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
2014/12/30 111 111 95 104 2,539,000
2014/12/29 113 114 111 112 363,800
2014/12/26 109 114 108 112 796,700
2014/12/25 113 113 108 109 834,000
2014/12/24 119 120 113 113 472,700
2014/12/22 116 118 113 115 369,800
2014/12/19 116 117 112 114 476,700
2014/12/18 112 117 112 114 519,500
2014/12/17 115 116 111 111 591,600
2014/12/16 119 120 115 116 512,900
2014/12/15 120 123 118 121 550,800
2014/12/12 119 124 119 119 657,100
2014/12/11 115 122 113 120 870,300
2014/12/10 118 120 116 117 848,600
2014/12/09 122 123 117 120 1,273,200
2014/12/08 125 129 123 124 1,231,100
2014/12/05 123 125 120 123 904,500
2014/12/04 134 135 123 125 2,005,000
2014/12/03 131 136 128 133 1,720,200
2014/12/02 133 134 127 128 1,976,800
2014/12/01 138 139 127 134 2,490,400
2014/11/28 137 145 134 136 3,365,800
2014/11/27 131 142 127 141 5,795,800
2014/11/26 131 139 126 126 4,269,300
2014/11/25 124 129 121 128 2,416,500
2014/11/21 126 132 116 119 4,674,900
2014/11/20 115 128 115 122 8,114,800
2014/11/19 109 113 107 112 1,445,000
2014/11/18 108 110 106 109 839,500
2014/11/17 111 111 107 107 631,800
2014/11/14 110 114 107 109 1,035,300
2014/11/13 109 110 106 108 545,100
2014/11/12 114 114 109 109 1,262,900
2014/11/11 109 117 108 115 2,660,400
2014/11/10 100 108 100 105 1,640,400
2014/11/07 113 116 109 114 899,700
2014/11/06 120 121 110 113 2,576,400
2014/11/05 104 118 103 117 4,132,600
2014/11/04 101 107 99 104 1,612,100
2014/10/31 103 103 99 101 820,400
2014/10/30 103 107 100 101 875,000
2014/10/29 101 103 99 102 503,800
2014/10/28 98 103 96 101 1,004,300
2014/10/27 104 105 99 100 879,800
2014/10/24 110 112 103 105 1,255,700
2014/10/23 110 111 107 107 1,193,400
2014/10/22 113 116 110 111 2,476,200
2014/10/21 103 112 102 107 3,388,700
2014/10/20 96 118 94 103 6,353,900
2014/10/17 92 93 90 91 1,053,200
2014/10/16 95 95 92 92 976,100
2014/10/15 101 101 96 96 1,149,900
2014/10/14 101 102 98 99 1,190,100
2014/10/10 100 104 98 103 2,172,300
2014/10/09 117 118 105 106 3,192,600
2014/10/08 116 121 105 109 5,715,200
2014/10/07 118 140 112 117 18,604,400
2014/10/06 96 121 94 121 16,822,300
2014/10/03 88 94 88 91 958,300
2014/10/02 88 92 86 88 1,324,100
2014/10/01 96 97 93 93 1,319,900
2014/09/30 100 104 95 96 2,844,500
2014/09/29 99 105 98 99 3,512,200
2014/09/26 90 102 90 100 5,342,600
2014/09/25 94 95 92 93 1,403,500
2014/09/24 93 98 91 96 2,940,400
2014/09/22 100 100 93 96 3,361,700
2014/09/19 104 106 99 101 4,088,800
2014/09/18 113 114 106 108 3,992,200
2014/09/17 115 115 104 108 5,756,900
2014/09/16 128 133 111 115 5,767,500
2014/09/12 119 140 113 125 10,302,700
2014/09/11 132 174 118 128 24,400,200
