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 |
---|---|---|---|---|---|
2012/12/28 | 77 | 80 | 77 | 78 | 107,000 |
2012/12/27 | 74 | 77 | 73 | 77 | 107,000 |
2012/12/26 | 72 | 73 | 72 | 73 | 42,000 |
2012/12/25 | 71 | 71 | 71 | 71 | 50,000 |
2012/12/21 | 71 | 72 | 70 | 70 | 62,000 |
2012/12/20 | 71 | 71 | 69 | 71 | 30,000 |
2012/12/19 | 72 | 72 | 69 | 71 | 74,000 |
2012/12/18 | 68 | 70 | 68 | 70 | 91,000 |
2012/12/17 | 67 | 68 | 67 | 67 | 43,000 |
2012/12/14 | 69 | 70 | 68 | 68 | 66,000 |
2012/12/13 | 68 | 69 | 68 | 69 | 24,000 |
2012/12/12 | 67 | 69 | 67 | 68 | 18,000 |
2012/12/11 | 69 | 69 | 68 | 68 | 17,000 |
2012/12/10 | 68 | 70 | 68 | 69 | 57,000 |
2012/12/07 | 66 | 68 | 66 | 68 | 24,000 |
2012/12/06 | 66 | 67 | 66 | 67 | 30,000 |
2012/12/05 | 66 | 67 | 66 | 67 | 5,000 |
2012/12/04 | 67 | 67 | 65 | 65 | 15,000 |
2012/12/03 | 68 | 68 | 65 | 66 | 48,000 |
2012/11/30 | 67 | 67 | 66 | 66 | 14,000 |
2012/11/29 | 65 | 67 | 65 | 66 | 18,000 |
2012/11/28 | 65 | 65 | 65 | 65 | 16,000 |
2012/11/27 | 67 | 67 | 64 | 67 | 50,000 |
2012/11/26 | 67 | 69 | 67 | 67 | 58,000 |
2012/11/22 | 66 | 66 | 66 | 66 | 42,000 |
2012/11/21 | 67 | 67 | 67 | 67 | 13,000 |
2012/11/20 | 66 | 68 | 65 | 66 | 12,000 |
2012/11/19 | 66 | 66 | 64 | 65 | 6,000 |
2012/11/16 | 64 | 66 | 64 | 66 | 7,000 |
2012/11/15 | 63 | 63 | 63 | 63 | 9,000 |
2012/11/14 | 61 | 62 | 61 | 62 | 4,000 |
2012/11/13 | 63 | 63 | 61 | 62 | 10,000 |
2012/11/09 | 62 | 62 | 62 | 62 | 15,000 |
2012/11/08 | 63 | 63 | 63 | 63 | 5,000 |
2012/11/07 | 65 | 65 | 65 | 65 | 2,000 |
2012/11/06 | 64 | 64 | 64 | 64 | 2,000 |
2012/11/05 | 65 | 65 | 64 | 64 | 4,000 |
2012/11/02 | 64 | 64 | 64 | 64 | 4,000 |
2012/11/01 | 64 | 64 | 64 | 64 | 3,000 |
2012/10/31 | 64 | 64 | 60 | 63 | 40,000 |
2012/10/30 | 64 | 64 | 64 | 64 | 1,000 |
2012/10/29 | 64 | 66 | 63 | 63 | 9,000 |
2012/10/26 | 66 | 66 | 65 | 65 | 13,000 |
2012/10/25 | 67 | 67 | 66 | 66 | 10,000 |
2012/10/23 | 68 | 68 | 66 | 66 | 29,000 |
2012/10/22 | 67 | 68 | 67 | 68 | 35,000 |
2012/10/19 | 66 | 66 | 65 | 66 | 23,000 |
2012/10/18 | 64 | 65 | 62 | 65 | 10,000 |
2012/10/17 | 62 | 64 | 62 | 64 | 6,000 |
2012/10/16 | 64 | 64 | 62 | 62 | 9,000 |
2012/10/11 | 62 | 63 | 62 | 63 | 5,000 |
2012/10/10 | 62 | 62 | 62 | 62 | 1,000 |
2012/10/09 | 61 | 64 | 61 | 63 | 26,000 |
2012/10/05 | 62 | 62 | 62 | 62 | 8,000 |
2012/10/04 | 61 | 62 | 61 | 62 | 19,000 |
2012/10/03 | 62 | 63 | 61 | 61 | 29,000 |
2012/10/02 | 63 | 63 | 63 | 63 | 6,000 |
2012/10/01 | 64 | 64 | 63 | 63 | 13,000 |
2012/09/28 | 63 | 64 | 63 | 64 | 6,000 |
2012/09/27 | 64 | 65 | 63 | 65 | 17,000 |
