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
2011/12/30 41 43 41 42 95,300
2011/12/29 43 43 41 42 263,800
2011/12/28 43 44 42 43 80,700
2011/12/27 44 45 43 43 35,200
2011/12/26 44 45 43 44 137,900
2011/12/22 43 43 42 43 112,200
2011/12/21 45 45 43 43 112,900
2011/12/20 45 45 44 45 34,900
2011/12/19 45 45 43 45 163,000
2011/12/16 45 46 44 45 79,600
2011/12/15 46 46 44 44 101,100
2011/12/14 44 46 43 46 248,400
2011/12/13 43 44 43 44 114,800
2011/12/12 46 46 43 43 554,600
2011/12/09 45 46 44 45 187,600
2011/12/08 47 47 44 45 289,500
2011/12/07 44 47 44 47 367,100
2011/12/06 45 46 41 43 605,600
2011/12/05 48 49 42 43 636,600
2011/12/02 39 52 39 45 2,173,300
2011/12/01 39 40 38 39 157,700
2011/11/30 40 40 38 38 113,000
2011/11/29 38 39 37 39 142,200
2011/11/28 36 38 35 38 156,700
2011/11/25 35 36 34 36 92,600
2011/11/24 35 36 34 36 149,800
2011/11/22 35 36 34 35 172,100
2011/11/21 36 37 35 35 75,200
2011/11/18 35 37 35 37 335,100
2011/11/17 37 38 36 36 119,300
2011/11/16 38 39 37 37 131,300
2011/11/15 39 40 38 38 98,000
2011/11/14 37 39 37 38 75,800
2011/11/11 37 38 36 37 111,300
2011/11/10 37 38 36 37 387,000
2011/11/09 40 41 38 39 281,400
2011/11/08 40 41 40 40 73,600
2011/11/07 42 42 40 41 232,000
2011/11/04 42 43 42 43 61,700
2011/11/02 42 43 41 42 132,200
2011/11/01 42 43 42 43 44,900
2011/10/31 43 43 42 43 173,500
2011/10/28 43 44 43 43 95,200
2011/10/27 44 44 41 42 324,600
2011/10/26 43 44 42 43 30,100
2011/10/25 43 44 43 43 72,100
2011/10/24 42 44 41 44 165,000
2011/10/21 42 43 41 42 65,100
2011/10/20 42 43 41 42 47,400
2011/10/19 42 43 41 42 72,900
2011/10/18 42 42 41 41 34,100
2011/10/17 41 42 41 42 61,800
2011/10/14 41 42 41 41 74,100
2011/10/13 42 43 41 41 377,200
2011/10/12 42 43 42 42 62,200
2011/10/11 41 43 41 42 124,200
2011/10/07 42 42 40 41 51,600
2011/10/06 42 42 41 41 34,500
2011/10/05 41 42 40 41 115,900
2011/10/04 42 42 40 41 81,400
2011/10/03 41 43 40 43 145,800
2011/09/30 43 43 40 42 86,600
2011/09/29 39 42 39 42 138,500
2011/09/28 37 40 37 39 142,900
2011/09/27 40 40 37 37 201,500
2011/09/26 41 41 38 39 339,000
2011/09/22 44 44 42 42 272,100
2011/09/21 45 45 44 44 37,000
2011/09/20 44 45 44 45 51,000
2011/09/16 44 46 43 45 114,800
2011/09/15 44 45 44 44 119,900
2011/09/14 44 46 44 44 197,500
2011/09/13 45 45 43 43 153,100
2011/09/12 44 46 44 44 155,700
2011/09/09 46 47 45 45 270,900
2011/09/08 47 48 46 47 60,600
2011/09/07 47 48 47 47 61,100
2011/09/06 48 49 47 47 86,500
2011/09/05 49 49 47 49 69,400
2011/09/02 49 50 48 49 96,900
2011/09/01 49 50 49 50 121,300
