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 |
|---|---|---|---|---|---|
| 1983/12/28 | 348 | 349 | 340 | 347 | 33,000 |
| 1983/12/27 | 349 | 350 | 345 | 345 | 79,000 |
| 1983/12/26 | 348 | 348 | 340 | 345 | 77,000 |
| 1983/12/24 | 348 | 353 | 346 | 349 | 67,000 |
| 1983/12/23 | 349 | 353 | 347 | 353 | 128,000 |
| 1983/12/22 | 350 | 355 | 340 | 340 | 181,000 |
| 1983/12/21 | 358 | 360 | 348 | 350 | 287,000 |
| 1983/12/20 | 335 | 364 | 335 | 359 | 701,000 |
| 1983/12/19 | 320 | 330 | 319 | 330 | 139,000 |
| 1983/12/17 | 328 | 340 | 328 | 340 | 254,000 |
| 1983/12/16 | 315 | 320 | 309 | 320 | 134,000 |
| 1983/12/15 | 306 | 315 | 306 | 307 | 41,000 |
| 1983/12/14 | 310 | 310 | 305 | 306 | 71,000 |
| 1983/12/13 | 312 | 315 | 306 | 311 | 78,000 |
| 1983/12/12 | 315 | 315 | 312 | 315 | 31,000 |
| 1983/12/09 | 315 | 316 | 311 | 315 | 75,000 |
| 1983/12/08 | 325 | 325 | 320 | 320 | 67,000 |
| 1983/12/07 | 325 | 328 | 320 | 325 | 113,000 |
| 1983/12/06 | 320 | 324 | 320 | 321 | 53,000 |
| 1983/12/05 | 324 | 325 | 318 | 320 | 75,000 |
| 1983/12/03 | 311 | 324 | 311 | 324 | 60,000 |
| 1983/12/02 | 320 | 320 | 301 | 310 | 63,000 |
| 1983/12/01 | 308 | 329 | 308 | 321 | 120,000 |
| 1983/11/30 | 292 | 309 | 292 | 309 | 17,000 |
| 1983/11/29 | 295 | 295 | 290 | 291 | 10,000 |
| 1983/11/28 | 289 | 295 | 289 | 290 | 60,000 |
| 1983/11/26 | 288 | 290 | 288 | 290 | 7,000 |
| 1983/11/25 | 287 | 290 | 287 | 287 | 11,000 |
| 1983/11/24 | 291 | 295 | 286 | 286 | 40,000 |
| 1983/11/22 | 296 | 296 | 290 | 295 | 19,000 |
| 1983/11/21 | 300 | 306 | 297 | 298 | 40,000 |
| 1983/11/19 | 300 | 300 | 300 | 300 | 11,000 |
| 1983/11/18 | 306 | 306 | 300 | 300 | 27,000 |
| 1983/11/17 | 309 | 309 | 302 | 304 | 51,000 |
| 1983/11/16 | 310 | 320 | 305 | 305 | 76,000 |
| 1983/11/15 | 302 | 310 | 302 | 310 | 34,000 |
| 1983/11/14 | 318 | 318 | 302 | 303 | 54,000 |
| 1983/11/11 | 318 | 318 | 311 | 318 | 82,000 |
| 1983/11/10 | 311 | 318 | 305 | 316 | 82,000 |
| 1983/11/09 | 300 | 311 | 300 | 310 | 73,000 |
| 1983/11/08 | 306 | 311 | 295 | 295 | 113,000 |
| 1983/11/07 | 327 | 327 | 311 | 311 | 87,000 |
| 1983/11/05 | 337 | 337 | 329 | 332 | 229,000 |
| 1983/11/04 | 329 | 344 | 328 | 336 | 697,000 |
| 1983/11/02 | 325 | 328 | 319 | 324 | 215,000 |
| 1983/11/01 | 324 | 331 | 315 | 316 | 484,000 |
| 1983/10/31 | 309 | 315 | 301 | 314 | 245,000 |
| 1983/10/29 | 308 | 308 | 300 | 303 | 82,000 |
| 1983/10/28 | 315 | 315 | 299 | 300 | 199,000 |
| 1983/10/27 | 289 | 315 | 285 | 307 | 430,000 |
| 1983/10/26 | 285 | 286 | 280 | 285 | 99,000 |
| 1983/10/25 | 285 | 285 | 285 | 285 | 14,000 |
| 1983/10/24 | 290 | 290 | 285 | 285 | 52,000 |
| 1983/10/22 | 281 | 290 | 281 | 288 | 104,000 |
| 1983/10/21 | 280 | 280 | 275 | 280 | 12,000 |
