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 |
|---|---|---|---|---|---|
| 1991/12/30 | 421 | 421 | 414 | 414 | 4,000 |
| 1991/12/27 | 418 | 421 | 418 | 421 | 3,000 |
| 1991/12/26 | 406 | 410 | 406 | 406 | 5,000 |
| 1991/12/24 | 421 | 421 | 421 | 421 | 1,000 |
| 1991/12/20 | 426 | 430 | 421 | 424 | 7,000 |
| 1991/12/19 | 426 | 430 | 425 | 430 | 5,000 |
| 1991/12/18 | 426 | 430 | 426 | 430 | 15,000 |
| 1991/12/17 | 431 | 431 | 426 | 426 | 2,000 |
| 1991/12/16 | 427 | 432 | 425 | 426 | 8,000 |
| 1991/12/13 | 428 | 428 | 425 | 425 | 5,000 |
| 1991/12/12 | 416 | 416 | 416 | 416 | 4,000 |
| 1991/12/11 | 429 | 429 | 410 | 410 | 3,000 |
| 1991/12/10 | 430 | 430 | 429 | 429 | 2,000 |
| 1991/12/09 | 430 | 430 | 430 | 430 | 3,000 |
| 1991/12/06 | 425 | 430 | 425 | 430 | 3,000 |
| 1991/12/05 | 415 | 425 | 415 | 425 | 15,000 |
| 1991/12/04 | 411 | 415 | 410 | 415 | 12,000 |
| 1991/12/03 | 419 | 419 | 411 | 411 | 4,000 |
| 1991/12/02 | 425 | 425 | 420 | 420 | 5,000 |
| 1991/11/29 | 430 | 435 | 424 | 425 | 15,000 |
| 1991/11/28 | 439 | 439 | 435 | 435 | 4,000 |
| 1991/11/27 | 440 | 440 | 440 | 440 | 22,000 |
| 1991/11/26 | 440 | 441 | 440 | 441 | 23,000 |
| 1991/11/25 | 441 | 441 | 440 | 440 | 9,000 |
| 1991/11/22 | 440 | 440 | 438 | 440 | 13,000 |
| 1991/11/21 | 445 | 445 | 440 | 441 | 11,000 |
| 1991/11/20 | 441 | 445 | 440 | 445 | 5,000 |
| 1991/11/18 | 441 | 441 | 440 | 440 | 7,000 |
| 1991/11/15 | 465 | 465 | 440 | 440 | 25,000 |
| 1991/11/14 | 480 | 480 | 470 | 470 | 11,000 |
| 1991/11/13 | 495 | 495 | 480 | 480 | 6,000 |
| 1991/11/12 | 485 | 485 | 485 | 485 | 1,000 |
| 1991/11/11 | 475 | 480 | 475 | 480 | 7,000 |
| 1991/11/08 | 475 | 485 | 475 | 476 | 9,000 |
| 1991/11/07 | 476 | 476 | 475 | 475 | 5,000 |
| 1991/11/06 | 475 | 475 | 475 | 475 | 6,000 |
| 1991/11/05 | 498 | 499 | 495 | 495 | 10,000 |
| 1991/11/01 | 499 | 499 | 499 | 499 | 2,000 |
| 1991/10/31 | 498 | 498 | 497 | 498 | 12,000 |
| 1991/10/30 | 500 | 500 | 499 | 499 | 15,000 |
| 1991/10/29 | 499 | 500 | 497 | 499 | 14,000 |
| 1991/10/28 | 495 | 500 | 495 | 496 | 26,000 |
| 1991/10/25 | 500 | 510 | 496 | 496 | 28,000 |
| 1991/10/24 | 490 | 500 | 490 | 500 | 6,000 |
| 1991/10/23 | 490 | 500 | 490 | 500 | 18,000 |
| 1991/10/22 | 500 | 505 | 490 | 495 | 22,000 |
| 1991/10/21 | 501 | 505 | 499 | 505 | 17,000 |
| 1991/10/18 | 501 | 501 | 500 | 500 | 4,000 |
| 1991/10/16 | 502 | 502 | 500 | 500 | 2,000 |
| 1991/10/15 | 504 | 504 | 503 | 503 | 3,000 |
| 1991/10/11 | 511 | 511 | 503 | 503 | 11,000 |
| 1991/10/09 | 510 | 510 | 506 | 510 | 8,000 |
| 1991/10/08 | 506 | 506 | 506 | 506 | 1,000 |
| 1991/10/07 | 535 | 535 | 502 | 502 | 8,000 |
| 1991/10/04 | 511 | 530 | 510 | 510 | 9,000 |
| 1991/10/03 | 515 | 515 | 510 | 510 | 5,000 |
| 1991/10/02 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/10/01 | 545 | 545 | 545 | 545 | 5,000 |
