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 |
|---|---|---|---|---|---|
| 1990/12/28 | 587 | 587 | 582 | 582 | 6,000 |
| 1990/12/27 | 587 | 587 | 587 | 587 | 2,000 |
| 1990/12/26 | 583 | 587 | 582 | 587 | 8,000 |
| 1990/12/25 | 590 | 600 | 581 | 582 | 23,000 |
| 1990/12/21 | 610 | 610 | 610 | 610 | 12,000 |
| 1990/12/19 | 660 | 670 | 649 | 650 | 22,000 |
| 1990/12/18 | 668 | 668 | 650 | 650 | 14,000 |
| 1990/12/17 | 655 | 676 | 650 | 676 | 12,000 |
| 1990/12/14 | 621 | 650 | 621 | 650 | 57,000 |
| 1990/12/13 | 635 | 635 | 615 | 615 | 28,000 |
| 1990/12/12 | 669 | 669 | 635 | 635 | 17,000 |
| 1990/12/11 | 671 | 690 | 670 | 670 | 9,000 |
| 1990/12/10 | 680 | 680 | 670 | 670 | 25,000 |
| 1990/12/07 | 620 | 650 | 620 | 640 | 24,000 |
| 1990/12/06 | 580 | 600 | 580 | 600 | 10,000 |
| 1990/12/05 | 610 | 610 | 600 | 600 | 25,000 |
| 1990/12/04 | 616 | 618 | 610 | 610 | 46,000 |
| 1990/12/03 | 609 | 619 | 606 | 610 | 40,000 |
| 1990/11/28 | 650 | 650 | 650 | 650 | 4,000 |
| 1990/11/27 | 660 | 660 | 640 | 650 | 13,000 |
| 1990/11/26 | 670 | 680 | 660 | 660 | 19,000 |
| 1990/11/22 | 650 | 670 | 650 | 670 | 55,000 |
| 1990/11/21 | 682 | 682 | 650 | 650 | 43,000 |
| 1990/11/20 | 700 | 720 | 691 | 691 | 14,000 |
| 1990/11/19 | 700 | 710 | 690 | 700 | 17,000 |
| 1990/11/16 | 735 | 735 | 688 | 700 | 26,000 |
| 1990/11/15 | 751 | 751 | 735 | 735 | 15,000 |
| 1990/11/14 | 770 | 770 | 750 | 750 | 23,000 |
| 1990/11/13 | 720 | 730 | 720 | 730 | 16,000 |
| 1990/11/09 | 685 | 700 | 685 | 700 | 48,000 |
| 1990/11/08 | 688 | 688 | 685 | 685 | 199,000 |
| 1990/11/07 | 739 | 739 | 738 | 738 | 18,000 |
| 1990/11/06 | 800 | 800 | 777 | 778 | 41,000 |
| 1990/11/05 | 777 | 800 | 770 | 800 | 31,000 |
| 1990/11/02 | 780 | 780 | 761 | 777 | 18,000 |
| 1990/11/01 | 840 | 840 | 800 | 800 | 63,000 |
| 1990/10/31 | 840 | 845 | 830 | 840 | 43,000 |
| 1990/10/30 | 840 | 840 | 811 | 811 | 59,000 |
| 1990/10/29 | 827 | 840 | 826 | 840 | 44,000 |
| 1990/10/26 | 839 | 849 | 811 | 821 | 121,000 |
| 1990/10/24 | 900 | 910 | 896 | 898 | 32,000 |
| 1990/10/23 | 896 | 911 | 890 | 900 | 46,000 |
| 1990/10/22 | 876 | 876 | 876 | 876 | 21,000 |
| 1990/10/19 | 815 | 845 | 815 | 845 | 33,000 |
| 1990/10/18 | 815 | 825 | 815 | 820 | 22,000 |
| 1990/10/17 | 810 | 820 | 805 | 815 | 24,000 |
| 1990/10/16 | 800 | 811 | 790 | 811 | 22,000 |
| 1990/10/15 | 781 | 785 | 781 | 785 | 12,000 |
| 1990/10/12 | 751 | 751 | 751 | 751 | 12,000 |
