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 |
|---|---|---|---|---|---|
| 1995/12/29 | 421 | 430 | 418 | 430 | 61,000 |
| 1995/12/28 | 439 | 448 | 430 | 430 | 352,000 |
| 1995/12/27 | 398 | 440 | 397 | 433 | 412,000 |
| 1995/12/26 | 391 | 399 | 386 | 399 | 57,000 |
| 1995/12/25 | 397 | 400 | 385 | 386 | 134,000 |
| 1995/12/22 | 397 | 397 | 375 | 382 | 68,000 |
| 1995/12/21 | 375 | 400 | 370 | 400 | 135,000 |
| 1995/12/20 | 390 | 390 | 375 | 375 | 71,000 |
| 1995/12/19 | 404 | 405 | 376 | 381 | 134,000 |
| 1995/12/18 | 419 | 419 | 395 | 400 | 91,000 |
| 1995/12/15 | 403 | 432 | 402 | 410 | 240,000 |
| 1995/12/14 | 385 | 400 | 379 | 398 | 141,000 |
| 1995/12/13 | 385 | 394 | 374 | 379 | 77,000 |
| 1995/12/12 | 392 | 399 | 386 | 390 | 49,000 |
| 1995/12/11 | 396 | 402 | 388 | 397 | 65,000 |
| 1995/12/08 | 390 | 400 | 388 | 400 | 40,000 |
| 1995/12/07 | 394 | 400 | 385 | 395 | 83,000 |
| 1995/12/06 | 400 | 402 | 395 | 395 | 49,000 |
| 1995/12/05 | 396 | 409 | 395 | 396 | 57,000 |
| 1995/12/04 | 393 | 405 | 393 | 395 | 81,000 |
| 1995/12/01 | 401 | 402 | 396 | 398 | 71,000 |
| 1995/11/30 | 419 | 419 | 398 | 400 | 75,000 |
| 1995/11/29 | 396 | 425 | 391 | 420 | 83,000 |
| 1995/11/28 | 409 | 409 | 393 | 395 | 86,000 |
| 1995/11/27 | 401 | 409 | 391 | 409 | 71,000 |
| 1995/11/24 | 420 | 420 | 400 | 406 | 74,000 |
| 1995/11/22 | 418 | 430 | 401 | 415 | 125,000 |
| 1995/11/21 | 445 | 445 | 406 | 414 | 197,000 |
| 1995/11/20 | 450 | 453 | 430 | 440 | 295,000 |
| 1995/11/17 | 399 | 460 | 387 | 459 | 526,000 |
| 1995/11/16 | 400 | 400 | 380 | 386 | 138,000 |
| 1995/11/15 | 414 | 414 | 381 | 402 | 198,000 |
| 1995/11/14 | 420 | 421 | 402 | 413 | 234,000 |
| 1995/11/13 | 441 | 450 | 419 | 421 | 311,000 |
| 1995/11/10 | 428 | 445 | 412 | 440 | 452,000 |
| 1995/11/09 | 458 | 474 | 422 | 434 | 1,546,000 |
| 1995/11/08 | 390 | 460 | 390 | 460 | 2,157,000 |
| 1995/11/07 | 399 | 399 | 380 | 390 | 576,000 |
| 1995/11/06 | 369 | 411 | 355 | 394 | 679,000 |
| 1995/11/02 | 328 | 370 | 328 | 354 | 233,000 |
| 1995/11/01 | 315 | 320 | 310 | 320 | 28,000 |
| 1995/10/31 | 310 | 310 | 305 | 306 | 32,000 |
| 1995/10/30 | 315 | 315 | 310 | 310 | 24,000 |
| 1995/10/27 | 325 | 325 | 305 | 305 | 48,000 |
| 1995/10/26 | 316 | 325 | 315 | 320 | 20,000 |
| 1995/10/25 | 315 | 315 | 307 | 307 | 33,000 |
