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 |
---|---|---|---|---|---|
1994/12/30 | 305 | 307 | 301 | 304 | 9,000 |
1994/12/29 | 311 | 311 | 300 | 306 | 12,000 |
1994/12/28 | 307 | 310 | 307 | 310 | 15,000 |
1994/12/27 | 309 | 310 | 308 | 309 | 12,000 |
1994/12/26 | 296 | 310 | 295 | 310 | 25,000 |
1994/12/22 | 300 | 300 | 296 | 296 | 14,000 |
1994/12/21 | 302 | 302 | 295 | 299 | 30,000 |
1994/12/20 | 298 | 300 | 295 | 300 | 20,000 |
1994/12/19 | 312 | 312 | 298 | 305 | 39,000 |
1994/12/16 | 328 | 328 | 312 | 312 | 28,000 |
1994/12/15 | 320 | 335 | 320 | 333 | 49,000 |
1994/12/14 | 317 | 317 | 305 | 315 | 1,316,000 |
1994/12/13 | 317 | 318 | 315 | 318 | 16,000 |
1994/12/12 | 317 | 317 | 315 | 315 | 16,000 |
1994/12/09 | 322 | 323 | 322 | 322 | 11,000 |
1994/12/08 | 321 | 321 | 321 | 321 | 3,000 |
1994/12/07 | 330 | 330 | 321 | 326 | 13,000 |
1994/12/06 | 335 | 335 | 332 | 332 | 4,000 |
1994/12/05 | 324 | 335 | 324 | 335 | 17,000 |
1994/12/02 | 321 | 321 | 321 | 321 | 2,000 |
1994/12/01 | 321 | 330 | 320 | 320 | 12,000 |
1994/11/30 | 318 | 318 | 316 | 318 | 6,000 |
1994/11/29 | 315 | 315 | 313 | 313 | 7,000 |
1994/11/28 | 305 | 315 | 305 | 315 | 13,000 |
1994/11/25 | 315 | 315 | 305 | 307 | 22,000 |
1994/11/24 | 327 | 327 | 315 | 315 | 38,000 |
1994/11/22 | 335 | 335 | 330 | 333 | 19,000 |
1994/11/21 | 332 | 341 | 332 | 332 | 23,000 |
1994/11/18 | 340 | 340 | 330 | 330 | 25,000 |
1994/11/17 | 345 | 350 | 342 | 348 | 28,000 |
1994/11/16 | 330 | 336 | 330 | 335 | 51,000 |
1994/11/15 | 326 | 335 | 326 | 335 | 28,000 |
1994/11/14 | 329 | 330 | 320 | 326 | 18,000 |
1994/11/11 | 320 | 330 | 320 | 330 | 30,000 |
1994/11/10 | 337 | 337 | 325 | 325 | 14,000 |
1994/11/09 | 340 | 340 | 337 | 337 | 12,000 |
1994/11/08 | 348 | 348 | 340 | 340 | 14,000 |
1994/11/07 | 351 | 352 | 348 | 348 | 20,000 |
1994/11/04 | 364 | 365 | 351 | 351 | 16,000 |
1994/11/02 | 348 | 360 | 348 | 360 | 19,000 |
1994/11/01 | 340 | 348 | 340 | 340 | 27,000 |
1994/10/31 | 341 | 346 | 340 | 340 | 14,000 |
1994/10/28 | 341 | 350 | 341 | 341 | 13,000 |
1994/10/27 | 340 | 343 | 338 | 340 | 12,000 |
1994/10/26 | 346 | 346 | 335 | 335 | 19,000 |
1994/10/25 | 344 | 346 | 344 | 346 | 6,000 |
1994/10/24 | 343 | 352 | 343 | 349 | 5,000 |
1994/10/21 | 356 | 364 | 345 | 345 | 24,000 |
1994/10/20 | 365 | 368 | 360 | 360 | 30,000 |
1994/10/19 | 360 | 360 | 355 | 356 | 37,000 |
1994/10/18 | 343 | 350 | 341 | 343 | 43,000 |
1994/10/17 | 345 | 349 | 339 | 339 | 42,000 |
1994/10/14 | 345 | 350 | 345 | 347 | 28,000 |
1994/10/13 | 338 | 350 | 338 | 340 | 30,000 |
1994/10/12 | 342 | 342 | 342 | 342 | 1,000 |
1994/10/11 | 345 | 350 | 345 | 345 | 13,000 |
1994/10/07 | 334 | 340 | 334 | 340 | 6,000 |
1994/10/06 | 323 | 350 | 322 | 349 | 22,000 |
1994/10/05 | 331 | 331 | 320 | 321 | 24,000 |
1994/10/04 | 337 | 337 | 331 | 335 | 10,000 |