| 1990/10/11 | 789 | 789 | 780 | 785 | 28,000 |
| 1990/10/05 | 780 | 780 | 760 | 765 | 29,000 |
| 1990/10/04 | 765 | 765 | 760 | 760 | 13,000 |
| 1990/10/03 | 770 | 770 | 760 | 760 | 10,000 |
| 1990/10/02 | 680 | 750 | 680 | 749 | 58,000 |
| 1990/09/27 | 749 | 755 | 741 | 741 | 44,000 |
| 1990/09/26 | 800 | 800 | 780 | 800 | 21,000 |
| 1990/09/21 | 880 | 880 | 850 | 850 | 22,000 |
| 1990/09/20 | 888 | 890 | 880 | 880 | 14,000 |
| 1990/09/19 | 880 | 910 | 880 | 900 | 14,000 |
| 1990/09/18 | 900 | 900 | 878 | 880 | 24,000 |
| 1990/09/17 | 915 | 915 | 900 | 900 | 18,000 |
| 1990/09/14 | 906 | 916 | 890 | 915 | 28,000 |
| 1990/09/13 | 911 | 911 | 891 | 891 | 20,000 |
| 1990/09/12 | 887 | 891 | 887 | 891 | 8,000 |
| 1990/09/11 | 886 | 901 | 886 | 888 | 28,000 |
| 1990/09/10 | 890 | 895 | 880 | 885 | 49,000 |
| 1990/09/07 | 890 | 890 | 869 | 869 | 22,000 |
| 1990/09/06 | 935 | 935 | 900 | 900 | 27,000 |
| 1990/09/05 | 969 | 969 | 925 | 925 | 21,000 |
| 1990/09/04 | 989 | 989 | 971 | 975 | 11,000 |
| 1990/09/03 | 991 | 1,020 | 980 | 990 | 36,000 |
| 1990/08/31 | 950 | 972 | 950 | 970 | 38,000 |
| 1990/08/30 | 950 | 950 | 940 | 950 | 56,000 |
| 1990/08/29 | 975 | 975 | 930 | 930 | 58,000 |
| 1990/08/28 | 975 | 975 | 965 | 970 | 26,000 |
| 1990/08/27 | 911 | 931 | 911 | 925 | 31,000 |
| 1990/08/24 | 920 | 931 | 920 | 931 | 52,000 |
| 1990/08/22 | 1,020 | 1,030 | 980 | 1,000 | 62,000 |
| 1990/08/21 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1990/08/20 | 1,010 | 1,040 | 1,010 | 1,030 | 21,000 |
| 1990/08/17 | 1,050 | 1,050 | 1,020 | 1,050 | 28,000 |
| 1990/08/16 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 |
| 1990/08/15 | 1,070 | 1,090 | 1,070 | 1,090 | 28,000 |
| 1990/08/14 | 1,030 | 1,060 | 1,020 | 1,050 | 22,000 |
| 1990/08/13 | 1,090 | 1,090 | 1,010 | 1,020 | 24,000 |
| 1990/08/10 | 1,120 | 1,120 | 1,080 | 1,100 | 34,000 |
| 1990/08/09 | 1,150 | 1,150 | 1,100 | 1,100 | 50,000 |
| 1990/08/08 | 1,030 | 1,090 | 1,000 | 1,090 | 71,000 |
| 1990/08/07 | 990 | 1,050 | 990 | 1,030 | 110,000 |
| 1990/08/06 | 1,150 | 1,150 | 1,060 | 1,090 | 47,000 |
| 1990/08/03 | 1,180 | 1,190 | 1,160 | 1,160 | 41,000 |
| 1990/08/02 | 1,230 | 1,250 | 1,190 | 1,200 | 55,000 |
| 1990/08/01 | 1,200 | 1,210 | 1,190 | 1,210 | 70,000 |
| 1990/07/31 | 1,160 | 1,200 | 1,160 | 1,190 | 27,000 |
| 1990/07/30 | 1,180 | 1,180 | 1,160 | 1,160 | 33,000 |
| 1990/07/27 | 1,220 | 1,230 | 1,180 | 1,180 | 89,000 |
| 1990/07/26 | 1,240 | 1,240 | 1,220 | 1,220 | 45,000 |