| 1991/09/30 | 536 | 551 | 535 | 535 | 10,000 |
| 1991/09/27 | 515 | 525 | 510 | 525 | 20,000 |
| 1991/09/26 | 510 | 515 | 500 | 500 | 13,000 |
| 1991/09/25 | 502 | 502 | 502 | 502 | 1,000 |
| 1991/09/24 | 515 | 515 | 500 | 500 | 13,000 |
| 1991/09/20 | 512 | 512 | 512 | 512 | 5,000 |
| 1991/09/18 | 520 | 522 | 520 | 522 | 10,000 |
| 1991/09/17 | 493 | 520 | 493 | 520 | 11,000 |
| 1991/09/13 | 489 | 489 | 488 | 488 | 3,000 |
| 1991/09/12 | 489 | 490 | 489 | 489 | 5,000 |
| 1991/09/11 | 487 | 490 | 485 | 490 | 7,000 |
| 1991/09/10 | 487 | 487 | 483 | 483 | 7,000 |
| 1991/09/09 | 480 | 485 | 480 | 485 | 5,000 |
| 1991/09/06 | 471 | 475 | 465 | 472 | 29,000 |
| 1991/09/05 | 485 | 485 | 470 | 470 | 18,000 |
| 1991/09/04 | 496 | 496 | 496 | 496 | 10,000 |
| 1991/09/03 | 495 | 510 | 495 | 510 | 8,000 |
| 1991/09/02 | 495 | 495 | 495 | 495 | 5,000 |
| 1991/08/30 | 485 | 500 | 485 | 496 | 12,000 |
| 1991/08/29 | 480 | 485 | 480 | 485 | 3,000 |
| 1991/08/28 | 486 | 486 | 485 | 485 | 7,000 |
| 1991/08/26 | 485 | 485 | 485 | 485 | 7,000 |
| 1991/08/23 | 510 | 510 | 510 | 510 | 5,000 |
| 1991/08/21 | 470 | 470 | 470 | 470 | 24,000 |
| 1991/08/19 | 519 | 519 | 501 | 501 | 7,000 |
| 1991/08/16 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/08/15 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/08/14 | 530 | 530 | 510 | 510 | 10,000 |
| 1991/08/13 | 544 | 544 | 530 | 530 | 11,000 |
| 1991/08/12 | 541 | 545 | 535 | 545 | 7,000 |
| 1991/08/09 | 540 | 540 | 540 | 540 | 11,000 |
| 1991/08/08 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/08/07 | 541 | 541 | 540 | 540 | 4,000 |
| 1991/08/06 | 555 | 555 | 540 | 540 | 6,000 |
| 1991/08/05 | 559 | 560 | 550 | 550 | 11,000 |
| 1991/08/02 | 565 | 565 | 565 | 565 | 1,000 |
| 1991/08/01 | 550 | 550 | 545 | 545 | 4,000 |
| 1991/07/31 | 550 | 550 | 540 | 540 | 4,000 |
| 1991/07/30 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/07/29 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/07/26 | 540 | 545 | 540 | 540 | 7,000 |
| 1991/07/24 | 531 | 541 | 531 | 531 | 4,000 |
| 1991/07/23 | 530 | 535 | 530 | 530 | 7,000 |
| 1991/07/22 | 551 | 551 | 540 | 540 | 7,000 |
| 1991/07/19 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/07/18 | 590 | 590 | 582 | 582 | 4,000 |
| 1991/07/17 | 582 | 591 | 582 | 590 | 13,000 |
| 1991/07/16 | 582 | 582 | 582 | 582 | 2,000 |
| 1991/07/15 | 550 | 552 | 550 | 552 | 9,000 |
| 1991/07/12 | 551 | 551 | 551 | 551 | 2,000 |
| 1991/07/11 | 551 | 564 | 551 | 555 | 6,000 |
| 1991/07/10 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/07/09 | 540 | 540 | 510 | 510 | 22,000 |
| 1991/07/08 | 550 | 550 | 540 | 540 | 14,000 |
| 1991/07/05 | 550 | 551 | 550 | 551 | 10,000 |
| 1991/07/04 | 560 | 560 | 545 | 550 | 7,000 |
| 1991/07/03 | 580 | 580 | 560 | 560 | 13,000 |
| 1991/07/02 | 579 | 579 | 579 | 579 | 10,000 |
| 1991/07/01 | 580 | 580 | 535 | 535 | 27,000 |