2012/09/26 | 65 | 65 | 64 | 65 | 16,000 |
2012/09/25 | 65 | 66 | 65 | 66 | 8,000 |
2012/09/24 | 69 | 69 | 66 | 66 | 34,000 |
2012/09/21 | 67 | 68 | 67 | 68 | 12,000 |
2012/09/20 | 68 | 68 | 66 | 66 | 17,000 |
2012/09/19 | 68 | 68 | 67 | 67 | 9,000 |
2012/09/18 | 66 | 68 | 66 | 67 | 16,000 |
2012/09/14 | 65 | 67 | 65 | 67 | 13,000 |
2012/09/13 | 66 | 66 | 65 | 65 | 8,000 |
2012/09/12 | 66 | 67 | 66 | 66 | 8,000 |
2012/09/11 | 65 | 66 | 65 | 66 | 20,000 |
2012/09/10 | 66 | 67 | 66 | 67 | 11,000 |
2012/09/07 | 66 | 68 | 66 | 66 | 15,000 |
2012/09/06 | 67 | 67 | 65 | 66 | 13,000 |
2012/09/05 | 67 | 67 | 66 | 66 | 6,000 |
2012/09/04 | 67 | 67 | 66 | 66 | 7,000 |
2012/09/03 | 67 | 67 | 67 | 67 | 4,000 |
2012/08/31 | 66 | 67 | 65 | 66 | 18,000 |
2012/08/30 | 67 | 68 | 67 | 68 | 2,000 |
2012/08/29 | 66 | 67 | 64 | 66 | 55,000 |
2012/08/28 | 68 | 68 | 65 | 66 | 50,000 |
2012/08/27 | 69 | 69 | 69 | 69 | 25,000 |
2012/08/24 | 71 | 71 | 69 | 69 | 16,000 |
2012/08/23 | 71 | 71 | 71 | 71 | 7,000 |
2012/08/22 | 74 | 74 | 74 | 74 | 35,000 |
2012/08/21 | 72 | 72 | 71 | 72 | 15,000 |
2012/08/20 | 69 | 72 | 69 | 72 | 35,000 |
2012/08/17 | 69 | 69 | 69 | 69 | 2,000 |
2012/08/16 | 69 | 69 | 68 | 69 | 15,000 |
2012/08/15 | 68 | 68 | 68 | 68 | 22,000 |
2012/08/14 | 67 | 69 | 66 | 69 | 25,000 |
2012/08/13 | 68 | 68 | 66 | 68 | 57,000 |
2012/08/10 | 73 | 73 | 68 | 68 | 54,000 |
2012/08/09 | 73 | 73 | 72 | 72 | 6,000 |
2012/08/08 | 72 | 73 | 72 | 73 | 13,000 |
2012/08/07 | 72 | 72 | 71 | 71 | 26,000 |
2012/08/06 | 73 | 73 | 72 | 72 | 15,000 |
2012/08/03 | 72 | 72 | 71 | 71 | 3,000 |
2012/08/02 | 71 | 72 | 71 | 72 | 9,000 |
2012/08/01 | 74 | 74 | 74 | 74 | 3,000 |
2012/07/31 | 71 | 72 | 71 | 72 | 7,000 |
2012/07/30 | 73 | 73 | 71 | 71 | 9,000 |
2012/07/27 | 73 | 73 | 71 | 72 | 15,000 |
2012/07/26 | 72 | 73 | 72 | 73 | 5,000 |
2012/07/25 | 70 | 71 | 70 | 71 | 16,000 |
2012/07/24 | 71 | 72 | 70 | 72 | 27,000 |
2012/07/23 | 76 | 76 | 72 | 74 | 48,000 |
2012/07/20 | 75 | 75 | 75 | 75 | 27,000 |
2012/07/19 | 73 | 75 | 73 | 75 | 31,000 |
2012/07/18 | 74 | 74 | 74 | 74 | 49,000 |
2012/07/17 | 76 | 76 | 74 | 74 | 34,000 |
2012/07/13 | 78 | 78 | 75 | 75 | 37,000 |
2012/07/12 | 80 | 80 | 78 | 78 | 27,000 |
2012/07/11 | 80 | 80 | 80 | 80 | 8,000 |
2012/07/10 | 80 | 81 | 80 | 81 | 7,000 |
2012/07/09 | 82 | 82 | 80 | 80 | 19,000 |
2012/07/06 | 81 | 82 | 81 | 82 | 13,000 |
2012/07/05 | 84 | 84 | 81 | 81 | 52,000 |
2012/07/04 | 86 | 88 | 85 | 85 | 85,000 |
2012/07/03 | 83 | 85 | 83 | 85 | 21,000 |
2012/07/02 | 84 | 84 | 82 | 83 | 36,000 |