1994/10/03 | 331 | 345 | 330 | 340 | 11,000 |
1994/09/30 | 350 | 350 | 331 | 331 | 15,000 |
1994/09/29 | 335 | 340 | 335 | 340 | 16,000 |
1994/09/28 | 359 | 359 | 359 | 359 | 2,000 |
1994/09/27 | 355 | 360 | 349 | 349 | 20,000 |
1994/09/26 | 340 | 360 | 340 | 360 | 10,000 |
1994/09/22 | 336 | 340 | 335 | 340 | 11,000 |
1994/09/21 | 336 | 336 | 330 | 330 | 30,000 |
1994/09/20 | 335 | 345 | 331 | 331 | 14,000 |
1994/09/19 | 339 | 340 | 336 | 336 | 8,000 |
1994/09/16 | 350 | 350 | 338 | 338 | 8,000 |
1994/09/14 | 351 | 351 | 345 | 345 | 18,000 |
1994/09/13 | 351 | 351 | 350 | 351 | 5,000 |
1994/09/12 | 364 | 365 | 349 | 349 | 12,000 |
1994/09/09 | 366 | 366 | 365 | 365 | 12,000 |
1994/09/08 | 351 | 351 | 341 | 348 | 20,000 |
1994/09/07 | 356 | 356 | 350 | 350 | 21,000 |
1994/09/06 | 361 | 361 | 355 | 356 | 25,000 |
1994/09/05 | 365 | 366 | 355 | 360 | 32,000 |
1994/09/02 | 363 | 363 | 357 | 357 | 11,000 |
1994/09/01 | 358 | 358 | 355 | 357 | 13,000 |
1994/08/31 | 356 | 365 | 356 | 365 | 12,000 |
1994/08/30 | 364 | 365 | 351 | 351 | 32,000 |
1994/08/29 | 360 | 365 | 355 | 360 | 36,000 |
1994/08/26 | 352 | 352 | 350 | 350 | 15,000 |
1994/08/25 | 360 | 360 | 350 | 350 | 18,000 |
1994/08/24 | 355 | 355 | 350 | 350 | 7,000 |
1994/08/23 | 364 | 365 | 355 | 360 | 18,000 |
1994/08/22 | 365 | 365 | 365 | 365 | 5,000 |
1994/08/19 | 360 | 360 | 354 | 354 | 13,000 |
1994/08/18 | 373 | 373 | 356 | 356 | 20,000 |
1994/08/17 | 356 | 375 | 355 | 373 | 16,000 |
1994/08/16 | 351 | 356 | 350 | 356 | 20,000 |
1994/08/15 | 356 | 356 | 346 | 351 | 29,000 |
1994/08/12 | 360 | 360 | 350 | 351 | 8,000 |
1994/08/11 | 358 | 360 | 358 | 360 | 8,000 |
1994/08/10 | 360 | 360 | 347 | 350 | 16,000 |
1994/08/09 | 361 | 361 | 355 | 355 | 13,000 |
1994/08/08 | 359 | 360 | 359 | 360 | 4,000 |
1994/08/05 | 368 | 368 | 368 | 368 | 1,000 |
1994/08/04 | 368 | 370 | 368 | 368 | 10,000 |
1994/08/03 | 380 | 380 | 368 | 368 | 20,000 |
1994/08/02 | 370 | 376 | 370 | 376 | 24,000 |
1994/08/01 | 355 | 375 | 355 | 375 | 35,000 |
1994/07/29 | 343 | 353 | 343 | 350 | 13,000 |
1994/07/28 | 340 | 340 | 338 | 339 | 19,000 |
1994/07/27 | 341 | 341 | 338 | 338 | 30,000 |
1994/07/26 | 345 | 345 | 336 | 336 | 29,000 |
1994/07/25 | 352 | 352 | 346 | 346 | 21,000 |
1994/07/22 | 366 | 369 | 359 | 359 | 25,000 |
1994/07/21 | 367 | 367 | 359 | 364 | 24,000 |
1994/07/20 | 365 | 370 | 365 | 365 | 56,000 |
1994/07/19 | 370 | 370 | 365 | 369 | 26,000 |
1994/07/18 | 378 | 378 | 370 | 370 | 27,000 |
1994/07/15 | 381 | 381 | 376 | 378 | 33,000 |
1994/07/14 | 378 | 378 | 370 | 371 | 22,000 |
1994/07/13 | 375 | 390 | 362 | 383 | 61,000 |
1994/07/12 | 382 | 382 | 380 | 380 | 29,000 |
1994/07/11 | 387 | 392 | 387 | 387 | 19,000 |
1994/07/08 | 398 | 399 | 392 | 392 | 20,000 |
1994/07/07 | 406 | 408 | 399 | 400 | 34,000 |
1994/07/06 | 410 | 412 | 406 | 406 | 92,000 |