| 1995/10/24 | 328 | 328 | 320 | 320 | 14,000 |
| 1995/10/23 | 325 | 330 | 321 | 322 | 20,000 |
| 1995/10/20 | 310 | 320 | 307 | 315 | 17,000 |
| 1995/10/19 | 325 | 325 | 306 | 315 | 15,000 |
| 1995/10/18 | 306 | 330 | 304 | 330 | 26,000 |
| 1995/10/17 | 310 | 315 | 302 | 305 | 14,000 |
| 1995/10/16 | 315 | 320 | 310 | 310 | 21,000 |
| 1995/10/13 | 303 | 315 | 300 | 315 | 20,000 |
| 1995/10/12 | 324 | 325 | 310 | 310 | 19,000 |
| 1995/10/11 | 315 | 330 | 315 | 325 | 13,000 |
| 1995/10/09 | 331 | 339 | 320 | 320 | 18,000 |
| 1995/10/06 | 338 | 345 | 330 | 340 | 74,000 |
| 1995/10/05 | 315 | 340 | 315 | 338 | 62,000 |
| 1995/10/04 | 295 | 312 | 294 | 312 | 44,000 |
| 1995/10/03 | 300 | 300 | 291 | 294 | 11,000 |
| 1995/10/02 | 305 | 305 | 300 | 300 | 13,000 |
| 1995/09/29 | 310 | 320 | 295 | 300 | 24,000 |
| 1995/09/28 | 318 | 318 | 300 | 310 | 17,000 |
| 1995/09/27 | 297 | 318 | 291 | 318 | 48,000 |
| 1995/09/26 | 300 | 301 | 285 | 301 | 24,000 |
| 1995/09/25 | 312 | 318 | 312 | 317 | 21,000 |
| 1995/09/22 | 310 | 320 | 300 | 320 | 31,000 |
| 1995/09/21 | 321 | 322 | 312 | 312 | 24,000 |
| 1995/09/20 | 329 | 340 | 321 | 322 | 36,000 |
| 1995/09/19 | 325 | 334 | 321 | 334 | 30,000 |
| 1995/09/18 | 340 | 345 | 325 | 325 | 61,000 |
| 1995/09/14 | 330 | 340 | 330 | 335 | 66,000 |
| 1995/09/13 | 335 | 335 | 324 | 324 | 59,000 |
| 1995/09/12 | 350 | 350 | 326 | 335 | 122,000 |
| 1995/09/11 | 343 | 360 | 333 | 340 | 79,000 |
| 1995/09/08 | 345 | 350 | 333 | 333 | 83,000 |
| 1995/09/07 | 365 | 365 | 342 | 350 | 50,000 |
| 1995/09/06 | 368 | 380 | 352 | 360 | 251,000 |
| 1995/09/05 | 325 | 368 | 325 | 364 | 164,000 |
| 1995/09/04 | 365 | 365 | 325 | 325 | 137,000 |
| 1995/09/01 | 365 | 370 | 340 | 351 | 350,000 |
| 1995/08/31 | 365 | 390 | 360 | 374 | 1,028,000 |
| 1995/08/30 | 310 | 395 | 310 | 389 | 1,031,000 |
| 1995/08/29 | 317 | 317 | 300 | 315 | 187,000 |
| 1995/08/28 | 300 | 309 | 290 | 302 | 180,000 |
| 1995/08/25 | 265 | 280 | 265 | 280 | 57,000 |
| 1995/08/24 | 261 | 261 | 250 | 250 | 13,000 |
| 1995/08/23 | 258 | 258 | 252 | 252 | 7,000 |
| 1995/08/22 | 271 | 275 | 267 | 272 | 39,000 |
| 1995/08/21 | 265 | 275 | 265 | 270 | 29,000 |
| 1995/08/18 | 279 | 279 | 265 | 270 | 38,000 |
| 1995/08/17 | 260 | 285 | 260 | 270 | 75,000 |
| 1995/08/16 | 250 | 259 | 245 | 251 | 57,000 |