| 1991/06/28 | 545 | 550 | 540 | 550 | 14,000 |
| 1991/06/27 | 548 | 550 | 541 | 545 | 21,000 |
| 1991/06/26 | 565 | 565 | 560 | 565 | 29,000 |
| 1991/06/25 | 555 | 555 | 545 | 555 | 13,000 |
| 1991/06/24 | 570 | 580 | 555 | 555 | 19,000 |
| 1991/06/21 | 581 | 581 | 570 | 570 | 23,000 |
| 1991/06/20 | 580 | 589 | 570 | 589 | 27,000 |
| 1991/06/19 | 600 | 600 | 581 | 581 | 9,000 |
| 1991/06/18 | 610 | 615 | 602 | 610 | 23,000 |
| 1991/06/17 | 630 | 630 | 612 | 615 | 12,000 |
| 1991/06/14 | 630 | 630 | 621 | 621 | 4,000 |
| 1991/06/13 | 620 | 630 | 620 | 630 | 14,000 |
| 1991/06/12 | 631 | 631 | 621 | 621 | 8,000 |
| 1991/06/11 | 621 | 630 | 621 | 630 | 8,000 |
| 1991/06/10 | 605 | 612 | 605 | 611 | 15,000 |
| 1991/06/07 | 630 | 630 | 600 | 600 | 6,000 |
| 1991/06/06 | 645 | 645 | 645 | 645 | 8,000 |
| 1991/06/05 | 650 | 650 | 645 | 645 | 7,000 |
| 1991/06/04 | 650 | 650 | 650 | 650 | 10,000 |
| 1991/06/03 | 650 | 660 | 650 | 655 | 4,000 |
| 1991/05/31 | 650 | 660 | 648 | 660 | 14,000 |
| 1991/05/30 | 659 | 659 | 645 | 645 | 10,000 |
| 1991/05/29 | 650 | 664 | 650 | 660 | 6,000 |
| 1991/05/28 | 656 | 656 | 640 | 640 | 14,000 |
| 1991/05/27 | 655 | 655 | 655 | 655 | 11,000 |
| 1991/05/24 | 660 | 660 | 650 | 655 | 12,000 |
| 1991/05/23 | 665 | 665 | 650 | 660 | 26,000 |
| 1991/05/22 | 649 | 649 | 648 | 648 | 14,000 |
| 1991/05/21 | 660 | 660 | 648 | 648 | 19,000 |
| 1991/05/20 | 665 | 665 | 665 | 665 | 2,000 |
| 1991/05/17 | 680 | 680 | 670 | 670 | 5,000 |
| 1991/05/16 | 680 | 680 | 650 | 650 | 30,000 |
| 1991/05/15 | 680 | 681 | 670 | 680 | 22,000 |
| 1991/05/14 | 692 | 692 | 680 | 680 | 27,000 |
| 1991/05/13 | 700 | 700 | 691 | 691 | 13,000 |
| 1991/05/10 | 715 | 715 | 705 | 710 | 17,000 |
| 1991/05/09 | 710 | 720 | 700 | 706 | 12,000 |
| 1991/05/08 | 694 | 710 | 694 | 710 | 14,000 |
| 1991/05/07 | 711 | 719 | 691 | 692 | 27,000 |
| 1991/05/02 | 715 | 720 | 710 | 711 | 24,000 |
| 1991/05/01 | 721 | 730 | 715 | 725 | 28,000 |
| 1991/04/30 | 730 | 730 | 710 | 715 | 27,000 |
| 1991/04/26 | 690 | 690 | 680 | 690 | 24,000 |
| 1991/04/25 | 710 | 710 | 710 | 710 | 9,000 |
| 1991/04/24 | 690 | 691 | 672 | 680 | 50,000 |
| 1991/04/23 | 719 | 720 | 691 | 700 | 20,000 |
| 1991/04/22 | 710 | 720 | 700 | 720 | 37,000 |
| 1991/04/19 | 737 | 737 | 720 | 725 | 24,000 |
| 1991/04/18 | 747 | 750 | 740 | 740 | 33,000 |
| 1991/04/17 | 750 | 750 | 740 | 745 | 70,000 |
| 1991/04/16 | 741 | 755 | 740 | 745 | 74,000 |
| 1991/04/15 | 755 | 755 | 735 | 735 | 143,000 |
| 1991/04/12 | 710 | 735 | 703 | 735 | 182,000 |
| 1991/04/11 | 700 | 710 | 680 | 680 | 30,000 |
| 1991/04/10 | 710 | 710 | 695 | 700 | 72,000 |
| 1991/04/09 | 685 | 720 | 685 | 700 | 46,000 |
| 1991/04/08 | 667 | 685 | 665 | 684 | 28,000 |
| 1991/04/05 | 666 | 667 | 665 | 667 | 10,000 |
| 1991/04/04 | 692 | 692 | 650 | 650 | 19,000 |