2011/08/31 48 50 47 49 304,900
2011/08/30 46 48 46 48 225,500
2011/08/29 47 48 46 46 65,600
2011/08/26 47 47 46 47 198,300
2011/08/25 47 47 46 47 214,300
2011/08/24 48 48 47 48 62,900
2011/08/23 47 48 47 47 40,700
2011/08/22 47 48 47 47 120,200
2011/08/19 49 50 48 48 74,900
2011/08/18 52 52 50 50 34,800
2011/08/17 51 52 50 52 19,100
2011/08/16 51 52 50 51 64,500
2011/08/15 50 51 49 51 81,700
2011/08/12 50 50 49 50 106,700
2011/08/11 48 50 47 50 124,100
2011/08/10 50 50 48 49 162,800
2011/08/09 47 48 43 48 447,600
2011/08/08 50 51 48 49 334,700
2011/08/05 50 52 49 52 365,400
2011/08/04 52 53 52 52 103,600
2011/08/03 53 53 52 53 160,500
2011/08/02 54 54 53 53 201,300
2011/08/01 55 55 54 55 67,500
2011/07/29 54 55 54 55 67,700
2011/07/28 56 56 54 54 170,400
2011/07/27 55 56 54 56 204,900
2011/07/26 53 56 53 55 378,200
2011/07/25 54 54 53 54 43,600
2011/07/22 54 55 53 53 181,200
2011/07/21 53 54 53 54 42,200
2011/07/20 54 55 53 53 118,900
2011/07/19 53 54 53 54 66,800
2011/07/15 54 54 53 53 86,000
2011/07/14 54 55 54 54 28,600
2011/07/13 54 55 54 54 45,700
2011/07/12 55 55 54 54 124,800
2011/07/11 55 56 55 55 118,700
2011/07/08 56 57 55 55 144,200
2011/07/07 57 57 55 55 90,200
2011/07/06 56 57 56 57 101,300
2011/07/05 57 57 55 55 157,200
2011/07/04 55 58 54 58 905,600
2011/07/01 55 56 54 54 72,900
2011/06/30 56 56 55 56 72,100
2011/06/29 55 56 54 55 121,300
2011/06/28 54 55 53 55 147,600
2011/06/27 53 55 53 54 75,400
2011/06/24 54 56 53 54 337,900
2011/06/23 53 55 53 54 329,600
2011/06/22 53 54 52 52 190,800
2011/06/21 52 54 51 54 256,200
2011/06/20 52 52 51 52 204,400
2011/06/17 53 53 52 52 137,300
2011/06/16 52 54 52 53 192,100
2011/06/15 54 55 52 52 492,700
2011/06/14 55 55 54 55 80,300
2011/06/13 55 56 54 56 86,700
2011/06/10 57 57 55 56 248,800
2011/06/09 57 58 56 56 76,800
2011/06/08 57 59 57 59 82,800
2011/06/07 55 57 55 56 110,400
2011/06/06 57 58 56 56 102,300
2011/06/03 56 58 56 57 35,500
2011/06/02 56 57 56 57 84,900
2011/06/01 57 58 57 57 68,200
2011/05/31 59 59 56 57 95,700
2011/05/30 58 59 58 59 100,900
2011/05/27 59 59 57 58 172,800
2011/05/26 56 58 56 58 74,400
2011/05/25 56 57 56 56 68,900
2011/05/24 55 56 54 55 134,900
2011/05/23 58 59 54 56 391,000
2011/05/20 60 60 58 58 124,200
2011/05/19 60 60 59 59 72,500
2011/05/18 59 60 57 60 84,300
2011/05/17 57 59 57 58 151,600
2011/05/16 57 59 56 57 482,600
2011/05/13 61 62 61 62 454,800
2011/05/12 62 63 61 63 156,300
2011/05/11 62 63 61 63 125,100
2011/05/10 62 63 62 62 141,400
2011/05/09 62 63 62 62 141,800
2011/05/06 63 63 61 63 139,200
