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 |
|---|---|---|---|---|---|
| 1984/12/26 | 386 | 386 | 380 | 380 | 26,000 |
| 1984/12/25 | 385 | 386 | 381 | 386 | 51,000 |
| 1984/12/24 | 385 | 385 | 385 | 385 | 21,000 |
| 1984/12/22 | 381 | 386 | 381 | 384 | 22,000 |
| 1984/12/21 | 382 | 390 | 381 | 390 | 37,000 |
| 1984/12/20 | 387 | 390 | 380 | 380 | 47,000 |
| 1984/12/19 | 390 | 390 | 385 | 385 | 37,000 |
| 1984/12/18 | 390 | 390 | 380 | 380 | 31,000 |
| 1984/12/17 | 390 | 393 | 385 | 393 | 21,000 |
| 1984/12/15 | 394 | 394 | 390 | 390 | 17,000 |
| 1984/12/14 | 393 | 395 | 390 | 390 | 33,000 |
| 1984/12/13 | 390 | 394 | 390 | 391 | 28,000 |
| 1984/12/12 | 387 | 387 | 387 | 387 | 15,000 |
| 1984/12/07 | 380 | 395 | 379 | 395 | 66,000 |
| 1984/12/06 | 380 | 382 | 377 | 380 | 67,000 |
| 1984/12/05 | 381 | 385 | 380 | 380 | 179,000 |
| 1984/12/04 | 389 | 394 | 380 | 380 | 421,000 |
| 1984/12/03 | 390 | 395 | 389 | 395 | 32,000 |
| 1984/12/01 | 381 | 386 | 380 | 380 | 15,000 |
| 1984/11/30 | 394 | 394 | 380 | 380 | 64,000 |
| 1984/11/29 | 386 | 395 | 385 | 395 | 79,000 |
| 1984/11/28 | 390 | 390 | 385 | 385 | 30,000 |
| 1984/11/27 | 388 | 395 | 386 | 395 | 53,000 |
| 1984/11/26 | 388 | 388 | 385 | 386 | 41,000 |
| 1984/11/24 | 386 | 389 | 385 | 385 | 19,000 |
| 1984/11/22 | 390 | 390 | 385 | 385 | 27,000 |
| 1984/11/21 | 390 | 395 | 385 | 385 | 50,000 |
| 1984/11/20 | 395 | 395 | 390 | 395 | 41,000 |
| 1984/11/19 | 395 | 395 | 390 | 395 | 41,000 |
| 1984/11/17 | 391 | 395 | 391 | 395 | 22,000 |
| 1984/11/16 | 390 | 393 | 390 | 391 | 62,000 |
| 1984/11/15 | 392 | 395 | 391 | 391 | 33,000 |
| 1984/11/14 | 395 | 395 | 390 | 390 | 101,000 |
| 1984/11/13 | 386 | 394 | 385 | 390 | 60,000 |
| 1984/11/12 | 395 | 395 | 385 | 385 | 68,000 |
| 1984/11/09 | 389 | 390 | 385 | 385 | 65,000 |
| 1984/11/08 | 375 | 389 | 375 | 380 | 45,000 |
| 1984/11/07 | 389 | 389 | 370 | 370 | 120,000 |
| 1984/11/06 | 394 | 395 | 370 | 370 | 136,000 |
| 1984/11/05 | 390 | 390 | 386 | 386 | 20,000 |
| 1984/11/02 | 371 | 373 | 370 | 370 | 53,000 |
| 1984/11/01 | 373 | 374 | 371 | 371 | 37,000 |
| 1984/10/31 | 389 | 389 | 373 | 373 | 25,000 |
| 1984/10/30 | 385 | 385 | 373 | 385 | 32,000 |
| 1984/10/29 | 381 | 381 | 378 | 380 | 22,000 |
| 1984/10/27 | 375 | 376 | 370 | 376 | 54,000 |
| 1984/10/26 | 380 | 380 | 360 | 360 | 60,000 |
| 1984/10/25 | 385 | 385 | 375 | 380 | 132,000 |
| 1984/10/24 | 390 | 390 | 382 | 382 | 48,000 |
| 1984/10/23 | 390 | 390 | 385 | 390 | 33,000 |
| 1984/10/22 | 401 | 406 | 380 | 380 | 83,000 |
| 1984/10/20 | 410 | 410 | 400 | 400 | 128,000 |
| 1984/10/19 | 400 | 430 | 399 | 400 | 543,000 |
| 1984/10/18 | 393 | 397 | 390 | 397 | 177,000 |
