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
2010/12/30 60 62 59 61 440,000
2010/12/29 59 61 59 60 244,900
2010/12/28 61 62 59 59 427,500
2010/12/27 58 61 58 60 492,100
2010/12/24 56 59 56 57 554,600
2010/12/22 56 56 55 56 183,800
2010/12/21 54 56 53 56 323,700
2010/12/20 55 56 54 55 290,700
2010/12/17 55 56 54 55 335,700
2010/12/16 54 55 53 54 165,600
2010/12/15 53 55 53 53 339,000
2010/12/14 53 54 52 53 240,100
2010/12/13 53 54 53 54 51,700
2010/12/10 54 54 52 52 179,500
2010/12/09 55 56 53 54 278,000
2010/12/08 53 56 53 55 271,100
2010/12/07 53 54 53 53 81,700
2010/12/06 53 54 52 52 139,000
2010/12/03 53 53 52 52 113,000
2010/12/02 52 53 52 52 88,700
2010/12/01 52 53 52 52 91,100
2010/11/30 54 54 52 52 237,400
2010/11/29 51 54 50 54 642,100
2010/11/26 51 51 50 50 130,100
2010/11/25 51 52 50 50 83,600
2010/11/24 51 52 50 52 118,200
2010/11/22 52 52 51 52 150,100
2010/11/19 51 52 51 51 137,100
2010/11/18 50 51 50 51 73,500
2010/11/17 51 52 49 50 226,300
2010/11/16 52 52 51 51 90,800
2010/11/15 50 52 50 51 136,400
2010/11/12 49 53 49 50 610,700
2010/11/11 47 49 47 48 355,800
2010/11/10 46 47 45 47 60,600
2010/11/09 46 47 45 47 240,900
2010/11/08 44 46 44 46 153,700
2010/11/05 44 45 43 45 139,800
2010/11/04 44 46 44 44 96,900
2010/11/02 47 47 44 45 142,000
2010/11/01 45 47 44 47 99,300
2010/10/29 45 45 44 44 69,100
2010/10/28 43 45 43 45 79,000
2010/10/27 45 46 44 45 69,500
2010/10/26 45 46 44 46 99,400
2010/10/25 46 46 43 45 235,300
2010/10/22 45 46 45 46 29,100
2010/10/21 45 46 45 45 80,400
2010/10/20 45 46 44 45 39,700
2010/10/19 44 46 43 46 84,300
2010/10/18 45 45 43 43 169,900
2010/10/15 47 47 45 45 224,000
2010/10/14 46 47 45 47 74,200
2010/10/13 47 47 45 45 156,700
2010/10/12 48 48 46 47 120,200
2010/10/08 47 48 47 48 69,100
2010/10/07 48 49 47 48 148,900
2010/10/06 49 50 48 48 105,100
2010/10/05 49 50 47 49 277,700
2010/10/04 51 52 50 50 74,600
2010/10/01 51 52 50 52 21,800
2010/09/30 52 52 50 51 92,900
2010/09/29 51 52 51 51 95,200
2010/09/28 51 52 51 51 46,800
2010/09/27 52 53 51 51 78,900
2010/09/24 52 53 51 51 100,200
2010/09/22 51 55 51 52 279,800
2010/09/21 53 53 51 51 184,000
2010/09/17 54 54 52 54 105,300
2010/09/16 55 56 53 53 196,800
2010/09/15 52 55 52 55 179,800
2010/09/14 53 56 52 52 318,200
2010/09/13 51 54 51 53 192,100
2010/09/10 51 52 50 50 115,600
2010/09/09 51 51 50 50 88,900
2010/09/08 50 51 49 51 74,200
2010/09/07 51 51 50 50 57,600
2010/09/06 50 52 50 52 116,300
2010/09/03 49 50 48 50 115,100
2010/09/02 51 52 48 50 302,700
2010/09/01 49 51 49 51 92,500
2010/08/31 51 51 49 50 170,400