| 1983/10/20 | 275 | 280 | 275 | 275 | 27,000 |
| 1983/10/19 | 275 | 275 | 273 | 273 | 9,000 |
| 1983/10/18 | 270 | 272 | 270 | 272 | 7,000 |
| 1983/10/17 | 267 | 268 | 267 | 268 | 3,000 |
| 1983/10/15 | 271 | 271 | 265 | 265 | 14,000 |
| 1983/10/14 | 274 | 274 | 273 | 273 | 3,000 |
| 1983/10/13 | 274 | 274 | 274 | 274 | 2,000 |
| 1983/10/12 | 270 | 271 | 270 | 271 | 5,000 |
| 1983/10/11 | 281 | 281 | 270 | 270 | 17,000 |
| 1983/10/07 | 284 | 284 | 281 | 281 | 23,000 |
| 1983/10/06 | 285 | 285 | 281 | 285 | 47,000 |
| 1983/10/05 | 284 | 285 | 281 | 285 | 20,000 |
| 1983/10/03 | 281 | 285 | 280 | 285 | 35,000 |
| 1983/10/01 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/09/30 | 279 | 285 | 277 | 281 | 40,000 |
| 1983/09/29 | 270 | 280 | 270 | 280 | 14,000 |
| 1983/09/28 | 270 | 270 | 268 | 270 | 12,000 |
| 1983/09/27 | 265 | 265 | 263 | 265 | 15,000 |
| 1983/09/26 | 262 | 270 | 262 | 270 | 11,000 |
| 1983/09/24 | 261 | 267 | 261 | 262 | 12,000 |
| 1983/09/22 | 271 | 271 | 260 | 260 | 15,000 |
| 1983/09/21 | 260 | 260 | 256 | 260 | 16,000 |
| 1983/09/20 | 266 | 266 | 256 | 256 | 31,000 |
| 1983/09/19 | 271 | 271 | 266 | 266 | 8,000 |
| 1983/09/17 | 274 | 274 | 271 | 271 | 10,000 |
| 1983/09/16 | 276 | 280 | 276 | 277 | 15,000 |
| 1983/09/14 | 280 | 280 | 276 | 277 | 10,000 |
| 1983/09/13 | 275 | 280 | 275 | 276 | 11,000 |
| 1983/09/12 | 275 | 276 | 275 | 276 | 11,000 |
| 1983/09/09 | 275 | 280 | 275 | 280 | 8,000 |
| 1983/09/08 | 290 | 290 | 289 | 289 | 20,000 |
| 1983/09/07 | 276 | 276 | 275 | 275 | 4,000 |
| 1983/09/06 | 280 | 280 | 275 | 275 | 29,000 |
| 1983/09/05 | 276 | 276 | 275 | 275 | 4,000 |
| 1983/09/03 | 275 | 276 | 275 | 276 | 6,000 |
| 1983/09/02 | 277 | 277 | 275 | 276 | 9,000 |
| 1983/09/01 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/08/31 | 277 | 277 | 275 | 275 | 18,000 |
| 1983/08/30 | 275 | 276 | 275 | 275 | 10,000 |
| 1983/08/29 | 275 | 275 | 273 | 273 | 3,000 |
| 1983/08/27 | 273 | 275 | 273 | 275 | 6,000 |
| 1983/08/26 | 271 | 280 | 271 | 272 | 21,000 |
| 1983/08/25 | 283 | 285 | 280 | 280 | 32,000 |
| 1983/08/24 | 285 | 285 | 280 | 282 | 29,000 |
| 1983/08/23 | 295 | 298 | 287 | 295 | 26,000 |
| 1983/08/22 | 295 | 296 | 290 | 290 | 15,000 |
| 1983/08/20 | 299 | 299 | 286 | 286 | 21,000 |
| 1983/08/19 | 285 | 299 | 285 | 299 | 36,000 |
| 1983/08/18 | 285 | 285 | 281 | 285 | 19,000 |
| 1983/08/17 | 285 | 285 | 285 | 285 | 14,000 |
| 1983/08/16 | 277 | 277 | 277 | 277 | 3,000 |
| 1983/08/12 | 261 | 265 | 261 | 265 | 8,000 |
| 1983/08/11 | 263 | 265 | 260 | 260 | 25,000 |
| 1983/08/10 | 271 | 273 | 261 | 261 | 20,000 |
| 1983/08/09 | 272 | 273 | 271 | 271 | 9,000 |
| 1983/08/08 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/08/06 | 271 | 274 | 270 | 270 | 35,000 |