| 1990/07/25 | 1,210 | 1,230 | 1,210 | 1,220 | 30,000 |
| 1990/07/24 | 1,170 | 1,210 | 1,160 | 1,210 | 76,000 |
| 1990/07/23 | 1,240 | 1,240 | 1,210 | 1,210 | 41,000 |
| 1990/07/20 | 1,240 | 1,240 | 1,220 | 1,230 | 33,000 |
| 1990/07/19 | 1,240 | 1,260 | 1,230 | 1,250 | 66,000 |
| 1990/07/18 | 1,270 | 1,280 | 1,250 | 1,250 | 146,000 |
| 1990/07/17 | 1,280 | 1,290 | 1,270 | 1,290 | 113,000 |
| 1990/07/16 | 1,300 | 1,300 | 1,230 | 1,240 | 182,000 |
| 1990/07/13 | 1,290 | 1,300 | 1,280 | 1,290 | 193,000 |
| 1990/07/12 | 1,290 | 1,290 | 1,280 | 1,290 | 39,000 |
| 1990/07/11 | 1,290 | 1,300 | 1,280 | 1,300 | 119,000 |
| 1990/07/10 | 1,330 | 1,340 | 1,290 | 1,290 | 368,000 |
| 1990/07/09 | 1,290 | 1,330 | 1,280 | 1,330 | 611,000 |
| 1990/07/06 | 1,240 | 1,290 | 1,230 | 1,280 | 341,000 |
| 1990/07/05 | 1,220 | 1,240 | 1,220 | 1,240 | 136,000 |
| 1990/07/04 | 1,220 | 1,230 | 1,210 | 1,210 | 156,000 |
| 1990/07/03 | 1,220 | 1,230 | 1,200 | 1,220 | 123,000 |
| 1990/07/02 | 1,230 | 1,240 | 1,200 | 1,220 | 74,000 |
| 1990/06/29 | 1,220 | 1,220 | 1,200 | 1,220 | 162,000 |
| 1990/06/28 | 1,200 | 1,210 | 1,180 | 1,200 | 107,000 |
| 1990/06/27 | 1,180 | 1,190 | 1,170 | 1,190 | 77,000 |
| 1990/06/26 | 1,180 | 1,180 | 1,150 | 1,170 | 158,000 |
| 1990/06/25 | 1,190 | 1,200 | 1,170 | 1,180 | 92,000 |
| 1990/06/22 | 1,210 | 1,210 | 1,170 | 1,190 | 83,000 |
| 1990/06/21 | 1,230 | 1,240 | 1,200 | 1,200 | 330,000 |
| 1990/06/20 | 1,210 | 1,220 | 1,200 | 1,210 | 183,000 |
| 1990/06/19 | 1,230 | 1,240 | 1,200 | 1,210 | 294,000 |
| 1990/06/18 | 1,220 | 1,250 | 1,220 | 1,240 | 674,000 |
| 1990/06/15 | 1,170 | 1,200 | 1,160 | 1,180 | 803,000 |
| 1990/06/14 | 1,160 | 1,170 | 1,140 | 1,140 | 391,000 |
| 1990/06/13 | 1,110 | 1,170 | 1,110 | 1,160 | 556,000 |
| 1990/06/12 | 1,110 | 1,110 | 1,100 | 1,110 | 65,000 |
| 1990/06/11 | 1,120 | 1,120 | 1,100 | 1,100 | 94,000 |
| 1990/06/08 | 1,110 | 1,120 | 1,100 | 1,100 | 135,000 |
| 1990/06/07 | 1,130 | 1,140 | 1,100 | 1,100 | 129,000 |
| 1990/06/06 | 1,070 | 1,150 | 1,070 | 1,120 | 211,000 |
| 1990/06/05 | 1,050 | 1,060 | 1,040 | 1,050 | 78,000 |
| 1990/06/04 | 1,030 | 1,050 | 1,020 | 1,050 | 58,000 |
| 1990/06/01 | 1,030 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1990/05/31 | 1,020 | 1,040 | 1,020 | 1,020 | 19,000 |
| 1990/05/30 | 1,020 | 1,040 | 1,020 | 1,040 | 25,000 |
| 1990/05/29 | 1,020 | 1,060 | 1,020 | 1,040 | 43,000 |
| 1990/05/28 | 1,040 | 1,070 | 1,010 | 1,020 | 83,000 |