2012/06/29 | 81 | 82 | 81 | 81 | 13,000 |
2012/06/28 | 81 | 82 | 80 | 81 | 13,000 |
2012/06/27 | 80 | 80 | 80 | 80 | 2,000 |
2012/06/26 | 82 | 82 | 79 | 80 | 21,000 |
2012/06/25 | 81 | 83 | 81 | 83 | 26,000 |
2012/06/22 | 79 | 83 | 78 | 81 | 51,000 |
2012/06/21 | 79 | 82 | 78 | 80 | 70,000 |
2012/06/20 | 74 | 78 | 74 | 76 | 48,000 |
2012/06/19 | 73 | 73 | 72 | 72 | 15,000 |
2012/06/18 | 74 | 74 | 72 | 73 | 53,000 |
2012/06/15 | 74 | 75 | 73 | 73 | 30,000 |
2012/06/14 | 74 | 75 | 73 | 73 | 23,000 |
2012/06/13 | 74 | 75 | 73 | 73 | 38,000 |
2012/06/12 | 74 | 75 | 73 | 73 | 16,000 |
2012/06/11 | 72 | 76 | 72 | 75 | 64,000 |
2012/06/08 | 73 | 75 | 72 | 72 | 67,000 |
2012/06/07 | 73 | 74 | 71 | 73 | 67,000 |
2012/06/06 | 69 | 71 | 68 | 70 | 22,000 |
2012/06/05 | 69 | 73 | 69 | 70 | 36,000 |
2012/06/04 | 67 | 68 | 67 | 68 | 32,000 |
2012/06/01 | 70 | 70 | 68 | 69 | 23,000 |
2012/05/31 | 69 | 70 | 68 | 70 | 42,000 |
2012/05/30 | 71 | 71 | 70 | 70 | 26,000 |
2012/05/29 | 71 | 72 | 70 | 71 | 19,000 |
2012/05/28 | 74 | 74 | 71 | 71 | 6,000 |
2012/05/25 | 71 | 71 | 71 | 71 | 3,000 |
2012/05/24 | 72 | 72 | 70 | 72 | 10,000 |
2012/05/23 | 77 | 77 | 72 | 72 | 14,000 |
2012/05/22 | 75 | 77 | 75 | 75 | 31,000 |
2012/05/21 | 73 | 74 | 72 | 73 | 21,000 |
2012/05/18 | 72 | 72 | 70 | 70 | 6,000 |
2012/05/17 | 71 | 73 | 71 | 73 | 4,000 |
2012/05/16 | 70 | 71 | 69 | 71 | 31,000 |
2012/05/15 | 75 | 75 | 66 | 70 | 75,000 |
2012/05/14 | 75 | 76 | 75 | 75 | 22,000 |
2012/05/11 | 78 | 78 | 75 | 76 | 16,000 |
2012/05/10 | 77 | 82 | 77 | 77 | 5,000 |
2012/05/09 | 78 | 78 | 75 | 77 | 19,000 |
2012/05/08 | 79 | 80 | 79 | 79 | 24,000 |
2012/05/07 | 85 | 85 | 81 | 81 | 41,000 |
2012/05/02 | 88 | 89 | 85 | 85 | 27,000 |
2012/05/01 | 89 | 89 | 87 | 87 | 11,000 |
2012/04/27 | 90 | 90 | 89 | 89 | 41,000 |
2012/04/26 | 90 | 90 | 90 | 90 | 4,000 |
2012/04/25 | 89 | 90 | 89 | 90 | 4,000 |
2012/04/24 | 90 | 91 | 89 | 89 | 10,000 |
2012/04/23 | 94 | 94 | 90 | 90 | 33,000 |
2012/04/20 | 92 | 93 | 90 | 92 | 20,000 |
2012/04/19 | 90 | 91 | 90 | 91 | 7,000 |
2012/04/18 | 90 | 91 | 90 | 90 | 7,000 |
2012/04/17 | 89 | 90 | 89 | 90 | 13,000 |
2012/04/16 | 87 | 96 | 87 | 93 | 95,000 |
2012/04/13 | 87 | 88 | 87 | 87 | 9,000 |
2012/04/12 | 87 | 87 | 86 | 86 | 5,000 |
2012/04/11 | 86 | 87 | 85 | 86 | 17,000 |
2012/04/10 | 87 | 87 | 87 | 87 | 2,000 |
2012/04/09 | 88 | 88 | 86 | 86 | 15,000 |
2012/04/06 | 91 | 91 | 88 | 88 | 11,000 |
2012/04/05 | 85 | 89 | 85 | 89 | 8,000 |
2012/04/04 | 91 | 91 | 88 | 89 | 45,000 |
2012/04/03 | 93 | 93 | 91 | 91 | 6,000 |
2012/04/02 | 95 | 95 | 93 | 93 | 6,000 |