| 1983/08/05 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/08/04 | 273 | 274 | 271 | 271 | 20,000 |
| 1983/08/03 | 271 | 280 | 271 | 274 | 19,000 |
| 1983/08/02 | 280 | 280 | 270 | 275 | 32,000 |
| 1983/08/01 | 285 | 285 | 280 | 280 | 32,000 |
| 1983/07/30 | 285 | 292 | 285 | 287 | 10,000 |
| 1983/07/29 | 295 | 295 | 288 | 293 | 22,000 |
| 1983/07/28 | 292 | 295 | 290 | 295 | 64,000 |
| 1983/07/27 | 295 | 295 | 290 | 295 | 59,000 |
| 1983/07/26 | 290 | 291 | 287 | 290 | 67,000 |
| 1983/07/25 | 290 | 298 | 290 | 296 | 60,000 |
| 1983/07/23 | 299 | 300 | 297 | 297 | 39,000 |
| 1983/07/22 | 300 | 300 | 295 | 300 | 157,000 |
| 1983/07/21 | 299 | 299 | 292 | 295 | 77,000 |
| 1983/07/20 | 300 | 300 | 290 | 291 | 83,000 |
| 1983/07/19 | 295 | 305 | 295 | 300 | 295,000 |
| 1983/07/18 | 295 | 299 | 291 | 295 | 208,000 |
| 1983/07/15 | 280 | 297 | 280 | 294 | 389,000 |
| 1983/07/14 | 279 | 280 | 276 | 280 | 40,000 |
| 1983/07/13 | 279 | 279 | 275 | 275 | 41,000 |
| 1983/07/12 | 271 | 280 | 271 | 275 | 68,000 |
| 1983/07/11 | 278 | 278 | 271 | 271 | 38,000 |
| 1983/07/09 | 260 | 280 | 260 | 280 | 68,000 |
| 1983/07/08 | 265 | 269 | 265 | 267 | 13,000 |
| 1983/07/07 | 270 | 271 | 269 | 269 | 40,000 |
| 1983/07/06 | 271 | 275 | 269 | 270 | 65,000 |
| 1983/07/05 | 275 | 279 | 270 | 270 | 114,000 |
| 1983/07/04 | 249 | 255 | 249 | 255 | 29,000 |
| 1983/07/02 | 248 | 248 | 248 | 248 | 4,000 |
| 1983/07/01 | 248 | 248 | 247 | 247 | 6,000 |
| 1983/06/30 | 248 | 250 | 246 | 248 | 17,000 |
| 1983/06/29 | 250 | 250 | 246 | 246 | 23,000 |
| 1983/06/28 | 249 | 250 | 249 | 250 | 13,000 |
| 1983/06/27 | 250 | 250 | 248 | 250 | 34,000 |
| 1983/06/25 | 250 | 251 | 248 | 248 | 11,000 |
| 1983/06/24 | 251 | 251 | 246 | 248 | 30,000 |
| 1983/06/23 | 254 | 257 | 250 | 250 | 34,000 |
| 1983/06/22 | 262 | 262 | 254 | 254 | 27,000 |
| 1983/06/21 | 265 | 265 | 263 | 263 | 34,000 |
| 1983/06/20 | 268 | 270 | 265 | 265 | 16,000 |
| 1983/06/17 | 266 | 267 | 266 | 267 | 20,000 |
| 1983/06/16 | 274 | 274 | 265 | 265 | 8,000 |
| 1983/06/15 | 275 | 276 | 270 | 274 | 22,000 |
| 1983/06/14 | 274 | 275 | 274 | 275 | 22,000 |
| 1983/06/13 | 275 | 277 | 274 | 275 | 21,000 |
| 1983/06/11 | 277 | 277 | 275 | 275 | 17,000 |
| 1983/06/10 | 277 | 277 | 276 | 277 | 25,000 |
| 1983/06/08 | 274 | 280 | 274 | 275 | 11,000 |
| 1983/06/07 | 277 | 280 | 275 | 275 | 38,000 |
| 1983/06/06 | 285 | 285 | 276 | 277 | 80,000 |
| 1983/06/04 | 270 | 280 | 269 | 280 | 33,000 |
| 1983/06/03 | 264 | 270 | 264 | 265 | 45,000 |
| 1983/06/02 | 264 | 265 | 264 | 264 | 15,000 |
| 1983/06/01 | 263 | 264 | 263 | 263 | 35,000 |
| 1983/05/31 | 265 | 265 | 264 | 264 | 15,000 |
| 1983/05/30 | 262 | 268 | 262 | 264 | 19,000 |