| 1984/10/16 | 370 | 375 | 363 | 363 | 69,000 |
| 1984/10/15 | 375 | 375 | 370 | 370 | 27,000 |
| 1984/10/12 | 361 | 370 | 360 | 370 | 33,000 |
| 1984/10/11 | 366 | 368 | 360 | 360 | 19,000 |
| 1984/10/09 | 360 | 365 | 360 | 361 | 32,000 |
| 1984/10/08 | 380 | 383 | 365 | 365 | 39,000 |
| 1984/10/06 | 396 | 396 | 395 | 395 | 103,000 |
| 1984/10/04 | 350 | 350 | 345 | 346 | 17,000 |
| 1984/10/03 | 352 | 357 | 340 | 340 | 21,000 |
| 1984/10/02 | 356 | 360 | 345 | 350 | 47,000 |
| 1984/10/01 | 351 | 352 | 351 | 351 | 13,000 |
| 1984/09/29 | 360 | 360 | 351 | 354 | 16,000 |
| 1984/09/28 | 365 | 365 | 360 | 360 | 28,000 |
| 1984/09/27 | 362 | 362 | 362 | 362 | 24,000 |
| 1984/09/26 | 361 | 364 | 360 | 360 | 27,000 |
| 1984/09/25 | 369 | 369 | 360 | 360 | 26,000 |
| 1984/09/22 | 365 | 365 | 365 | 365 | 15,000 |
| 1984/09/21 | 367 | 368 | 365 | 365 | 59,000 |
| 1984/09/20 | 368 | 372 | 365 | 365 | 41,000 |
| 1984/09/19 | 368 | 373 | 368 | 368 | 23,000 |
| 1984/09/18 | 378 | 380 | 368 | 368 | 55,000 |
| 1984/09/17 | 375 | 380 | 375 | 375 | 22,000 |
| 1984/09/14 | 371 | 375 | 367 | 367 | 59,000 |
| 1984/09/13 | 371 | 380 | 371 | 375 | 53,000 |
| 1984/09/12 | 367 | 375 | 367 | 371 | 55,000 |
| 1984/09/11 | 370 | 370 | 360 | 365 | 67,000 |
| 1984/09/10 | 381 | 382 | 375 | 375 | 51,000 |
| 1984/09/07 | 390 | 393 | 385 | 386 | 46,000 |
| 1984/09/06 | 410 | 410 | 388 | 392 | 99,000 |
| 1984/09/05 | 400 | 415 | 399 | 408 | 544,000 |
| 1984/09/04 | 395 | 395 | 392 | 393 | 104,000 |
| 1984/09/03 | 389 | 390 | 380 | 380 | 45,000 |
| 1984/09/01 | 382 | 390 | 380 | 390 | 79,000 |
| 1984/08/31 | 379 | 380 | 376 | 376 | 123,000 |
| 1984/08/30 | 370 | 378 | 369 | 378 | 54,000 |
| 1984/08/29 | 369 | 369 | 365 | 365 | 26,000 |
| 1984/08/28 | 369 | 370 | 367 | 369 | 40,000 |
| 1984/08/27 | 362 | 370 | 362 | 369 | 38,000 |
| 1984/08/25 | 351 | 361 | 351 | 361 | 19,000 |
| 1984/08/24 | 355 | 361 | 355 | 358 | 55,000 |
| 1984/08/23 | 364 | 368 | 360 | 360 | 80,000 |
| 1984/08/22 | 360 | 364 | 350 | 362 | 73,000 |
| 1984/08/21 | 345 | 355 | 340 | 355 | 50,000 |
| 1984/08/20 | 348 | 348 | 330 | 336 | 32,000 |
| 1984/08/18 | 350 | 350 | 350 | 350 | 46,000 |
| 1984/08/17 | 331 | 338 | 325 | 325 | 43,000 |
| 1984/08/16 | 325 | 330 | 320 | 321 | 92,000 |
| 1984/08/15 | 330 | 330 | 320 | 320 | 47,000 |
| 1984/08/14 | 342 | 342 | 330 | 330 | 10,000 |
| 1984/08/13 | 340 | 345 | 340 | 345 | 23,000 |
| 1984/08/10 | 340 | 345 | 335 | 345 | 26,000 |
| 1984/08/09 | 325 | 330 | 325 | 326 | 35,000 |
| 1984/08/07 | 325 | 325 | 325 | 325 | 10,000 |
| 1984/08/06 | 329 | 329 | 329 | 329 | 3,000 |
| 1984/08/04 | 320 | 330 | 320 | 330 | 10,000 |