1994/07/05 | 405 | 412 | 402 | 405 | 160,000 |
1994/07/04 | 395 | 406 | 390 | 400 | 110,000 |
1994/07/01 | 390 | 390 | 381 | 390 | 94,000 |
1994/06/30 | 384 | 389 | 380 | 385 | 68,000 |
1994/06/29 | 390 | 400 | 389 | 393 | 74,000 |
1994/06/28 | 391 | 397 | 390 | 390 | 61,000 |
1994/06/27 | 390 | 390 | 376 | 381 | 102,000 |
1994/06/24 | 405 | 409 | 400 | 400 | 103,000 |
1994/06/23 | 394 | 405 | 394 | 400 | 199,000 |
1994/06/22 | 380 | 390 | 377 | 385 | 221,000 |
1994/06/21 | 411 | 411 | 400 | 402 | 203,000 |
1994/06/20 | 400 | 418 | 399 | 415 | 254,000 |
1994/06/17 | 376 | 400 | 376 | 395 | 167,000 |
1994/06/16 | 395 | 395 | 380 | 380 | 91,000 |
1994/06/15 | 376 | 404 | 376 | 390 | 285,000 |
1994/06/14 | 364 | 380 | 360 | 378 | 113,000 |
1994/06/13 | 360 | 366 | 358 | 364 | 109,000 |
1994/06/10 | 366 | 366 | 356 | 358 | 110,000 |
1994/06/09 | 355 | 364 | 355 | 364 | 149,000 |
1994/06/08 | 339 | 350 | 339 | 350 | 134,000 |
1994/06/07 | 334 | 338 | 330 | 338 | 57,000 |
1994/06/06 | 340 | 341 | 334 | 334 | 148,000 |
1994/06/03 | 330 | 355 | 330 | 335 | 309,000 |
1994/06/02 | 323 | 338 | 323 | 326 | 115,000 |
1994/06/01 | 310 | 310 | 306 | 310 | 35,000 |
1994/05/31 | 310 | 310 | 306 | 309 | 34,000 |
1994/05/30 | 303 | 310 | 302 | 310 | 32,000 |
1994/05/27 | 299 | 300 | 299 | 300 | 21,000 |
1994/05/26 | 296 | 300 | 291 | 300 | 22,000 |
1994/05/25 | 291 | 295 | 291 | 295 | 12,000 |
1994/05/24 | 294 | 295 | 291 | 291 | 16,000 |
1994/05/23 | 294 | 295 | 292 | 294 | 8,000 |
1994/05/20 | 297 | 297 | 291 | 295 | 28,000 |
1994/05/19 | 297 | 300 | 296 | 296 | 38,000 |
1994/05/18 | 302 | 303 | 296 | 296 | 29,000 |
1994/05/17 | 301 | 303 | 295 | 303 | 22,000 |
1994/05/16 | 307 | 310 | 306 | 306 | 17,000 |
1994/05/13 | 300 | 313 | 297 | 308 | 67,000 |
1994/05/12 | 290 | 300 | 290 | 295 | 60,000 |
1994/05/11 | 290 | 290 | 287 | 290 | 24,000 |
1994/05/10 | 285 | 285 | 281 | 285 | 15,000 |
1994/05/09 | 290 | 290 | 280 | 285 | 25,000 |
1994/05/06 | 290 | 290 | 290 | 290 | 4,000 |
1994/05/02 | 284 | 290 | 280 | 290 | 11,000 |
1994/04/28 | 287 | 294 | 285 | 294 | 17,000 |
1994/04/27 | 290 | 292 | 282 | 285 | 21,000 |
1994/04/26 | 292 | 299 | 292 | 298 | 10,000 |
1994/04/25 | 300 | 300 | 290 | 290 | 23,000 |
1994/04/22 | 295 | 295 | 290 | 295 | 18,000 |
1994/04/21 | 281 | 291 | 281 | 284 | 26,000 |
1994/04/20 | 299 | 305 | 290 | 291 | 35,000 |
1994/04/19 | 293 | 299 | 290 | 299 | 24,000 |
1994/04/18 | 295 | 295 | 293 | 295 | 14,000 |
1994/04/15 | 294 | 299 | 294 | 296 | 26,000 |
1994/04/14 | 305 | 306 | 300 | 300 | 82,000 |
1994/04/13 | 279 | 309 | 279 | 300 | 115,000 |
1994/04/12 | 275 | 275 | 270 | 275 | 35,000 |
1994/04/11 | 266 | 270 | 265 | 270 | 33,000 |
1994/04/08 | 272 | 280 | 260 | 262 | 63,000 |
1994/04/07 | 273 | 273 | 269 | 269 | 30,000 |
1994/04/06 | 260 | 262 | 255 | 255 | 26,000 |
1994/04/05 | 251 | 256 | 250 | 250 | 10,000 |