| 1983/05/28 | 269 | 269 | 268 | 268 | 11,000 |
| 1983/05/27 | 268 | 269 | 268 | 269 | 10,000 |
| 1983/05/25 | 270 | 270 | 268 | 268 | 40,000 |
| 1983/05/24 | 270 | 273 | 270 | 270 | 27,000 |
| 1983/05/23 | 270 | 274 | 270 | 270 | 26,000 |
| 1983/05/20 | 266 | 270 | 266 | 270 | 17,000 |
| 1983/05/19 | 265 | 265 | 263 | 265 | 25,000 |
| 1983/05/18 | 265 | 272 | 265 | 265 | 25,000 |
| 1983/05/17 | 265 | 269 | 260 | 260 | 21,000 |
| 1983/05/16 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/05/14 | 270 | 270 | 269 | 269 | 11,000 |
| 1983/05/13 | 252 | 275 | 252 | 275 | 50,000 |
| 1983/05/12 | 256 | 259 | 245 | 248 | 33,000 |
| 1983/05/11 | 275 | 275 | 265 | 265 | 37,000 |
| 1983/05/10 | 280 | 281 | 275 | 275 | 42,000 |
| 1983/05/09 | 282 | 285 | 279 | 280 | 39,000 |
| 1983/05/07 | 280 | 285 | 280 | 282 | 67,000 |
| 1983/05/06 | 280 | 280 | 278 | 280 | 82,000 |
| 1983/05/04 | 268 | 280 | 265 | 279 | 128,000 |
| 1983/05/02 | 270 | 270 | 268 | 268 | 36,000 |
| 1983/04/30 | 268 | 269 | 264 | 268 | 16,000 |
| 1983/04/28 | 260 | 268 | 258 | 268 | 24,000 |
| 1983/04/27 | 259 | 260 | 259 | 260 | 7,000 |
| 1983/04/26 | 260 | 260 | 258 | 258 | 17,000 |
| 1983/04/25 | 266 | 270 | 265 | 265 | 16,000 |
| 1983/04/23 | 269 | 269 | 269 | 269 | 7,000 |
| 1983/04/22 | 266 | 266 | 266 | 266 | 6,000 |
| 1983/04/21 | 269 | 270 | 266 | 269 | 14,000 |
| 1983/04/20 | 270 | 275 | 267 | 269 | 62,000 |
| 1983/04/19 | 263 | 270 | 262 | 270 | 66,000 |
| 1983/04/18 | 262 | 262 | 260 | 261 | 21,000 |
| 1983/04/15 | 257 | 260 | 257 | 257 | 26,000 |
| 1983/04/14 | 252 | 253 | 250 | 250 | 25,000 |
| 1983/04/13 | 255 | 255 | 255 | 255 | 6,000 |
| 1983/04/12 | 250 | 255 | 250 | 255 | 12,000 |
| 1983/04/11 | 250 | 255 | 250 | 250 | 29,000 |
| 1983/04/09 | 263 | 263 | 255 | 255 | 23,000 |
| 1983/04/08 | 263 | 263 | 260 | 263 | 26,000 |
| 1983/04/07 | 264 | 264 | 263 | 263 | 25,000 |
| 1983/04/06 | 264 | 264 | 264 | 264 | 26,000 |
| 1983/04/05 | 265 | 268 | 264 | 264 | 25,000 |
| 1983/04/04 | 260 | 263 | 260 | 263 | 26,000 |
| 1983/04/02 | 259 | 260 | 258 | 260 | 16,000 |
| 1983/04/01 | 251 | 259 | 251 | 258 | 20,000 |
| 1983/03/31 | 255 | 255 | 248 | 250 | 65,000 |
| 1983/03/30 | 250 | 250 | 250 | 250 | 39,000 |
| 1983/03/29 | 256 | 256 | 250 | 250 | 7,000 |
| 1983/03/28 | 260 | 260 | 250 | 250 | 39,000 |
| 1983/03/26 | 257 | 260 | 255 | 255 | 29,000 |
| 1983/03/25 | 257 | 260 | 253 | 257 | 30,000 |
| 1983/03/24 | 250 | 254 | 250 | 252 | 15,000 |
| 1983/03/23 | 250 | 252 | 247 | 250 | 34,000 |
| 1983/03/22 | 249 | 250 | 242 | 250 | 24,000 |
| 1983/03/18 | 241 | 245 | 240 | 240 | 18,000 |
| 1983/03/17 | 245 | 245 | 240 | 240 | 24,000 |
| 1983/03/16 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/03/15 | 236 | 240 | 236 | 238 | 25,000 |