2014/09/10 129 129 118 129 9,957,400
2014/09/09 79 99 78 99 6,681,400
2014/09/08 69 72 67 69 728,100
2014/09/05 75 76 70 72 793,600
2014/09/04 78 78 74 76 650,300
2014/09/03 73 77 72 77 1,008,600
2014/09/02 74 74 70 71 337,900
2014/09/01 71 77 70 74 1,659,500
2014/08/29 65 76 64 70 2,048,000
2014/08/28 65 65 63 64 263,500
2014/08/27 64 65 63 65 203,900
2014/08/26 65 65 63 64 238,800
2014/08/25 66 66 64 65 258,100
2014/08/22 66 67 65 66 144,200
2014/08/21 65 67 65 66 280,000
2014/08/20 66 67 64 67 248,700
2014/08/19 66 67 66 67 88,600
2014/08/18 65 67 65 66 216,200
2014/08/15 67 67 61 64 1,036,500
2014/08/14 69 70 65 67 535,100
2014/08/13 71 72 69 70 145,200
2014/08/12 75 76 71 72 543,700
2014/08/11 76 76 73 76 391,100
2014/08/08 74 79 73 76 1,141,800
2014/08/07 73 76 72 73 292,900
2014/08/06 76 76 72 74 636,000
2014/08/05 76 78 72 76 831,000
2014/08/04 70 77 69 75 525,300
2014/08/01 69 72 69 72 264,700
2014/07/31 73 74 69 72 863,500
2014/07/30 77 77 72 73 652,500
2014/07/29 80 81 77 77 514,600
2014/07/28 83 85 79 80 901,900
2014/07/25 77 81 77 80 999,600
2014/07/24 75 77 74 77 243,800
2014/07/23 76 77 74 75 483,100
2014/07/22 74 78 73 75 764,600
2014/07/18 72 74 71 72 736,500
2014/07/17 73 77 72 76 849,200
2014/07/16 78 85 74 75 2,687,600
2014/07/15 79 79 71 78 1,756,100
2014/07/14 65 84 65 77 7,069,200
2014/07/11 60 66 59 64 791,700
2014/07/10 61 62 60 61 259,100
2014/07/09 61 63 59 61 1,046,900
2014/07/08 65 65 61 61 1,809,600
2014/07/07 57 65 57 65 6,255,500
2014/07/04 54 56 53 55 359,400
2014/07/03 55 56 53 54 291,600
2014/07/02 55 56 54 55 394,200
2014/07/01 52 55 52 54 482,300
2014/06/30 52 52 51 52 109,800
2014/06/27 52 52 50 51 117,800
2014/06/26 51 52 50 52 137,900
2014/06/25 51 51 50 51 110,500
2014/06/24 52 52 51 51 14,600
2014/06/23 53 53 51 52 71,400
2014/06/20 51 52 50 52 131,400
2014/06/19 51 51 50 51 151,600
2014/06/18 51 52 51 51 57,500
2014/06/17 51 52 50 52 114,200
2014/06/16 52 53 51 51 272,500
2014/06/13 48 51 48 51 190,100
2014/06/12 50 51 48 48 342,200
2014/06/11 51 52 49 50 305,600
2014/06/10 52 52 51 51 97,800
2014/06/09 52 53 51 51 155,000
2014/06/06 52 53 51 52 77,000
2014/06/05 53 53 51 51 49,500
2014/06/04 52 52 51 52 99,600
2014/06/03 54 54 51 52 168,900
2014/06/02 54 55 53 53 189,800
2014/05/30 53 54 53 54 159,000
2014/05/29 53 54 52 54 133,300
2014/05/28 53 55 52 55 200,600
2014/05/27 51 53 50 52 124,900
2014/05/26 52 52 50 51 164,500
2014/05/23 51 52 49 51 187,400
2014/05/22 50 52 49 51 186,000
2014/05/21 50 51 49 50 101,300
2014/05/20 50 52 49 51 232,400
2014/05/19 52 52 49 51 265,500
2014/05/16 50 53 49 51 519,600
2014/05/15 51 51 50 51 188,900
2014/05/14 50 51 49 49 137,200