1994/04/04 | 259 | 262 | 246 | 246 | 18,000 |
1994/04/01 | 245 | 250 | 245 | 250 | 8,000 |
1994/03/31 | 242 | 243 | 241 | 241 | 30,000 |
1994/03/30 | 249 | 250 | 242 | 242 | 12,000 |
1994/03/29 | 250 | 251 | 250 | 251 | 20,000 |
1994/03/28 | 250 | 250 | 242 | 250 | 18,000 |
1994/03/25 | 248 | 248 | 245 | 245 | 26,000 |
1994/03/24 | 252 | 252 | 252 | 252 | 6,000 |
1994/03/23 | 268 | 268 | 253 | 253 | 26,000 |
1994/03/22 | 273 | 273 | 267 | 267 | 22,000 |
1994/03/18 | 279 | 279 | 274 | 274 | 22,000 |
1994/03/17 | 279 | 280 | 275 | 275 | 25,000 |
1994/03/16 | 260 | 280 | 260 | 280 | 44,000 |
1994/03/15 | 262 | 263 | 259 | 259 | 46,000 |
1994/03/14 | 262 | 262 | 261 | 261 | 10,000 |
1994/03/11 | 265 | 266 | 261 | 261 | 7,000 |
1994/03/10 | 261 | 262 | 260 | 261 | 5,000 |
1994/03/09 | 269 | 269 | 260 | 261 | 24,000 |
1994/03/08 | 260 | 270 | 260 | 270 | 13,000 |
1994/03/07 | 270 | 270 | 258 | 260 | 49,000 |
1994/03/04 | 262 | 270 | 261 | 270 | 37,000 |
1994/03/03 | 267 | 269 | 263 | 263 | 30,000 |
1994/03/02 | 253 | 270 | 253 | 270 | 48,000 |
1994/03/01 | 248 | 253 | 246 | 250 | 29,000 |
1994/02/28 | 241 | 250 | 241 | 246 | 35,000 |
1994/02/25 | 246 | 249 | 240 | 240 | 31,000 |
1994/02/24 | 242 | 245 | 242 | 245 | 15,000 |
1994/02/23 | 243 | 243 | 240 | 240 | 9,000 |
1994/02/22 | 253 | 253 | 243 | 243 | 13,000 |
1994/02/21 | 245 | 245 | 241 | 241 | 4,000 |
1994/02/18 | 248 | 249 | 245 | 245 | 9,000 |
1994/02/17 | 251 | 251 | 249 | 249 | 9,000 |
1994/02/16 | 245 | 253 | 245 | 253 | 14,000 |
1994/02/15 | 248 | 250 | 243 | 247 | 13,000 |
1994/02/14 | 251 | 253 | 246 | 253 | 14,000 |
1994/02/10 | 254 | 258 | 254 | 255 | 17,000 |
1994/02/09 | 259 | 262 | 250 | 255 | 38,000 |
1994/02/08 | 236 | 254 | 236 | 254 | 29,000 |
1994/02/07 | 235 | 235 | 235 | 235 | 12,000 |
1994/02/04 | 250 | 254 | 245 | 245 | 18,000 |
1994/02/03 | 265 | 265 | 254 | 254 | 15,000 |
1994/02/02 | 270 | 270 | 260 | 265 | 14,000 |
1994/02/01 | 270 | 274 | 265 | 274 | 44,000 |
1994/01/31 | 260 | 270 | 260 | 265 | 40,000 |
1994/01/28 | 234 | 235 | 230 | 230 | 9,000 |
1994/01/27 | 236 | 240 | 235 | 238 | 18,000 |
1994/01/26 | 235 | 236 | 232 | 236 | 14,000 |
1994/01/25 | 221 | 235 | 221 | 235 | 19,000 |
1994/01/21 | 246 | 250 | 243 | 250 | 14,000 |
1994/01/20 | 254 | 255 | 246 | 246 | 25,000 |
1994/01/19 | 240 | 254 | 240 | 254 | 24,000 |
1994/01/18 | 252 | 252 | 240 | 240 | 15,000 |
1994/01/17 | 243 | 250 | 243 | 250 | 12,000 |
1994/01/14 | 249 | 250 | 249 | 250 | 17,000 |
1994/01/13 | 244 | 249 | 244 | 249 | 18,000 |
1994/01/12 | 245 | 245 | 242 | 245 | 37,000 |
1994/01/11 | 254 | 254 | 245 | 245 | 52,000 |
1994/01/10 | 245 | 264 | 244 | 258 | 70,000 |
1994/01/07 | 208 | 233 | 208 | 230 | 55,000 |
1994/01/06 | 203 | 204 | 203 | 204 | 4,000 |
1994/01/05 | 203 | 203 | 195 | 203 | 9,000 |
1994/01/04 | 205 | 205 | 203 | 203 | 4,000 |