| 1990/05/25 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 |
| 1990/05/24 | 1,040 | 1,050 | 1,030 | 1,040 | 65,000 |
| 1990/05/23 | 1,030 | 1,040 | 1,020 | 1,020 | 42,000 |
| 1990/05/22 | 1,030 | 1,030 | 1,010 | 1,020 | 30,000 |
| 1990/05/21 | 1,050 | 1,050 | 1,020 | 1,020 | 27,000 |
| 1990/05/18 | 1,030 | 1,050 | 1,030 | 1,030 | 50,000 |
| 1990/05/17 | 1,020 | 1,030 | 1,010 | 1,020 | 28,000 |
| 1990/05/16 | 1,050 | 1,050 | 1,020 | 1,020 | 54,000 |
| 1990/05/15 | 1,050 | 1,080 | 1,030 | 1,030 | 63,000 |
| 1990/05/14 | 1,070 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1990/05/11 | 995 | 1,040 | 995 | 1,040 | 57,000 |
| 1990/05/10 | 996 | 996 | 980 | 995 | 25,000 |
| 1990/05/09 | 966 | 975 | 966 | 975 | 25,000 |
| 1990/05/08 | 954 | 969 | 954 | 965 | 27,000 |
| 1990/05/07 | 950 | 950 | 940 | 941 | 20,000 |
| 1990/05/02 | 893 | 919 | 893 | 919 | 31,000 |
| 1990/05/01 | 899 | 900 | 888 | 888 | 15,000 |
| 1990/04/27 | 871 | 900 | 870 | 900 | 28,000 |
| 1990/04/26 | 875 | 875 | 868 | 871 | 33,000 |
| 1990/04/25 | 880 | 880 | 870 | 874 | 25,000 |
| 1990/04/24 | 900 | 900 | 890 | 890 | 16,000 |
| 1990/04/23 | 901 | 902 | 900 | 900 | 13,000 |
| 1990/04/20 | 916 | 920 | 900 | 900 | 26,000 |
| 1990/04/19 | 890 | 920 | 890 | 920 | 29,000 |
| 1990/04/18 | 886 | 900 | 885 | 900 | 19,000 |
| 1990/04/17 | 895 | 895 | 880 | 885 | 30,000 |
| 1990/04/16 | 930 | 935 | 905 | 905 | 28,000 |
| 1990/04/13 | 970 | 971 | 955 | 956 | 29,000 |
| 1990/04/12 | 980 | 995 | 980 | 985 | 62,000 |
| 1990/04/10 | 934 | 934 | 915 | 915 | 50,000 |
| 1990/04/06 | 761 | 824 | 761 | 824 | 75,000 |
| 1990/04/04 | 886 | 890 | 830 | 832 | 65,000 |
| 1990/04/03 | 930 | 930 | 887 | 887 | 98,000 |
| 1990/04/02 | 940 | 941 | 930 | 930 | 35,000 |
| 1990/03/30 | 1,020 | 1,030 | 1,000 | 1,010 | 34,000 |
| 1990/03/29 | 1,060 | 1,060 | 1,020 | 1,030 | 47,000 |
| 1990/03/28 | 1,070 | 1,080 | 1,050 | 1,050 | 55,000 |
| 1990/03/27 | 1,060 | 1,090 | 1,050 | 1,070 | 78,000 |
| 1990/03/26 | 1,000 | 1,030 | 1,000 | 1,020 | 66,000 |
| 1990/03/23 | 980 | 997 | 974 | 980 | 123,000 |
| 1990/03/22 | 980 | 1,010 | 980 | 990 | 102,000 |
| 1990/03/20 | 1,050 | 1,060 | 1,030 | 1,050 | 163,000 |
| 1990/03/19 | 1,140 | 1,150 | 1,060 | 1,060 | 144,000 |
| 1990/03/16 | 1,130 | 1,170 | 1,120 | 1,140 | 701,000 |
| 1990/03/15 | 1,050 | 1,120 | 1,040 | 1,110 | 389,000 |
| 1990/03/14 | 1,020 | 1,030 | 1,000 | 1,000 | 79,000 |
| 1990/03/13 | 1,030 | 1,030 | 1,020 | 1,020 | 79,000 |
