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

浜井産業(6131)の株価時系列情報

浜井産業(6131)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
1986/12/27 400 409 385 409 28,000
1986/12/26 415 415 390 409 111,000
1986/12/25 365 410 365 410 125,000
1986/12/24 370 377 360 365 140,000
1986/12/23 377 377 365 365 41,000
1986/12/22 391 395 375 375 82,000
1986/12/19 405 405 385 386 100,000
1986/12/18 398 407 396 407 25,000
1986/12/17 402 402 395 400 33,000
1986/12/16 400 401 395 400 36,000
1986/12/15 405 405 395 395 20,000
1986/12/12 396 400 379 385 115,000
1986/12/11 402 403 396 396 42,000
1986/12/10 413 413 401 401 21,000
1986/12/09 410 413 401 410 40,000
1986/12/08 425 425 413 413 21,000
1986/12/06 423 423 420 420 7,000
1986/12/05 423 430 413 413 36,000
1986/12/04 410 425 410 413 67,000
1986/12/03 410 410 398 410 148,000
1986/12/02 420 421 410 410 15,000
1986/12/01 425 425 415 416 41,000
1986/11/29 408 413 402 405 107,000
1986/11/28 409 410 403 403 33,000
1986/11/27 419 419 409 409 40,000
1986/11/26 411 411 400 410 66,000
1986/11/25 419 425 410 410 14,000
1986/11/22 416 421 416 419 10,000
1986/11/21 416 421 415 415 45,000
1986/11/20 416 417 410 414 40,000
1986/11/19 411 415 410 415 64,000
1986/11/18 413 420 410 410 46,000
1986/11/17 430 432 429 429 19,000
1986/11/14 415 430 415 430 22,000
1986/11/13 420 422 410 410 56,000
1986/11/12 420 430 415 430 22,000
1986/11/11 436 436 420 420 21,000
1986/11/10 435 445 430 440 39,000
1986/11/07 459 459 440 440 36,000
1986/11/06 479 482 461 461 143,000
1986/11/05 457 484 453 480 129,000
1986/11/04 420 443 415 443 51,000
1986/11/01 411 423 410 423 25,000
1986/10/31 431 431 405 415 39,000
1986/10/30 431 431 425 430 57,000
1986/10/29 405 413 401 406 47,000
1986/10/28 405 414 401 405 24,000
1986/10/27 411 418 406 408 20,000
1986/10/25 401 407 401 407 20,000
1986/10/24 403 405 394 400 41,000
1986/10/23 395 400 386 398 31,000
1986/10/22 408 410 400 405 19,000
1986/10/21 400 408 390 408 34,000
1986/10/20 419 420 410 410 35,000
1986/10/17 422 422 415 415 31,000
1986/10/16 431 431 422 425 21,000
1986/10/15 430 430 422 430 47,000
1986/10/14 449 449 420 420 23,000
1986/10/13 451 452 450 450 16,000
1986/10/09 460 493 450 451 80,000
1986/10/08 474 474 459 459 37,000
1986/10/07 495 500 491 495 43,000
1986/10/06 460 500 460 500 97,000
1986/10/04 448 465 440 465 64,000
1986/10/03 414 434 414 422 108,000
1986/10/02 471 472 450 450 216,000
1986/10/01 506 506 506 506 174,000
1986/09/30 600 609 590 606 397,000
1986/09/29 590 595 579 590 253,000
1986/09/27 542 570 542 570 55,000
1986/09/26 545 546 531 540 102,000
1986/09/25 570 580 546 548 102,000
1986/09/24 565 570 556 562 70,000
1986/09/22 549 570 545 555 83,000
1986/09/19 540 560 540 540 43,000
1986/09/18 581 584 536 536 111,000
1986/09/17 545 580 538 580 53,000
1986/09/16 550 550 525 535 94,000
1986/09/12 531 551 524 542 156,000
1986/09/11 580 594 541 541 212,000
1986/09/10 629 629 590 600 265,000
1986/09/09 625 640 600 620 599,000
1986/09/08 590 615 576 615 489,000
1986/09/06 560 571 560 570 125,000
1986/09/05 570 570 555 555 143,000
1986/09/04 560 565 555 565 150,000
1986/09/03 552 552 540 540 176,000
1986/09/02 575 575 539 545 293,000
1986/09/01 579 584 563 565 334,000