| 1984/08/03 | 324 | 330 | 323 | 330 | 6,000 |
| 1984/08/02 | 317 | 320 | 311 | 320 | 21,000 |
| 1984/08/01 | 310 | 310 | 310 | 310 | 17,000 |
| 1984/07/31 | 306 | 306 | 306 | 306 | 2,000 |
| 1984/07/30 | 324 | 324 | 302 | 302 | 21,000 |
| 1984/07/28 | 300 | 320 | 300 | 320 | 65,000 |
| 1984/07/27 | 301 | 304 | 301 | 301 | 84,000 |
| 1984/07/26 | 315 | 315 | 301 | 301 | 44,000 |
| 1984/07/24 | 318 | 318 | 318 | 318 | 2,000 |
| 1984/07/23 | 318 | 318 | 318 | 318 | 7,000 |
| 1984/07/21 | 322 | 322 | 318 | 318 | 34,000 |
| 1984/07/20 | 322 | 322 | 320 | 322 | 6,000 |
| 1984/07/19 | 318 | 322 | 317 | 317 | 26,000 |
| 1984/07/18 | 319 | 319 | 315 | 315 | 115,000 |
| 1984/07/17 | 325 | 325 | 320 | 322 | 67,000 |
| 1984/07/16 | 331 | 331 | 331 | 331 | 3,000 |
| 1984/07/13 | 333 | 333 | 330 | 330 | 22,000 |
| 1984/07/12 | 339 | 340 | 333 | 335 | 22,000 |
| 1984/07/11 | 336 | 336 | 336 | 336 | 10,000 |
| 1984/07/10 | 350 | 350 | 350 | 350 | 12,000 |
| 1984/07/07 | 335 | 335 | 333 | 333 | 9,000 |
| 1984/07/06 | 336 | 337 | 335 | 335 | 15,000 |
| 1984/07/05 | 340 | 340 | 333 | 333 | 49,000 |
| 1984/07/04 | 342 | 342 | 332 | 332 | 17,000 |
| 1984/07/03 | 368 | 368 | 362 | 362 | 31,000 |
| 1984/07/02 | 361 | 363 | 361 | 363 | 39,000 |
| 1984/06/30 | 353 | 353 | 353 | 353 | 29,000 |
| 1984/06/29 | 336 | 339 | 331 | 331 | 62,000 |
| 1984/06/28 | 330 | 340 | 330 | 336 | 14,000 |
| 1984/06/27 | 315 | 332 | 315 | 332 | 66,000 |
| 1984/06/26 | 320 | 321 | 315 | 315 | 20,000 |
| 1984/06/25 | 330 | 330 | 320 | 320 | 36,000 |
| 1984/06/23 | 334 | 334 | 330 | 330 | 28,000 |
| 1984/06/21 | 339 | 339 | 338 | 339 | 9,000 |
| 1984/06/20 | 335 | 340 | 335 | 340 | 4,000 |
| 1984/06/19 | 331 | 335 | 330 | 331 | 67,000 |
| 1984/06/18 | 330 | 330 | 330 | 330 | 20,000 |
| 1984/06/16 | 331 | 331 | 330 | 330 | 10,000 |
| 1984/06/15 | 331 | 331 | 331 | 331 | 32,000 |
| 1984/06/14 | 340 | 340 | 330 | 330 | 54,000 |
| 1984/06/12 | 341 | 346 | 341 | 346 | 9,000 |
| 1984/06/11 | 350 | 355 | 340 | 340 | 18,000 |
| 1984/06/08 | 350 | 350 | 339 | 339 | 28,000 |
| 1984/06/07 | 345 | 345 | 340 | 340 | 25,000 |
| 1984/06/06 | 339 | 343 | 339 | 343 | 7,000 |
| 1984/06/05 | 338 | 350 | 337 | 337 | 22,000 |
| 1984/06/04 | 336 | 337 | 335 | 336 | 9,000 |
| 1984/06/02 | 330 | 330 | 330 | 330 | 10,000 |
| 1984/06/01 | 345 | 345 | 343 | 345 | 9,000 |
| 1984/05/31 | 349 | 350 | 345 | 350 | 22,000 |
| 1984/05/30 | 347 | 349 | 347 | 349 | 12,000 |
| 1984/05/29 | 352 | 355 | 345 | 345 | 77,000 |
| 1984/05/28 | 350 | 351 | 345 | 350 | 37,000 |
| 1984/05/26 | 355 | 355 | 351 | 352 | 10,000 |
| 1984/05/25 | 361 | 361 | 357 | 357 | 22,000 |
| 1984/05/24 | 357 | 360 | 350 | 355 | 22,000 |
