
2009/04/24 20 20 18 19 553,300
2009/04/23 18 20 18 19 366,800
2009/04/22 21 21 18 19 937,300
2009/04/21 20 22 20 21 433,000
2009/04/20 22 23 20 21 1,055,900
2009/04/17 22 23 20 21 1,167,100
2009/04/16 20 24 20 23 2,736,300
2009/04/15 20 21 18 19 1,751,400
2009/04/14 18 23 18 21 4,386,300
2009/04/13 16 19 16 18 1,411,000
2009/04/10 17 17 16 16 538,900
2009/04/09 16 17 15 17 359,400
2009/04/08 17 17 15 16 945,800
2009/04/07 15 18 14 17 2,178,800
2009/04/06 14 15 14 14 179,400
2009/04/03 15 15 14 14 225,700
2009/04/02 14 14 13 14 1,229,800
2009/04/01 13 14 12 13 156,100
2009/03/31 14 14 12 13 203,600
2009/03/30 14 14 13 13 532,500
2009/03/27 14 16 13 14 1,600,200
2009/03/26 13 14 12 14 447,900
2009/03/25 13 13 12 13 137,900
2009/03/24 12 13 12 13 476,800
2009/03/23 13 13 12 12 281,600
2009/03/19 12 13 11 12 152,000
2009/03/18 12 13 11 13 244,200
2009/03/17 12 13 11 12 422,900
2009/03/16 11 12 10 12 395,100
2009/03/13 11 11 10 11 182,400
2009/03/12 11 11 10 11 260,300
2009/03/11 11 11 10 11 328,800
2009/03/10 11 11 10 11 69,900
2009/03/09 11 12 10 11 75,300
2009/03/06 11 11 10 11 104,400
2009/03/05 12 12 10 11 437,400
2009/03/04 12 12 10 10 264,200
2009/03/03 11 12 10 12 343,200
2009/03/02 12 12 9 12 2,426,300
2009/02/27 12 13 11 12 195,400
2009/02/26 13 13 11 13 427,300
2009/02/25 12 14 12 13 841,400
2009/02/24 10 12 10 11 617,300
2009/02/23 12 12 11 11 290,300
2009/02/20 12 13 11 12 433,000
2009/02/19 13 14 12 13 500,000
2009/02/18 12 13 11 13 334,100
2009/02/17 14 14 12 12 449,500
2009/02/16 14 14 13 14 120,000
2009/02/13 13 14 13 13 202,500
2009/02/12 14 14 13 13 213,000
2009/02/10 15 15 13 14 283,100
2009/02/09 15 16 13 15 1,123,000
2009/02/06 17 17 16 16 391,200
2009/02/05 17 17 16 16 120,000
2009/02/04 17 18 16 17 236,300
2009/02/03 17 18 16 16 165,700
2009/02/02 17 18 17 18 222,900
2009/01/30 18 18 17 18 375,600
2009/01/29 18 18 17 18 97,400
2009/01/28 18 19 17 18 169,900
2009/01/27 17 18 17 18 54,100
2009/01/26 17 18 17 17 227,700
2009/01/23 18 19 17 18 153,300
2009/01/22 19 19 17 18 609,100
2009/01/21 19 19 18 18 196,200
2009/01/20 20 20 19 19 166,800
2009/01/19 19 20 19 19 250,700
2009/01/16 20 21 19 19 223,200
2009/01/15 20 21 19 20 342,300
2009/01/14 21 21 20 21 339,300
2009/01/13 21 22 20 21 1,065,500
2009/01/09 20 24 19 21 2,557,200
2009/01/08 19 21 19 19 646,200
2009/01/07 18 20 17 18 649,100
2009/01/06 18 19 18 18 395,800
2009/01/05 18 19 17 19 378,600

このページの先頭へ