1986/08/30 543 570 540 559 257,000
1986/08/29 521 540 521 533 136,000
1986/08/28 540 545 521 521 156,000
1986/08/27 502 530 502 515 308,000
1986/08/26 510 515 501 505 95,000
1986/08/25 473 480 472 480 17,000
1986/08/23 470 471 470 471 10,000
1986/08/22 465 471 465 466 49,000
1986/08/21 495 500 495 496 43,000
1986/08/20 527 536 499 500 139,000
1986/08/19 530 534 520 526 140,000
1986/08/18 486 535 485 500 93,000
1986/08/15 471 486 471 484 30,000
1986/08/14 466 466 460 460 23,000
1986/08/13 470 470 454 454 47,000
1986/08/12 453 470 453 470 47,000
1986/08/11 456 459 453 453 31,000
1986/08/08 465 465 455 457 36,000
1986/08/07 476 476 465 465 32,000
1986/08/06 490 490 470 471 26,000
1986/08/05 491 491 481 490 34,000
1986/08/04 495 500 490 490 56,000
1986/08/01 465 468 453 465 77,000
1986/07/31 470 470 452 460 72,000
1986/07/30 485 490 484 484 21,000
1986/07/29 475 499 475 499 24,000
1986/07/28 505 505 479 479 31,000
1986/07/26 515 520 505 505 24,000
1986/07/25 510 517 499 517 54,000
1986/07/24 532 540 510 510 200,000
1986/07/23 465 515 458 515 146,000
1986/07/22 457 468 457 465 37,000
1986/07/21 461 469 457 458 35,000
1986/07/19 460 460 453 455 29,000
1986/07/18 470 470 450 455 93,000
1986/07/17 485 490 470 470 40,000
1986/07/16 482 500 481 485 47,000
1986/07/15 470 471 450 470 134,000
1986/07/14 484 490 465 470 102,000
1986/07/11 490 500 486 487 84,000
1986/07/10 516 516 486 500 80,000
1986/07/09 520 521 515 515 60,000
1986/07/08 518 530 516 522 27,000
1986/07/07 512 530 510 515 102,000
1986/07/05 511 515 510 510 50,000
1986/07/04 531 531 510 510 85,000
1986/07/03 540 550 527 527 93,000
1986/07/02 535 539 523 535 97,000
1986/07/01 540 550 530 530 92,000
1986/06/30 570 578 540 550 61,000
1986/06/28 570 580 560 560 64,000
1986/06/27 540 588 539 560 207,000
1986/06/26 530 570 520 541 158,000
1986/06/25 502 525 501 525 127,000
1986/06/24 559 559 500 525 127,000
1986/06/23 570 570 555 559 55,000
1986/06/21 556 571 555 560 82,000
1986/06/20 580 585 555 556 138,000
1986/06/19 582 595 582 595 70,000
1986/06/18 600 608 586 589 128,000
1986/06/17 599 610 580 610 153,000
1986/06/16 636 636 580 580 201,000
1986/06/13 630 640 614 616 342,000
1986/06/12 660 662 610 610 834,000
1986/06/11 555 662 555 650 1,422,000
1986/06/10 570 596 559 565 358,000
1986/06/09 605 617 585 598 344,000
1986/06/07 644 645 615 620 377,000
1986/06/06 610 643 596 634 1,533,000
1986/06/05 640 657 597 615 2,562,000
1986/06/04 578 636 559 636 4,385,000
1986/06/03 498 578 482 577 2,656,000
1986/06/02 470 510 470 498 1,799,000
1986/05/31 444 480 441 462 888,000
1986/05/30 407 435 406 434 347,000
1986/05/29 401 409 401 406 26,000
1986/05/28 415 415 400 400 43,000
1986/05/27 419 420 395 395 62,000
1986/05/26 412 420 410 420 51,000
1986/05/24 400 410 400 401 29,000
1986/05/23 410 410 393 393 52,000
1986/05/22 414 418 399 416 97,000
1986/05/21 410 425 405 417 254,000
1986/05/20 376 420 372 420 81,000
1986/05/19 375 375 371 371 51,000
1986/05/17 371 375 371 373 20,000
1986/05/16 385 385 375 375 55,000
1986/05/15 395 395 385 386 45,000
1986/05/14 392 400 389 400 52,000
1986/05/13 395 396 381 390 109,000
1986/05/12 405 405 392 393 48,000
1986/05/09 395 400 391 400 62,000