2011/05/02 62 63 61 63 209,700
2011/04/28 61 62 60 62 146,300
2011/04/27 61 62 60 61 77,300
2011/04/26 60 62 58 61 430,400
2011/04/25 63 63 60 61 335,000
2011/04/22 63 64 62 63 71,300
2011/04/21 63 64 62 63 167,700
2011/04/20 64 65 62 64 249,200
2011/04/19 64 65 63 63 281,500
2011/04/18 65 66 64 66 243,500
2011/04/15 65 67 63 63 581,600
2011/04/14 61 66 60 66 811,700
2011/04/13 60 62 60 61 384,900
2011/04/12 62 62 60 61 208,800
2011/04/11 61 62 60 61 160,100
2011/04/08 59 61 58 61 218,300
2011/04/07 60 62 59 60 310,300
2011/04/06 62 63 59 62 436,300
2011/04/05 67 67 61 64 604,200
2011/04/04 67 68 66 66 312,800
2011/04/01 68 69 66 67 540,500
2011/03/31 67 68 65 68 364,400
2011/03/30 68 68 65 65 387,100
2011/03/29 64 66 62 66 503,800
2011/03/28 71 72 63 64 1,075,900
2011/03/25 60 74 60 67 4,215,400
2011/03/24 57 59 56 58 452,800
2011/03/23 56 58 56 57 352,700
2011/03/22 55 57 55 56 660,600
2011/03/18 52 55 51 53 513,100
2011/03/17 48 52 47 50 638,700
2011/03/16 44 50 44 50 731,700
2011/03/15 49 50 37 43 1,346,600
2011/03/14 43 56 40 53 1,142,600
2011/03/11 60 63 60 62 311,200
2011/03/10 65 65 62 63 337,800
2011/03/09 65 66 63 65 281,000
2011/03/08 64 66 64 65 179,000
2011/03/07 67 67 61 65 577,900
2011/03/04 68 69 66 68 496,900
2011/03/03 67 67 65 67 334,200
2011/03/02 67 68 66 66 277,600
2011/03/01 69 69 65 67 839,300
2011/02/28 71 76 67 68 4,129,500
2011/02/25 58 65 58 64 2,136,700
2011/02/24 58 59 58 59 196,500
2011/02/23 59 61 59 60 232,400
2011/02/22 62 62 60 60 191,000
2011/02/21 61 62 60 62 344,600
2011/02/18 59 61 58 61 278,600
2011/02/17 60 60 58 58 168,500
2011/02/16 58 60 58 60 183,700
2011/02/15 58 58 57 58 166,700
2011/02/14 57 58 57 57 488,200
2011/02/10 61 61 60 60 118,500
2011/02/09 61 62 61 61 126,500
2011/02/08 62 62 61 61 63,300
2011/02/07 62 63 61 61 267,400
2011/02/04 61 62 60 62 139,200
2011/02/03 62 63 61 62 159,100
2011/02/02 62 63 61 62 249,500
2011/02/01 57 61 57 61 239,000
2011/01/31 56 58 55 56 268,100
2011/01/28 57 58 57 58 104,300
2011/01/27 59 59 56 57 525,700
2011/01/26 59 60 58 60 134,400
2011/01/25 61 61 58 59 387,700
2011/01/24 60 62 59 61 212,900
2011/01/21 63 63 61 62 327,700
2011/01/20 63 64 62 63 121,000
2011/01/19 63 64 63 64 119,400
2011/01/18 63 64 62 64 310,100
2011/01/17 64 66 63 63 585,600
2011/01/14 64 65 63 64 192,900
2011/01/13 64 65 63 63 204,700
2011/01/12 64 65 63 64 152,400
2011/01/11 63 65 62 63 298,200
2011/01/07 64 64 60 64 692,000
2011/01/06 64 65 63 64 227,700
2011/01/05 62 64 62 64 312,600
2011/01/04 61 63 61 62 233,000

このページの先頭へ