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 |
---|---|---|---|---|---|
1993/12/30 | 204 | 205 | 204 | 205 | 11,000 |
1993/12/29 | 204 | 204 | 204 | 204 | 7,000 |
1993/12/28 | 203 | 205 | 200 | 205 | 11,000 |
1993/12/27 | 205 | 208 | 203 | 208 | 13,000 |
1993/12/24 | 208 | 208 | 208 | 208 | 6,000 |
1993/12/22 | 214 | 214 | 208 | 208 | 12,000 |
1993/12/21 | 210 | 215 | 208 | 214 | 18,000 |
1993/12/20 | 214 | 214 | 210 | 210 | 24,000 |
1993/12/17 | 213 | 215 | 210 | 215 | 15,000 |
1993/12/16 | 209 | 210 | 203 | 208 | 18,000 |
1993/12/15 | 209 | 210 | 203 | 203 | 12,000 |
1993/12/14 | 210 | 210 | 207 | 208 | 10,000 |
1993/12/13 | 206 | 210 | 205 | 206 | 16,000 |
1993/12/10 | 207 | 210 | 206 | 206 | 9,000 |
1993/12/09 | 205 | 205 | 200 | 205 | 6,000 |
1993/12/08 | 200 | 200 | 200 | 200 | 4,000 |
1993/12/07 | 210 | 210 | 202 | 202 | 13,000 |
1993/12/06 | 210 | 215 | 210 | 215 | 8,000 |
1993/12/03 | 217 | 219 | 217 | 218 | 11,000 |
1993/12/02 | 215 | 225 | 215 | 225 | 43,000 |
1993/12/01 | 189 | 190 | 189 | 189 | 40,000 |
1993/11/30 | 184 | 185 | 184 | 185 | 9,000 |
1993/11/29 | 190 | 190 | 189 | 189 | 19,000 |
1993/11/26 | 191 | 195 | 190 | 190 | 25,000 |
1993/11/25 | 195 | 195 | 195 | 195 | 13,000 |
1993/11/24 | 210 | 210 | 200 | 200 | 26,000 |
1993/11/22 | 210 | 210 | 210 | 210 | 8,000 |
1993/11/19 | 212 | 212 | 211 | 211 | 16,000 |
1993/11/18 | 225 | 225 | 216 | 222 | 28,000 |
1993/11/17 | 225 | 225 | 224 | 224 | 4,000 |
1993/11/16 | 221 | 225 | 221 | 225 | 17,000 |
1993/11/15 | 244 | 244 | 221 | 221 | 19,000 |
1993/11/12 | 220 | 233 | 220 | 233 | 25,000 |
1993/11/11 | 220 | 225 | 220 | 225 | 19,000 |
1993/11/10 | 220 | 230 | 220 | 230 | 26,000 |
1993/11/09 | 230 | 230 | 226 | 226 | 12,000 |
1993/11/08 | 225 | 226 | 220 | 220 | 14,000 |
1993/11/05 | 230 | 230 | 215 | 220 | 14,000 |
1993/11/04 | 235 | 235 | 230 | 230 | 5,000 |
1993/11/02 | 240 | 240 | 230 | 235 | 17,000 |
1993/11/01 | 245 | 245 | 237 | 240 | 6,000 |
1993/10/29 | 240 | 245 | 240 | 245 | 10,000 |
1993/10/28 | 236 | 237 | 235 | 236 | 14,000 |
1993/10/27 | 237 | 238 | 235 | 235 | 16,000 |
1993/10/26 | 241 | 244 | 240 | 240 | 26,000 |
1993/10/25 | 239 | 240 | 239 | 240 | 18,000 |
1993/10/22 | 246 | 246 | 235 | 239 | 24,000 |
1993/10/21 | 262 | 262 | 251 | 251 | 21,000 |
1993/10/20 | 265 | 265 | 261 | 263 | 12,000 |
1993/10/19 | 270 | 270 | 261 | 261 | 9,000 |
1993/10/18 | 263 | 265 | 263 | 265 | 14,000 |
1993/10/15 | 265 | 267 | 263 | 263 | 14,000 |
1993/10/13 | 269 | 269 | 268 | 268 | 6,000 |
1993/10/12 | 269 | 269 | 266 | 269 | 7,000 |
1993/10/08 | 262 | 265 | 261 | 265 | 8,000 |
1993/10/07 | 271 | 271 | 260 | 260 | 22,000 |
1993/10/06 | 271 | 271 | 270 | 270 | 17,000 |
1993/10/05 | 270 | 275 | 270 | 270 | 22,000 |