| 1984/05/23 | 357 | 357 | 350 | 354 | 27,000 |
| 1984/05/22 | 360 | 361 | 351 | 360 | 64,000 |
| 1984/05/21 | 371 | 372 | 364 | 370 | 24,000 |
| 1984/05/19 | 353 | 370 | 353 | 370 | 35,000 |
| 1984/05/18 | 361 | 363 | 361 | 363 | 43,000 |
| 1984/05/17 | 399 | 400 | 390 | 390 | 25,000 |
| 1984/05/16 | 404 | 409 | 402 | 403 | 43,000 |
| 1984/05/15 | 403 | 404 | 402 | 403 | 44,000 |
| 1984/05/14 | 406 | 410 | 402 | 410 | 67,000 |
| 1984/05/11 | 419 | 425 | 415 | 415 | 39,000 |
| 1984/05/10 | 426 | 426 | 419 | 419 | 36,000 |
| 1984/05/09 | 439 | 439 | 435 | 436 | 25,000 |
| 1984/05/08 | 437 | 442 | 430 | 442 | 46,000 |
| 1984/05/07 | 438 | 438 | 430 | 438 | 58,000 |
| 1984/05/04 | 445 | 445 | 437 | 442 | 56,000 |
| 1984/05/02 | 437 | 440 | 432 | 440 | 46,000 |
| 1984/05/01 | 430 | 445 | 429 | 430 | 73,000 |
| 1984/04/28 | 435 | 439 | 426 | 430 | 42,000 |
| 1984/04/27 | 430 | 435 | 430 | 430 | 44,000 |
| 1984/04/26 | 430 | 439 | 425 | 435 | 35,000 |
| 1984/04/25 | 425 | 425 | 417 | 419 | 101,000 |
| 1984/04/24 | 438 | 438 | 420 | 421 | 41,000 |
| 1984/04/23 | 444 | 444 | 438 | 438 | 29,000 |
| 1984/04/21 | 440 | 447 | 440 | 447 | 80,000 |
| 1984/04/20 | 435 | 440 | 417 | 417 | 68,000 |
| 1984/04/19 | 445 | 445 | 435 | 440 | 101,000 |
| 1984/04/18 | 440 | 448 | 432 | 448 | 73,000 |
| 1984/04/17 | 441 | 446 | 438 | 440 | 49,000 |
| 1984/04/16 | 444 | 450 | 436 | 437 | 44,000 |
| 1984/04/13 | 450 | 455 | 440 | 450 | 246,000 |
| 1984/04/12 | 425 | 450 | 425 | 450 | 184,000 |
| 1984/04/11 | 428 | 430 | 416 | 430 | 55,000 |
| 1984/04/10 | 425 | 425 | 416 | 417 | 54,000 |
| 1984/04/09 | 426 | 430 | 417 | 430 | 59,000 |
| 1984/04/07 | 416 | 426 | 416 | 425 | 54,000 |
| 1984/04/06 | 421 | 422 | 411 | 417 | 88,000 |
| 1984/04/05 | 428 | 432 | 406 | 406 | 129,000 |
| 1984/04/04 | 423 | 435 | 423 | 433 | 146,000 |
| 1984/04/03 | 438 | 438 | 422 | 429 | 114,000 |
| 1984/04/02 | 448 | 448 | 433 | 433 | 153,000 |
| 1984/03/31 | 450 | 453 | 435 | 450 | 170,000 |
| 1984/03/30 | 460 | 461 | 440 | 440 | 637,000 |
| 1984/03/29 | 423 | 465 | 419 | 465 | 835,000 |
| 1984/03/28 | 404 | 423 | 398 | 423 | 127,000 |
| 1984/03/27 | 399 | 405 | 390 | 390 | 184,000 |
| 1984/03/26 | 405 | 412 | 400 | 405 | 129,000 |
| 1984/03/24 | 410 | 412 | 401 | 404 | 42,000 |
| 1984/03/23 | 414 | 414 | 400 | 405 | 79,000 |
| 1984/03/22 | 415 | 420 | 393 | 399 | 111,000 |
| 1984/03/21 | 430 | 439 | 418 | 420 | 445,000 |
| 1984/03/19 | 420 | 432 | 415 | 420 | 805,000 |
| 1984/03/17 | 400 | 410 | 399 | 408 | 204,000 |
| 1984/03/16 | 400 | 402 | 390 | 390 | 139,000 |
| 1984/03/15 | 391 | 396 | 390 | 393 | 38,000 |
| 1984/03/14 | 392 | 394 | 385 | 386 | 75,000 |
| 1984/03/13 | 400 | 402 | 390 | 395 | 62,000 |