2010/08/30 51 53 51 52 208,300
2010/08/27 51 51 47 51 398,200
2010/08/26 52 52 51 51 40,600
2010/08/25 50 52 49 52 221,300
2010/08/24 53 54 52 52 235,800
2010/08/23 53 54 53 54 78,200
2010/08/20 55 55 53 53 222,300
2010/08/19 55 55 54 55 39,300
2010/08/18 53 54 53 54 98,500
2010/08/17 54 54 52 54 141,700
2010/08/16 53 55 53 53 97,200
2010/08/13 54 55 53 54 157,500
2010/08/12 55 55 53 54 276,900
2010/08/11 56 57 54 57 190,700
2010/08/10 57 58 54 57 317,300
2010/08/09 59 59 57 57 313,600
2010/08/06 60 61 59 60 694,400
2010/08/05 59 66 58 65 1,169,500
2010/08/04 57 58 55 58 223,900
2010/08/03 56 59 56 57 245,400
2010/08/02 54 55 54 55 84,200
2010/07/30 54 56 54 55 110,600
2010/07/29 54 56 54 54 91,500
2010/07/28 54 56 54 54 83,100
2010/07/27 52 56 52 54 348,000
2010/07/26 55 56 52 52 302,500
2010/07/23 55 56 54 55 108,200
2010/07/22 56 56 54 55 219,100
2010/07/21 56 57 55 56 133,100
2010/07/20 57 58 55 56 116,500
2010/07/16 58 59 57 58 158,000
2010/07/15 60 60 58 58 109,700
2010/07/14 58 60 57 60 170,800
2010/07/13 58 59 57 57 294,300
2010/07/12 57 59 56 57 177,300
2010/07/09 55 57 55 57 165,000
2010/07/08 56 58 56 56 552,500
2010/07/07 58 58 56 56 239,300
2010/07/06 58 59 56 58 99,700
2010/07/05 58 59 56 58 181,700
2010/07/02 58 59 57 58 244,800
2010/07/01 60 60 58 59 334,700
2010/06/30 59 61 58 61 273,300
2010/06/29 62 62 60 61 286,800
2010/06/28 65 65 61 61 302,200
2010/06/25 67 67 63 64 876,700
2010/06/24 61 67 61 66 1,623,800
2010/06/23 62 62 59 60 463,400
2010/06/22 62 63 60 62 245,300
2010/06/21 61 63 61 62 160,700
2010/06/18 62 62 61 61 160,600
2010/06/17 63 63 62 62 163,600
2010/06/16 65 65 63 63 263,600
2010/06/15 63 64 62 64 209,300
2010/06/14 62 63 61 62 152,800
2010/06/11 62 63 61 63 179,100
2010/06/10 61 62 60 62 81,200
2010/06/09 62 63 60 60 176,400
2010/06/08 61 62 60 61 169,900
2010/06/07 61 62 61 61 248,600
2010/06/04 64 65 62 64 272,700
2010/06/03 63 65 62 64 314,800
2010/06/02 63 64 61 62 300,100
2010/06/01 64 64 61 63 347,600
2010/05/31 63 64 62 63 221,500
2010/05/28 63 65 62 62 432,000
2010/05/27 58 62 58 61 285,000
2010/05/26 60 63 58 59 807,900
2010/05/25 65 66 60 60 637,400
2010/05/24 66 67 64 67 356,200
2010/05/21 61 65 59 65 640,300
2010/05/20 63 66 62 66 490,000
2010/05/19 58 67 57 63 1,096,200
2010/05/18 69 70 58 61 1,715,000
2010/05/17 70 74 68 72 1,730,200
2010/05/14 84 84 80 80 467,800
2010/05/13 84 85 82 84 321,800
2010/05/12 84 85 80 83 462,400
2010/05/11 88 89 81 83 1,399,400
2010/05/10 81 86 78 86 798,700
2010/05/07 77 86 76 83 2,013,300
2010/05/06 76 86 74 84 2,167,300