| 1991/04/03 | 700 | 700 | 680 | 680 | 9,000 |
| 1991/04/02 | 665 | 700 | 661 | 700 | 34,000 |
| 1991/04/01 | 684 | 684 | 684 | 684 | 8,000 |
| 1991/03/29 | 646 | 650 | 640 | 644 | 17,000 |
| 1991/03/28 | 626 | 651 | 620 | 640 | 19,000 |
| 1991/03/27 | 651 | 655 | 645 | 645 | 33,000 |
| 1991/03/26 | 655 | 655 | 645 | 651 | 13,000 |
| 1991/03/25 | 670 | 680 | 655 | 655 | 17,000 |
| 1991/03/22 | 680 | 690 | 680 | 685 | 61,000 |
| 1991/03/20 | 671 | 675 | 670 | 675 | 72,000 |
| 1991/03/19 | 729 | 729 | 701 | 701 | 28,000 |
| 1991/03/18 | 745 | 750 | 730 | 730 | 49,000 |
| 1991/03/15 | 735 | 745 | 730 | 735 | 67,000 |
| 1991/03/14 | 681 | 730 | 681 | 725 | 112,000 |
| 1991/03/13 | 696 | 699 | 680 | 680 | 73,000 |
| 1991/03/12 | 687 | 687 | 684 | 687 | 34,000 |
| 1991/03/11 | 689 | 689 | 680 | 683 | 56,000 |
| 1991/03/08 | 652 | 680 | 652 | 680 | 21,000 |
| 1991/03/07 | 651 | 660 | 651 | 652 | 15,000 |
| 1991/03/06 | 640 | 670 | 635 | 670 | 43,000 |
| 1991/03/05 | 660 | 660 | 630 | 630 | 20,000 |
| 1991/03/04 | 670 | 670 | 650 | 650 | 22,000 |
| 1991/03/01 | 670 | 670 | 660 | 660 | 16,000 |
| 1991/02/28 | 671 | 671 | 660 | 670 | 21,000 |
| 1991/02/27 | 650 | 655 | 645 | 655 | 21,000 |
| 1991/02/26 | 670 | 670 | 670 | 670 | 28,000 |
| 1991/02/25 | 655 | 660 | 630 | 630 | 27,000 |
| 1991/02/22 | 659 | 670 | 655 | 655 | 19,000 |
| 1991/02/21 | 660 | 668 | 660 | 660 | 19,000 |
| 1991/02/20 | 679 | 680 | 669 | 680 | 38,000 |
| 1991/02/19 | 680 | 700 | 669 | 669 | 62,000 |
| 1991/02/18 | 675 | 680 | 660 | 660 | 20,000 |
| 1991/02/15 | 665 | 665 | 620 | 635 | 43,000 |
| 1991/02/14 | 634 | 670 | 634 | 665 | 46,000 |
| 1991/02/13 | 601 | 642 | 600 | 628 | 48,000 |
| 1991/02/12 | 581 | 587 | 581 | 587 | 41,000 |
| 1991/02/08 | 551 | 555 | 541 | 555 | 43,000 |
| 1991/02/07 | 531 | 555 | 531 | 549 | 20,000 |
| 1991/02/06 | 529 | 529 | 520 | 520 | 64,000 |
| 1991/02/05 | 493 | 515 | 493 | 500 | 45,000 |
| 1991/02/04 | 489 | 489 | 485 | 486 | 26,000 |
| 1991/02/01 | 472 | 480 | 470 | 480 | 37,000 |
| 1991/01/31 | 468 | 476 | 468 | 468 | 28,000 |
| 1991/01/30 | 455 | 465 | 455 | 459 | 48,000 |
| 1991/01/29 | 440 | 455 | 440 | 455 | 48,000 |
| 1991/01/28 | 469 | 469 | 440 | 440 | 52,000 |
| 1991/01/25 | 475 | 488 | 470 | 470 | 28,000 |
| 1991/01/24 | 491 | 491 | 479 | 484 | 11,000 |
| 1991/01/22 | 491 | 500 | 491 | 500 | 16,000 |
| 1991/01/21 | 521 | 521 | 500 | 500 | 36,000 |
| 1991/01/18 | 535 | 545 | 520 | 521 | 44,000 |
| 1991/01/17 | 500 | 500 | 500 | 500 | 32,000 |
| 1991/01/16 | 500 | 500 | 490 | 500 | 24,000 |
| 1991/01/14 | 505 | 510 | 501 | 506 | 39,000 |
| 1991/01/11 | 506 | 506 | 500 | 506 | 51,000 |
| 1991/01/10 | 506 | 506 | 506 | 506 | 7,000 |
| 1991/01/09 | 526 | 540 | 526 | 540 | 9,000 |
| 1991/01/08 | 576 | 576 | 541 | 541 | 21,000 |
| 1991/01/07 | 587 | 590 | 581 | 581 | 24,000 |
| 1991/01/04 | 584 | 587 | 583 | 587 | 7,000 |