2014/05/13 50 50 49 50 151,600
2014/05/12 52 54 48 50 980,300
2014/05/09 47 48 46 48 105,100
2014/05/08 46 47 45 46 107,900
2014/05/07 46 47 46 46 67,000
2014/05/02 45 46 45 45 73,600
2014/05/01 46 46 45 45 54,600
2014/04/30 46 46 45 45 28,700
2014/04/28 46 46 45 45 27,300
2014/04/25 46 47 45 46 14,300
2014/04/24 45 46 45 46 26,400
2014/04/23 46 47 46 46 17,600
2014/04/22 46 47 46 46 54,600
2014/04/21 46 47 46 46 19,800
2014/04/18 46 47 46 46 21,000
2014/04/17 46 47 46 47 50,800
2014/04/16 46 47 46 46 25,000
2014/04/15 47 47 45 46 66,200
2014/04/14 45 46 45 45 14,500
2014/04/11 45 46 44 45 60,600
2014/04/10 45 46 45 45 23,500
2014/04/09 45 46 44 45 101,500
2014/04/08 46 47 45 46 110,300
2014/04/07 47 47 46 46 55,900
2014/04/04 47 47 46 46 26,800
2014/04/03 48 48 46 47 107,900
2014/04/02 46 48 45 48 134,900
2014/04/01 45 46 45 45 195,700
2014/03/31 45 46 45 45 64,400
2014/03/28 45 46 44 45 91,200
2014/03/27 44 46 43 46 91,400
2014/03/26 45 46 44 44 140,200
2014/03/25 45 45 44 45 83,000
2014/03/24 45 46 44 45 132,600
2014/03/20 46 47 44 44 124,200
2014/03/19 46 46 45 46 116,000
2014/03/18 46 47 46 46 39,600
2014/03/17 47 47 46 47 52,500
2014/03/14 47 47 46 46 164,500
2014/03/13 47 48 47 47 92,100
2014/03/12 48 49 47 47 72,300
2014/03/11 48 49 47 48 42,100
2014/03/10 48 48 48 48 65,200
2014/03/07 48 49 48 48 53,900
2014/03/06 47 48 47 48 71,500
2014/03/05 48 48 47 48 98,600
2014/03/04 46 48 46 47 110,400
2014/03/03 48 49 47 48 165,500
2014/02/28 49 50 48 48 140,600
2014/02/27 49 49 48 48 69,000
2014/02/26 50 50 49 49 51,700
2014/02/25 50 51 49 49 49,300
2014/02/24 50 51 49 50 39,000
2014/02/21 50 50 49 50 28,300
2014/02/20 49 50 49 49 32,000
2014/02/19 51 51 49 49 113,800
2014/02/18 50 51 49 51 104,400
2014/02/17 51 51 49 50 72,600
2014/02/14 50 50 49 49 91,400
2014/02/13 50 51 50 50 262,600
2014/02/12 51 52 50 51 118,500
2014/02/10 51 51 50 50 107,200
2014/02/07 49 51 49 50 90,600
2014/02/06 47 49 46 48 125,400
2014/02/05 47 48 45 46 227,400
2014/02/04 46 47 45 45 471,900
2014/02/03 49 50 48 48 741,800
2014/01/31 52 52 50 51 240,800
2014/01/30 53 53 50 51 815,400
2014/01/29 54 55 54 55 88,100
2014/01/28 52 54 52 54 353,500
2014/01/27 53 53 51 52 633,300
2014/01/24 56 56 53 54 986,600
2014/01/23 55 58 55 57 956,600
2014/01/22 55 57 54 55 753,900
2014/01/21 56 57 55 56 585,400
2014/01/20 56 57 55 56 585,800
2014/01/17 56 56 54 55 510,700
2014/01/16 55 57 54 56 1,224,900
2014/01/15 53 54 52 54 340,100
2014/01/14 51 54 51 52 516,300
2014/01/10 52 53 51 51 312,000
2014/01/09 52 52 51 51 88,600
2014/01/08 51 52 51 52 161,700
2014/01/07 51 52 50 50 132,500
2014/01/06 51 52 50 52 244,500

このページの先頭へ