1993/10/04 | 269 | 270 | 263 | 270 | 14,000 |
1993/10/01 | 270 | 270 | 262 | 270 | 12,000 |
1993/09/30 | 275 | 277 | 270 | 270 | 29,000 |
1993/09/29 | 276 | 277 | 275 | 277 | 9,000 |
1993/09/28 | 300 | 300 | 291 | 291 | 13,000 |
1993/09/27 | 301 | 301 | 296 | 296 | 10,000 |
1993/09/24 | 301 | 301 | 301 | 301 | 13,000 |
1993/09/22 | 301 | 301 | 301 | 301 | 22,000 |
1993/09/21 | 298 | 301 | 297 | 301 | 19,000 |
1993/09/20 | 297 | 297 | 296 | 296 | 14,000 |
1993/09/17 | 300 | 300 | 292 | 296 | 18,000 |
1993/09/16 | 303 | 303 | 301 | 301 | 7,000 |
1993/09/14 | 302 | 302 | 302 | 302 | 6,000 |
1993/09/13 | 305 | 310 | 302 | 302 | 8,000 |
1993/09/10 | 300 | 301 | 300 | 301 | 15,000 |
1993/09/09 | 299 | 300 | 294 | 300 | 21,000 |
1993/09/08 | 311 | 311 | 291 | 291 | 26,000 |
1993/09/07 | 320 | 320 | 315 | 315 | 13,000 |
1993/09/06 | 329 | 329 | 320 | 321 | 10,000 |
1993/09/03 | 320 | 321 | 320 | 321 | 2,000 |
1993/09/02 | 320 | 328 | 316 | 316 | 10,000 |
1993/09/01 | 328 | 328 | 325 | 325 | 15,000 |
1993/08/31 | 327 | 330 | 327 | 327 | 18,000 |
1993/08/30 | 335 | 335 | 326 | 326 | 5,000 |
1993/08/27 | 330 | 335 | 330 | 330 | 7,000 |
1993/08/26 | 335 | 335 | 325 | 325 | 12,000 |
1993/08/25 | 336 | 340 | 335 | 335 | 5,000 |
1993/08/24 | 345 | 345 | 336 | 336 | 11,000 |
1993/08/23 | 350 | 350 | 344 | 345 | 13,000 |
1993/08/20 | 338 | 350 | 336 | 350 | 25,000 |
1993/08/19 | 330 | 338 | 328 | 332 | 26,000 |
1993/08/18 | 330 | 330 | 325 | 326 | 28,000 |
1993/08/17 | 340 | 342 | 340 | 340 | 20,000 |
1993/08/16 | 344 | 345 | 341 | 345 | 4,000 |
1993/08/13 | 345 | 345 | 345 | 345 | 6,000 |
1993/08/12 | 340 | 350 | 340 | 350 | 21,000 |
1993/08/11 | 340 | 340 | 335 | 340 | 13,000 |
1993/08/10 | 340 | 340 | 330 | 340 | 13,000 |
1993/08/09 | 340 | 340 | 340 | 340 | 1,000 |
1993/08/06 | 340 | 340 | 340 | 340 | 8,000 |
1993/08/05 | 341 | 345 | 340 | 340 | 10,000 |
1993/08/04 | 341 | 343 | 340 | 340 | 6,000 |
1993/08/03 | 345 | 345 | 340 | 340 | 3,000 |
1993/08/02 | 345 | 345 | 343 | 343 | 4,000 |
1993/07/30 | 345 | 349 | 345 | 345 | 18,000 |
1993/07/29 | 340 | 346 | 340 | 340 | 22,000 |
1993/07/28 | 349 | 349 | 340 | 340 | 8,000 |
1993/07/27 | 350 | 350 | 350 | 350 | 9,000 |
1993/07/26 | 355 | 355 | 350 | 355 | 3,000 |
1993/07/23 | 355 | 355 | 353 | 353 | 3,000 |
1993/07/22 | 355 | 356 | 353 | 355 | 26,000 |
1993/07/21 | 360 | 360 | 355 | 355 | 13,000 |
1993/07/20 | 361 | 370 | 360 | 360 | 29,000 |
1993/07/19 | 364 | 370 | 360 | 370 | 30,000 |
1993/07/16 | 353 | 359 | 350 | 359 | 34,000 |
1993/07/15 | 353 | 355 | 350 | 350 | 36,000 |
1993/07/14 | 355 | 355 | 352 | 353 | 13,000 |
1993/07/13 | 366 | 370 | 353 | 353 | 34,000 |
1993/07/12 | 370 | 370 | 361 | 361 | 11,000 |
1993/07/09 | 360 | 370 | 360 | 370 | 8,000 |