| 1983/03/14 | 235 | 236 | 234 | 236 | 68,000 |
| 1983/03/12 | 235 | 240 | 235 | 235 | 64,000 |
| 1983/03/11 | 252 | 252 | 240 | 241 | 27,000 |
| 1983/03/10 | 252 | 255 | 252 | 253 | 26,000 |
| 1983/03/09 | 251 | 252 | 250 | 252 | 13,000 |
| 1983/03/08 | 253 | 255 | 251 | 251 | 25,000 |
| 1983/03/07 | 251 | 253 | 250 | 251 | 21,000 |
| 1983/03/05 | 250 | 251 | 250 | 251 | 11,000 |
| 1983/03/04 | 247 | 251 | 247 | 250 | 25,000 |
| 1983/03/03 | 255 | 255 | 255 | 255 | 48,000 |
| 1983/03/02 | 273 | 273 | 270 | 270 | 32,000 |
| 1983/03/01 | 276 | 280 | 275 | 279 | 36,000 |
| 1983/02/28 | 271 | 280 | 271 | 280 | 34,000 |
| 1983/02/26 | 272 | 280 | 271 | 275 | 40,000 |
| 1983/02/25 | 269 | 276 | 269 | 273 | 56,000 |
| 1983/02/24 | 262 | 270 | 260 | 270 | 57,000 |
| 1983/02/23 | 263 | 263 | 262 | 262 | 16,000 |
| 1983/02/22 | 260 | 270 | 260 | 260 | 61,000 |
| 1983/02/21 | 257 | 260 | 257 | 260 | 109,000 |
| 1983/02/18 | 256 | 258 | 256 | 258 | 40,000 |
| 1983/02/17 | 256 | 258 | 256 | 256 | 18,000 |
| 1983/02/16 | 258 | 260 | 256 | 256 | 19,000 |
| 1983/02/15 | 255 | 260 | 255 | 256 | 102,000 |
| 1983/02/14 | 255 | 260 | 255 | 255 | 42,000 |
| 1983/02/12 | 255 | 256 | 255 | 255 | 21,000 |
| 1983/02/10 | 255 | 258 | 253 | 254 | 62,000 |
| 1983/02/09 | 256 | 260 | 255 | 255 | 96,000 |
| 1983/02/08 | 250 | 254 | 240 | 250 | 306,000 |
| 1983/02/07 | 250 | 255 | 250 | 250 | 35,000 |
| 1983/02/05 | 250 | 255 | 250 | 250 | 22,000 |
| 1983/02/04 | 244 | 255 | 244 | 250 | 45,000 |
| 1983/02/03 | 235 | 244 | 235 | 244 | 72,000 |
| 1983/02/02 | 244 | 244 | 239 | 239 | 24,000 |
| 1983/02/01 | 245 | 245 | 243 | 244 | 16,000 |
| 1983/01/31 | 235 | 245 | 235 | 235 | 49,000 |
| 1983/01/29 | 231 | 235 | 230 | 231 | 110,000 |
| 1983/01/28 | 231 | 243 | 230 | 231 | 159,000 |
| 1983/01/27 | 232 | 232 | 225 | 225 | 59,000 |
| 1983/01/26 | 235 | 240 | 231 | 235 | 13,000 |
| 1983/01/25 | 231 | 240 | 231 | 235 | 41,000 |
| 1983/01/24 | 235 | 235 | 231 | 231 | 27,000 |
| 1983/01/22 | 234 | 234 | 231 | 231 | 7,000 |
| 1983/01/21 | 234 | 235 | 233 | 233 | 6,000 |
| 1983/01/20 | 235 | 238 | 230 | 232 | 51,000 |
| 1983/01/19 | 230 | 235 | 230 | 235 | 77,000 |
| 1983/01/18 | 235 | 235 | 230 | 230 | 35,000 |
| 1983/01/17 | 240 | 240 | 235 | 235 | 23,000 |
| 1983/01/14 | 232 | 235 | 230 | 230 | 33,000 |
| 1983/01/13 | 234 | 235 | 232 | 234 | 20,000 |
| 1983/01/12 | 235 | 235 | 231 | 235 | 25,000 |
| 1983/01/11 | 235 | 240 | 235 | 240 | 33,000 |
| 1983/01/10 | 237 | 239 | 236 | 239 | 13,000 |
| 1983/01/08 | 238 | 240 | 235 | 235 | 25,000 |
| 1983/01/07 | 236 | 240 | 236 | 240 | 12,000 |
| 1983/01/06 | 237 | 240 | 235 | 235 | 13,000 |
| 1983/01/05 | 240 | 240 | 237 | 240 | 13,000 |
| 1983/01/04 | 240 | 240 | 239 | 240 | 12,000 |