2010/04/30 75 77 75 77 320,100
2010/04/28 73 75 73 75 213,100
2010/04/27 76 77 74 74 504,700
2010/04/26 73 76 73 76 495,900
2010/04/23 74 75 72 73 515,800
2010/04/22 74 74 72 74 386,000
2010/04/21 74 74 71 72 461,000
2010/04/20 74 78 70 72 2,580,000
2010/04/19 70 73 68 73 709,800
2010/04/16 72 73 69 71 1,492,900
2010/04/15 73 76 72 73 3,203,700
2010/04/14 65 70 64 70 2,612,900
2010/04/13 63 65 63 64 750,000
2010/04/12 61 63 60 63 495,000
2010/04/09 62 63 61 61 364,300
2010/04/08 61 62 60 62 489,400
2010/04/07 63 63 60 62 645,500
2010/04/06 65 66 62 63 963,700
2010/04/05 65 66 62 63 2,281,400
2010/04/02 59 63 58 62 2,315,200
2010/04/01 59 61 57 59 1,122,900
2010/03/31 57 60 56 58 932,100
2010/03/30 57 57 56 57 156,900
2010/03/29 57 58 56 57 113,000
2010/03/26 57 57 55 56 156,000
2010/03/25 58 58 56 56 212,000
2010/03/24 57 59 56 57 563,900
2010/03/23 56 57 56 56 118,300
2010/03/19 55 57 55 56 253,200
2010/03/18 56 57 55 55 201,900
2010/03/17 55 56 54 55 193,200
2010/03/16 57 57 55 55 331,700
2010/03/15 56 57 55 57 169,200
2010/03/12 56 57 55 56 226,500
2010/03/11 55 56 54 55 364,200
2010/03/10 57 57 55 56 339,600
2010/03/09 58 58 57 58 267,800
2010/03/08 59 59 58 59 698,800
2010/03/05 57 58 56 57 431,600
2010/03/04 54 60 54 56 1,352,800
2010/03/03 54 54 52 54 312,100
2010/03/02 54 55 53 53 219,900
2010/03/01 53 54 52 54 140,300
2010/02/26 53 53 52 52 192,700
2010/02/25 54 55 53 53 346,700
2010/02/24 53 55 52 54 451,200
2010/02/23 54 54 52 54 492,300
2010/02/22 56 56 54 55 439,200
2010/02/19 56 57 55 55 629,900
2010/02/18 54 56 53 56 520,200
2010/02/17 53 54 52 53 497,900
2010/02/16 49 53 49 53 923,400
2010/02/15 51 51 49 49 400,600
2010/02/12 52 53 50 52 420,800
2010/02/10 54 54 52 52 435,000
2010/02/09 57 61 52 52 3,105,200
2010/02/08 54 55 53 55 541,900
2010/02/05 51 53 51 53 249,300
2010/02/04 50 54 49 54 945,000
2010/02/03 54 55 51 52 729,400
2010/02/02 58 62 53 53 6,225,200
2010/02/01 53 54 50 54 1,078,300
2010/01/29 54 60 52 54 3,927,900
2010/01/28 50 56 49 55 1,950,300
2010/01/27 52 54 49 50 2,493,500
2010/01/26 46 54 45 53 4,083,000
2010/01/25 42 47 41 45 857,600
2010/01/22 43 43 42 42 123,500
2010/01/21 42 43 42 43 377,200
2010/01/20 42 42 41 42 76,800
2010/01/19 43 43 40 42 566,000
2010/01/18 43 43 42 43 149,400
2010/01/15 44 44 43 43 80,700
2010/01/14 43 44 43 44 81,700
2010/01/13 43 44 42 44 183,400
2010/01/12 44 44 43 44 186,600
2010/01/08 43 44 42 44 190,600
2010/01/07 43 43 42 43 57,900
2010/01/06 43 43 42 43 33,900
2010/01/05 43 44 42 43 234,700
2010/01/04 42 43 41 43 123,200

このページの先頭へ