1993/07/08 | 361 | 361 | 360 | 360 | 3,000 |
1993/07/07 | 360 | 367 | 360 | 367 | 6,000 |
1993/07/06 | 350 | 365 | 349 | 365 | 11,000 |
1993/07/05 | 351 | 359 | 350 | 350 | 17,000 |
1993/07/02 | 371 | 372 | 361 | 361 | 13,000 |
1993/07/01 | 375 | 375 | 372 | 372 | 5,000 |
1993/06/30 | 360 | 365 | 360 | 365 | 18,000 |
1993/06/29 | 370 | 380 | 370 | 380 | 4,000 |
1993/06/25 | 360 | 360 | 360 | 360 | 25,000 |
1993/06/24 | 345 | 346 | 345 | 346 | 21,000 |
1993/06/23 | 345 | 345 | 340 | 345 | 26,000 |
1993/06/22 | 335 | 350 | 334 | 345 | 16,000 |
1993/06/21 | 352 | 355 | 335 | 335 | 19,000 |
1993/06/18 | 362 | 362 | 360 | 360 | 8,000 |
1993/06/17 | 345 | 345 | 335 | 339 | 20,000 |
1993/06/16 | 330 | 341 | 330 | 335 | 31,000 |
1993/06/15 | 372 | 372 | 350 | 350 | 57,000 |
1993/06/14 | 378 | 378 | 370 | 371 | 18,000 |
1993/06/11 | 391 | 391 | 380 | 380 | 35,000 |
1993/06/10 | 400 | 400 | 392 | 392 | 27,000 |
1993/06/08 | 400 | 402 | 400 | 401 | 21,000 |
1993/06/07 | 411 | 412 | 400 | 400 | 48,000 |
1993/06/04 | 419 | 419 | 406 | 406 | 18,000 |
1993/06/03 | 419 | 419 | 415 | 419 | 14,000 |
1993/06/02 | 430 | 430 | 414 | 418 | 38,000 |
1993/06/01 | 425 | 430 | 425 | 429 | 34,000 |
1993/05/31 | 415 | 433 | 410 | 411 | 61,000 |
1993/05/28 | 406 | 418 | 406 | 410 | 53,000 |
1993/05/27 | 418 | 420 | 400 | 406 | 82,000 |
1993/05/26 | 425 | 426 | 418 | 418 | 113,000 |
1993/05/25 | 399 | 407 | 395 | 407 | 54,000 |
1993/05/24 | 366 | 375 | 365 | 370 | 53,000 |
1993/05/21 | 355 | 365 | 350 | 365 | 33,000 |
1993/05/20 | 370 | 370 | 365 | 365 | 18,000 |
1993/05/19 | 374 | 380 | 370 | 370 | 19,000 |
1993/05/18 | 385 | 385 | 380 | 380 | 39,000 |
1993/05/17 | 394 | 400 | 385 | 385 | 59,000 |
1993/05/14 | 394 | 395 | 380 | 395 | 94,000 |
1993/05/13 | 385 | 395 | 385 | 394 | 59,000 |
1993/05/12 | 380 | 400 | 380 | 380 | 86,000 |
1993/05/11 | 364 | 385 | 364 | 380 | 70,000 |
1993/05/10 | 341 | 350 | 341 | 350 | 22,000 |
1993/05/07 | 336 | 340 | 335 | 340 | 24,000 |
1993/05/06 | 340 | 340 | 336 | 336 | 15,000 |
1993/04/30 | 335 | 337 | 331 | 336 | 22,000 |
1993/04/28 | 310 | 330 | 310 | 326 | 14,000 |
1993/04/27 | 301 | 301 | 300 | 300 | 4,000 |
1993/04/26 | 303 | 303 | 301 | 301 | 10,000 |
1993/04/23 | 310 | 315 | 301 | 301 | 13,000 |
1993/04/20 | 314 | 314 | 311 | 311 | 17,000 |
1993/04/19 | 317 | 323 | 315 | 315 | 15,000 |
1993/04/16 | 332 | 333 | 311 | 315 | 78,000 |
1993/04/15 | 331 | 340 | 330 | 330 | 44,000 |
1993/04/14 | 330 | 339 | 330 | 330 | 53,000 |
1993/04/13 | 315 | 333 | 315 | 326 | 50,000 |
1993/04/12 | 300 | 309 | 300 | 305 | 40,000 |
1993/04/09 | 280 | 292 | 279 | 292 | 44,000 |
1993/04/08 | 280 | 284 | 280 | 280 | 30,000 |
1993/04/07 | 286 | 286 | 275 | 280 | 18,000 |