| 1995/08/15 | 231 | 235 | 230 | 235 | 16,000 |
| 1995/08/14 | 225 | 226 | 225 | 226 | 10,000 |
| 1995/08/11 | 226 | 230 | 225 | 226 | 18,000 |
| 1995/08/10 | 226 | 226 | 225 | 226 | 10,000 |
| 1995/08/09 | 231 | 231 | 230 | 230 | 9,000 |
| 1995/08/08 | 240 | 240 | 230 | 231 | 4,000 |
| 1995/08/07 | 231 | 235 | 230 | 235 | 6,000 |
| 1995/08/04 | 245 | 245 | 226 | 226 | 9,000 |
| 1995/08/03 | 235 | 240 | 231 | 240 | 18,000 |
| 1995/08/02 | 222 | 233 | 222 | 233 | 5,000 |
| 1995/08/01 | 235 | 235 | 221 | 234 | 17,000 |
| 1995/07/31 | 238 | 238 | 230 | 230 | 11,000 |
| 1995/07/28 | 233 | 233 | 228 | 233 | 10,000 |
| 1995/07/27 | 225 | 240 | 220 | 228 | 19,000 |
| 1995/07/26 | 225 | 227 | 225 | 225 | 17,000 |
| 1995/07/25 | 221 | 225 | 221 | 225 | 16,000 |
| 1995/07/24 | 240 | 242 | 230 | 230 | 13,000 |
| 1995/07/21 | 237 | 237 | 235 | 236 | 18,000 |
| 1995/07/20 | 235 | 235 | 232 | 232 | 15,000 |
| 1995/07/19 | 252 | 252 | 240 | 245 | 11,000 |
| 1995/07/18 | 250 | 260 | 250 | 252 | 28,000 |
| 1995/07/17 | 255 | 255 | 245 | 245 | 17,000 |
| 1995/07/14 | 230 | 255 | 227 | 255 | 39,000 |
| 1995/07/13 | 229 | 230 | 225 | 230 | 30,000 |
| 1995/07/12 | 230 | 239 | 230 | 230 | 21,000 |
| 1995/07/11 | 238 | 240 | 231 | 231 | 19,000 |
| 1995/07/10 | 231 | 248 | 231 | 236 | 24,000 |
| 1995/07/07 | 235 | 240 | 230 | 230 | 29,000 |
| 1995/07/06 | 224 | 225 | 215 | 225 | 9,000 |
| 1995/07/05 | 212 | 230 | 211 | 230 | 19,000 |
| 1995/07/04 | 208 | 208 | 205 | 207 | 14,000 |
| 1995/07/03 | 219 | 219 | 205 | 205 | 31,000 |
| 1995/06/30 | 230 | 230 | 220 | 225 | 18,000 |
| 1995/06/29 | 228 | 230 | 225 | 230 | 18,000 |
| 1995/06/28 | 215 | 225 | 213 | 213 | 25,000 |
| 1995/06/27 | 240 | 240 | 230 | 230 | 5,000 |
| 1995/06/26 | 245 | 245 | 230 | 235 | 20,000 |
| 1995/06/23 | 230 | 230 | 226 | 226 | 19,000 |
| 1995/06/22 | 227 | 227 | 220 | 225 | 17,000 |
| 1995/06/21 | 218 | 226 | 212 | 215 | 40,000 |
| 1995/06/20 | 225 | 228 | 218 | 218 | 44,000 |
| 1995/06/19 | 230 | 230 | 225 | 225 | 23,000 |
| 1995/06/16 | 220 | 230 | 220 | 225 | 15,000 |
| 1995/06/15 | 221 | 221 | 212 | 212 | 9,000 |
| 1995/06/14 | 226 | 226 | 212 | 220 | 13,000 |
| 1995/06/13 | 225 | 227 | 220 | 225 | 28,000 |
| 1995/06/12 | 240 | 240 | 220 | 220 | 35,000 |
| 1995/06/09 | 250 | 250 | 236 | 238 | 28,000 |
| 1995/06/08 | 251 | 255 | 250 | 255 | 21,000 |