| 1984/03/12 | 395 | 405 | 395 | 402 | 46,000 |
| 1984/03/09 | 395 | 395 | 390 | 395 | 26,000 |
| 1984/03/08 | 398 | 400 | 385 | 385 | 59,000 |
| 1984/03/07 | 411 | 411 | 395 | 400 | 113,000 |
| 1984/03/06 | 416 | 420 | 405 | 415 | 247,000 |
| 1984/03/05 | 400 | 423 | 395 | 420 | 356,000 |
| 1984/03/03 | 394 | 395 | 385 | 395 | 91,000 |
| 1984/03/02 | 370 | 394 | 370 | 389 | 94,000 |
| 1984/03/01 | 376 | 384 | 370 | 370 | 47,000 |
| 1984/02/29 | 395 | 395 | 385 | 386 | 44,000 |
| 1984/02/28 | 395 | 400 | 385 | 385 | 90,000 |
| 1984/02/27 | 395 | 396 | 389 | 390 | 73,000 |
| 1984/02/25 | 399 | 399 | 390 | 395 | 83,000 |
| 1984/02/24 | 368 | 386 | 368 | 385 | 101,000 |
| 1984/02/23 | 372 | 375 | 370 | 370 | 54,000 |
| 1984/02/22 | 375 | 380 | 370 | 370 | 44,000 |
| 1984/02/21 | 372 | 380 | 372 | 380 | 30,000 |
| 1984/02/20 | 378 | 378 | 370 | 370 | 15,000 |
| 1984/02/18 | 373 | 373 | 360 | 360 | 36,000 |
| 1984/02/17 | 384 | 384 | 370 | 373 | 43,000 |
| 1984/02/16 | 383 | 383 | 375 | 375 | 33,000 |
| 1984/02/15 | 375 | 375 | 371 | 373 | 35,000 |
| 1984/02/14 | 385 | 387 | 378 | 378 | 30,000 |
| 1984/02/13 | 385 | 390 | 377 | 388 | 104,000 |
| 1984/02/10 | 395 | 395 | 375 | 375 | 110,000 |
| 1984/02/09 | 379 | 400 | 379 | 393 | 219,000 |
| 1984/02/08 | 372 | 398 | 372 | 380 | 148,000 |
| 1984/02/07 | 381 | 381 | 370 | 371 | 72,000 |
| 1984/02/06 | 386 | 386 | 380 | 382 | 65,000 |
| 1984/02/04 | 380 | 381 | 375 | 380 | 65,000 |
| 1984/02/03 | 380 | 385 | 375 | 375 | 84,000 |
| 1984/02/02 | 402 | 402 | 380 | 390 | 172,000 |
| 1984/02/01 | 399 | 419 | 398 | 405 | 468,000 |
| 1984/01/31 | 410 | 410 | 382 | 389 | 407,000 |
| 1984/01/30 | 390 | 413 | 388 | 413 | 1,163,000 |
| 1984/01/28 | 355 | 380 | 354 | 380 | 224,000 |
| 1984/01/27 | 341 | 369 | 341 | 360 | 269,000 |
| 1984/01/26 | 342 | 343 | 341 | 341 | 80,000 |
| 1984/01/25 | 349 | 349 | 342 | 342 | 26,000 |
| 1984/01/24 | 345 | 349 | 341 | 348 | 77,000 |
| 1984/01/23 | 344 | 344 | 339 | 340 | 122,000 |
| 1984/01/21 | 342 | 345 | 342 | 343 | 92,000 |
| 1984/01/20 | 335 | 341 | 335 | 340 | 80,000 |
| 1984/01/19 | 344 | 345 | 340 | 341 | 66,000 |
| 1984/01/18 | 340 | 345 | 340 | 340 | 82,000 |
| 1984/01/17 | 335 | 340 | 335 | 339 | 20,000 |
| 1984/01/13 | 332 | 332 | 330 | 331 | 43,000 |
| 1984/01/12 | 331 | 333 | 330 | 331 | 43,000 |
| 1984/01/11 | 339 | 340 | 330 | 330 | 44,000 |
| 1984/01/10 | 341 | 341 | 338 | 338 | 30,000 |
| 1984/01/09 | 345 | 349 | 340 | 340 | 40,000 |
| 1984/01/07 | 341 | 344 | 340 | 340 | 36,000 |
| 1984/01/06 | 340 | 346 | 338 | 338 | 62,000 |
| 1984/01/05 | 337 | 350 | 336 | 337 | 48,000 |
| 1984/01/04 | 349 | 349 | 335 | 335 | 36,000 |