1993/04/06 | 280 | 285 | 280 | 285 | 22,000 |
1993/04/05 | 272 | 285 | 270 | 275 | 36,000 |
1993/04/02 | 272 | 280 | 268 | 271 | 25,000 |
1993/04/01 | 270 | 270 | 269 | 269 | 8,000 |
1993/03/31 | 278 | 278 | 271 | 272 | 16,000 |
1993/03/30 | 283 | 283 | 270 | 278 | 60,000 |
1993/03/29 | 260 | 280 | 260 | 278 | 24,000 |
1993/03/26 | 255 | 255 | 250 | 255 | 20,000 |
1993/03/25 | 250 | 251 | 250 | 251 | 10,000 |
1993/03/24 | 256 | 260 | 250 | 250 | 6,000 |
1993/03/23 | 255 | 255 | 255 | 255 | 1,000 |
1993/03/22 | 265 | 265 | 265 | 265 | 1,000 |
1993/03/19 | 266 | 270 | 260 | 265 | 17,000 |
1993/03/18 | 256 | 261 | 256 | 261 | 24,000 |
1993/03/17 | 241 | 255 | 241 | 255 | 21,000 |
1993/03/16 | 241 | 250 | 240 | 240 | 23,000 |
1993/03/15 | 250 | 250 | 241 | 241 | 3,000 |
1993/03/12 | 255 | 256 | 250 | 250 | 7,000 |
1993/03/11 | 258 | 258 | 256 | 256 | 20,000 |
1993/03/10 | 256 | 259 | 256 | 256 | 12,000 |
1993/03/09 | 251 | 259 | 251 | 259 | 8,000 |
1993/03/08 | 231 | 237 | 230 | 230 | 7,000 |
1993/03/05 | 230 | 230 | 228 | 230 | 10,000 |
1993/03/04 | 230 | 232 | 230 | 230 | 17,000 |
1993/03/02 | 237 | 237 | 230 | 230 | 15,000 |
1993/03/01 | 250 | 250 | 236 | 236 | 11,000 |
1993/02/26 | 240 | 245 | 236 | 245 | 8,000 |
1993/02/25 | 255 | 255 | 245 | 245 | 23,000 |
1993/02/24 | 251 | 251 | 245 | 245 | 14,000 |
1993/02/23 | 251 | 255 | 251 | 251 | 11,000 |
1993/02/22 | 265 | 265 | 251 | 258 | 26,000 |
1993/02/19 | 285 | 288 | 270 | 271 | 76,000 |
1993/02/18 | 250 | 287 | 250 | 280 | 155,000 |
1993/02/17 | 245 | 250 | 244 | 250 | 33,000 |
1993/02/16 | 244 | 245 | 244 | 245 | 8,000 |
1993/02/15 | 235 | 240 | 235 | 236 | 8,000 |
1993/02/12 | 244 | 244 | 239 | 239 | 4,000 |
1993/02/10 | 245 | 245 | 242 | 245 | 9,000 |
1993/02/09 | 238 | 245 | 238 | 240 | 36,000 |
1993/02/08 | 233 | 240 | 231 | 235 | 18,000 |
1993/02/05 | 231 | 231 | 231 | 231 | 2,000 |
1993/02/04 | 240 | 248 | 240 | 240 | 27,000 |
1993/02/03 | 220 | 240 | 220 | 240 | 44,000 |
1993/02/02 | 211 | 220 | 211 | 220 | 18,000 |
1993/02/01 | 210 | 215 | 210 | 210 | 11,000 |
1993/01/29 | 211 | 211 | 210 | 210 | 2,000 |
1993/01/26 | 210 | 210 | 209 | 209 | 11,000 |
1993/01/25 | 210 | 210 | 210 | 210 | 4,000 |
1993/01/22 | 219 | 219 | 215 | 215 | 2,000 |
1993/01/21 | 223 | 223 | 223 | 223 | 1,000 |
1993/01/20 | 223 | 223 | 215 | 215 | 9,000 |
1993/01/19 | 220 | 220 | 215 | 220 | 20,000 |
1993/01/18 | 215 | 220 | 215 | 220 | 9,000 |
1993/01/14 | 208 | 208 | 208 | 208 | 1,000 |
1993/01/13 | 209 | 209 | 209 | 209 | 5,000 |
1993/01/12 | 220 | 224 | 220 | 220 | 11,000 |
1993/01/11 | 215 | 225 | 215 | 220 | 16,000 |
1993/01/08 | 214 | 214 | 214 | 214 | 1,000 |
1993/01/07 | 207 | 207 | 207 | 207 | 2,000 |
1993/01/04 | 215 | 215 | 215 | 215 | 1,000 |