| 1990/03/12 | 1,040 | 1,050 | 1,030 | 1,030 | 38,000 |
| 1990/03/09 | 1,030 | 1,040 | 1,000 | 1,030 | 102,000 |
| 1990/03/08 | 990 | 1,030 | 990 | 1,030 | 45,000 |
| 1990/03/07 | 1,020 | 1,030 | 991 | 996 | 46,000 |
| 1990/03/06 | 999 | 1,020 | 995 | 1,020 | 50,000 |
| 1990/03/05 | 985 | 995 | 950 | 990 | 100,000 |
| 1990/03/02 | 983 | 995 | 980 | 980 | 34,000 |
| 1990/03/01 | 1,000 | 1,000 | 979 | 980 | 56,000 |
| 1990/02/28 | 951 | 1,010 | 951 | 1,010 | 35,000 |
| 1990/02/27 | 926 | 950 | 910 | 950 | 70,000 |
| 1990/02/23 | 1,000 | 1,010 | 950 | 950 | 71,000 |
| 1990/02/22 | 1,010 | 1,030 | 1,000 | 1,000 | 85,000 |
| 1990/02/21 | 1,050 | 1,050 | 1,010 | 1,010 | 61,000 |
| 1990/02/20 | 1,060 | 1,070 | 1,050 | 1,050 | 28,000 |
| 1990/02/19 | 1,080 | 1,080 | 1,060 | 1,060 | 34,000 |
| 1990/02/16 | 1,060 | 1,080 | 1,050 | 1,060 | 65,000 |
| 1990/02/15 | 1,050 | 1,080 | 1,050 | 1,060 | 35,000 |
| 1990/02/14 | 1,110 | 1,110 | 1,080 | 1,080 | 86,000 |
| 1990/02/13 | 1,120 | 1,150 | 1,100 | 1,100 | 228,000 |
| 1990/02/09 | 1,120 | 1,120 | 1,100 | 1,100 | 228,000 |
| 1990/02/08 | 1,100 | 1,100 | 1,080 | 1,100 | 259,000 |
| 1990/02/07 | 1,070 | 1,090 | 1,060 | 1,090 | 225,000 |
| 1990/02/06 | 1,050 | 1,060 | 1,040 | 1,060 | 76,000 |
| 1990/02/05 | 1,070 | 1,070 | 1,050 | 1,060 | 92,000 |
| 1990/02/02 | 1,030 | 1,070 | 1,020 | 1,070 | 134,000 |
| 1990/02/01 | 997 | 1,020 | 995 | 1,000 | 119,000 |
| 1990/01/31 | 997 | 1,000 | 995 | 995 | 37,000 |
| 1990/01/30 | 995 | 1,000 | 995 | 996 | 44,000 |
| 1990/01/29 | 996 | 1,000 | 990 | 993 | 41,000 |
| 1990/01/26 | 999 | 1,000 | 996 | 996 | 49,000 |
| 1990/01/25 | 998 | 1,000 | 994 | 998 | 33,000 |
| 1990/01/24 | 1,000 | 1,010 | 998 | 998 | 55,000 |
| 1990/01/23 | 1,000 | 1,010 | 985 | 998 | 100,000 |
| 1990/01/22 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 |
| 1990/01/19 | 1,020 | 1,020 | 1,010 | 1,020 | 95,000 |
| 1990/01/18 | 1,030 | 1,040 | 1,010 | 1,030 | 141,000 |
| 1990/01/17 | 1,010 | 1,040 | 1,010 | 1,030 | 110,000 |
| 1990/01/16 | 1,050 | 1,060 | 1,010 | 1,030 | 190,000 |
| 1990/01/12 | 1,070 | 1,080 | 1,050 | 1,070 | 230,000 |
| 1990/01/11 | 1,030 | 1,090 | 1,020 | 1,050 | 460,000 |
| 1990/01/10 | 1,020 | 1,020 | 1,000 | 1,020 | 159,000 |
| 1990/01/09 | 1,020 | 1,030 | 1,000 | 1,020 | 138,000 |
| 1990/01/08 | 1,000 | 1,020 | 1,000 | 1,000 | 139,000 |
| 1990/01/05 | 999 | 1,000 | 990 | 990 | 126,000 |
| 1990/01/04 | 985 | 1,000 | 985 | 999 | 60,000 |