1986/05/08 410 410 399 405 108,000
1986/05/07 420 426 412 415 130,000
1986/05/06 435 437 427 431 183,000
1986/05/02 426 428 423 428 208,000
1986/05/01 430 433 415 427 270,000
1986/04/30 439 449 435 438 809,000
1986/04/28 401 425 400 424 645,000
1986/04/26 394 394 381 390 122,000
1986/04/25 384 408 384 395 344,000
1986/04/24 352 370 350 370 100,000
1986/04/23 350 352 350 352 29,000
1986/04/21 348 350 348 350 28,000
1986/04/19 350 360 348 348 20,000
1986/04/18 352 352 350 350 29,000
1986/04/17 352 352 351 352 8,000
1986/04/16 351 351 351 351 20,000
1986/04/15 348 358 348 358 9,000
1986/04/14 364 364 350 350 24,000
1986/04/11 345 365 344 365 46,000
1986/04/10 344 345 343 345 24,000
1986/04/09 342 345 342 343 15,000
1986/04/08 343 343 341 341 16,000
1986/04/07 344 345 343 343 12,000
1986/04/05 341 345 341 343 8,000
1986/04/04 344 345 340 345 15,000
1986/04/03 341 345 340 345 7,000
1986/04/02 345 345 340 340 35,000
1986/04/01 340 345 335 345 33,000
1986/03/31 340 340 335 340 34,000
1986/03/29 330 340 330 335 40,000
1986/03/28 338 340 335 335 36,000
1986/03/27 341 341 338 340 41,000
1986/03/26 340 340 340 340 20,000
1986/03/25 345 345 341 341 18,000
1986/03/24 348 350 343 347 34,000
1986/03/22 341 347 341 347 22,000
1986/03/20 339 341 338 338 60,000
1986/03/19 339 341 338 338 64,000
1986/03/18 339 339 336 338 52,000
1986/03/17 345 345 335 339 82,000
1986/03/15 342 344 340 340 89,000
1986/03/14 341 346 341 344 35,000
1986/03/13 350 352 341 341 75,000
1986/03/12 351 351 350 350 20,000
1986/03/11 353 355 350 350 24,000
1986/03/10 350 351 350 350 42,000
1986/03/07 356 358 354 354 29,000
1986/03/06 353 356 353 356 15,000
1986/03/05 356 358 352 352 22,000
1986/03/04 356 356 356 356 4,000
1986/03/03 360 360 356 356 12,000
1986/03/01 353 355 353 355 8,000
1986/02/28 360 360 353 359 18,000
1986/02/27 360 360 350 352 34,000
1986/02/26 366 366 360 360 19,000
1986/02/25 368 368 365 365 20,000
1986/02/22 360 363 360 360 20,000
1986/02/21 363 363 360 360 13,000
1986/02/20 363 365 363 363 11,000
1986/02/19 365 368 363 364 16,000
1986/02/18 364 365 363 365 13,000
1986/02/17 370 370 363 363 19,000
1986/02/15 360 365 360 360 10,000
1986/02/14 354 354 353 354 11,000
1986/02/13 352 355 351 353 38,000
1986/02/12 351 351 351 351 18,000
1986/02/10 355 355 350 350 26,000
1986/02/07 351 352 350 350 13,000
1986/02/06 355 355 352 352 20,000
1986/02/05 351 355 351 355 5,000
1986/02/04 350 350 350 350 6,000
1986/02/03 356 356 346 351 29,000
1986/01/31 357 357 356 356 4,000
1986/01/30 356 365 356 356 20,000
1986/01/29 355 362 355 356 26,000
1986/01/28 355 358 355 355 21,000
1986/01/27 361 361 359 359 16,000
1986/01/25 360 361 360 361 13,000
1986/01/24 360 363 360 361 10,000
1986/01/23 369 369 360 365 27,000
1986/01/22 378 378 372 373 54,000
1986/01/21 370 380 368 380 112,000
1986/01/20 366 375 366 368 59,000
1986/01/18 364 369 355 355 73,000
1986/01/17 355 368 355 368 55,000
1986/01/16 348 355 348 353 75,000
1986/01/14 345 345 342 345 21,000
1986/01/13 345 345 340 340 35,000
1986/01/09 345 345 342 342 19,000
1986/01/08 345 345 342 345 10,000
1986/01/07 340 348 340 348 14,000
1986/01/06 334 348 333 348 9,000
1986/01/04 330 330 330 330 11,000

このページの先頭へ