2012/03/30 | 94 | 94 | 93 | 93 | 8,000 |
2012/03/29 | 94 | 94 | 93 | 93 | 7,000 |
2012/03/28 | 92 | 95 | 91 | 94 | 12,000 |
2012/03/27 | 92 | 94 | 91 | 92 | 39,000 |
2012/03/26 | 93 | 93 | 92 | 92 | 12,000 |
2012/03/23 | 93 | 95 | 92 | 92 | 28,000 |
2012/03/22 | 94 | 95 | 91 | 94 | 51,000 |
2012/03/21 | 95 | 96 | 94 | 96 | 28,000 |
2012/03/19 | 95 | 95 | 94 | 94 | 16,000 |
2012/03/16 | 95 | 95 | 93 | 94 | 18,000 |
2012/03/15 | 96 | 96 | 94 | 95 | 27,000 |
2012/03/14 | 97 | 97 | 93 | 96 | 47,000 |
2012/03/13 | 95 | 95 | 92 | 94 | 43,000 |
2012/03/12 | 94 | 95 | 92 | 95 | 40,000 |
2012/03/09 | 96 | 96 | 94 | 94 | 21,000 |
2012/03/08 | 93 | 96 | 93 | 96 | 103,000 |
2012/03/07 | 87 | 101 | 87 | 92 | 610,000 |
2012/03/06 | 93 | 93 | 88 | 89 | 80,000 |
2012/03/05 | 94 | 96 | 93 | 93 | 36,000 |
2012/03/02 | 93 | 98 | 93 | 95 | 61,000 |
2012/03/01 | 100 | 102 | 94 | 94 | 200,000 |
2012/02/29 | 94 | 111 | 94 | 103 | 1,800,000 |
2012/02/28 | 92 | 93 | 88 | 93 | 111,000 |
2012/02/27 | 96 | 100 | 90 | 92 | 182,000 |
2012/02/24 | 96 | 97 | 94 | 94 | 75,000 |
2012/02/23 | 97 | 97 | 94 | 95 | 74,000 |
2012/02/22 | 90 | 100 | 90 | 96 | 198,000 |
2012/02/21 | 92 | 92 | 90 | 91 | 26,000 |
2012/02/20 | 93 | 93 | 91 | 91 | 17,000 |
2012/02/17 | 92 | 93 | 90 | 92 | 31,000 |
2012/02/16 | 86 | 93 | 86 | 90 | 142,000 |
2012/02/15 | 85 | 86 | 85 | 85 | 20,000 |
2012/02/14 | 86 | 86 | 84 | 85 | 32,000 |
2012/02/13 | 90 | 91 | 88 | 89 | 30,000 |
2012/02/10 | 92 | 92 | 90 | 91 | 31,000 |
2012/02/09 | 92 | 93 | 92 | 92 | 14,000 |
2012/02/08 | 93 | 94 | 91 | 93 | 19,000 |
2012/02/07 | 93 | 94 | 93 | 93 | 13,000 |
2012/02/06 | 91 | 93 | 91 | 93 | 10,000 |
2012/02/03 | 93 | 93 | 91 | 91 | 23,000 |
2012/02/02 | 90 | 93 | 89 | 93 | 31,000 |
2012/02/01 | 91 | 92 | 89 | 89 | 27,000 |
2012/01/31 | 88 | 90 | 88 | 89 | 29,000 |
2012/01/30 | 90 | 91 | 89 | 89 | 41,000 |
2012/01/27 | 92 | 94 | 90 | 91 | 33,000 |
2012/01/26 | 96 | 96 | 93 | 93 | 27,000 |
2012/01/25 | 96 | 96 | 94 | 96 | 19,000 |
2012/01/24 | 96 | 98 | 95 | 95 | 21,000 |
2012/01/23 | 98 | 98 | 96 | 96 | 30,000 |
2012/01/20 | 96 | 99 | 95 | 98 | 64,000 |
2012/01/19 | 100 | 103 | 96 | 96 | 358,000 |
2012/01/18 | 84 | 93 | 83 | 93 | 201,000 |
2012/01/17 | 79 | 87 | 79 | 85 | 69,000 |
2012/01/16 | 84 | 84 | 78 | 80 | 20,000 |
2012/01/13 | 82 | 84 | 81 | 82 | 29,000 |
2012/01/12 | 82 | 82 | 79 | 80 | 32,000 |
2012/01/11 | 77 | 81 | 77 | 81 | 79,000 |
2012/01/10 | 76 | 77 | 76 | 77 | 6,000 |
2012/01/06 | 76 | 76 | 75 | 75 | 6,000 |
2012/01/05 | 77 | 77 | 76 | 76 | 9,000 |
2012/01/04 | 77 | 78 | 74 | 77 | 30,000 |