| 1995/06/07 | 253 | 255 | 252 | 253 | 45,000 |
| 1995/06/06 | 267 | 268 | 265 | 268 | 24,000 |
| 1995/06/05 | 265 | 267 | 261 | 267 | 16,000 |
| 1995/06/02 | 265 | 265 | 261 | 265 | 30,000 |
| 1995/06/01 | 266 | 270 | 260 | 260 | 27,000 |
| 1995/05/31 | 275 | 275 | 265 | 265 | 35,000 |
| 1995/05/30 | 280 | 280 | 270 | 278 | 24,000 |
| 1995/05/29 | 295 | 307 | 281 | 281 | 76,000 |
| 1995/05/26 | 271 | 289 | 271 | 289 | 18,000 |
| 1995/05/25 | 261 | 271 | 261 | 270 | 32,000 |
| 1995/05/24 | 265 | 270 | 265 | 265 | 20,000 |
| 1995/05/23 | 266 | 268 | 266 | 266 | 11,000 |
| 1995/05/22 | 280 | 282 | 266 | 266 | 29,000 |
| 1995/05/19 | 270 | 271 | 268 | 270 | 55,000 |
| 1995/05/18 | 275 | 279 | 270 | 271 | 27,000 |
| 1995/05/17 | 271 | 275 | 270 | 275 | 27,000 |
| 1995/05/16 | 279 | 280 | 271 | 271 | 15,000 |
| 1995/05/15 | 284 | 285 | 270 | 280 | 79,000 |
| 1995/05/12 | 287 | 294 | 285 | 289 | 55,000 |
| 1995/05/11 | 290 | 295 | 286 | 286 | 27,000 |
| 1995/05/10 | 300 | 300 | 290 | 296 | 42,000 |
| 1995/05/09 | 301 | 315 | 301 | 305 | 42,000 |
| 1995/05/08 | 320 | 320 | 307 | 310 | 14,000 |
| 1995/05/02 | 315 | 330 | 307 | 323 | 50,000 |
| 1995/05/01 | 320 | 330 | 315 | 315 | 65,000 |
| 1995/04/28 | 334 | 340 | 322 | 330 | 104,000 |
| 1995/04/27 | 325 | 341 | 320 | 332 | 297,000 |
| 1995/04/26 | 300 | 326 | 300 | 326 | 289,000 |
| 1995/04/25 | 275 | 302 | 275 | 300 | 115,000 |
| 1995/04/24 | 280 | 280 | 270 | 270 | 13,000 |
| 1995/04/21 | 275 | 279 | 270 | 275 | 29,000 |
| 1995/04/20 | 271 | 275 | 265 | 265 | 29,000 |
| 1995/04/19 | 276 | 276 | 270 | 270 | 15,000 |
| 1995/04/18 | 272 | 280 | 270 | 280 | 18,000 |
| 1995/04/17 | 278 | 278 | 268 | 272 | 26,000 |
| 1995/04/14 | 275 | 280 | 269 | 280 | 33,000 |
| 1995/04/13 | 277 | 280 | 277 | 280 | 15,000 |
| 1995/04/12 | 273 | 280 | 268 | 278 | 39,000 |
| 1995/04/11 | 273 | 278 | 273 | 273 | 15,000 |
| 1995/04/10 | 270 | 280 | 265 | 280 | 16,000 |
| 1995/04/07 | 280 | 283 | 274 | 274 | 60,000 |
| 1995/04/06 | 281 | 294 | 279 | 280 | 11,000 |
| 1995/04/05 | 293 | 293 | 279 | 279 | 36,000 |
| 1995/04/04 | 268 | 268 | 268 | 268 | 8,000 |
| 1995/04/03 | 285 | 285 | 281 | 281 | 8,000 |
| 1995/03/31 | 290 | 306 | 290 | 300 | 28,000 |
| 1995/03/30 | 294 | 294 | 290 | 290 | 16,000 |
| 1995/03/29 | 313 | 313 | 298 | 309 | 48,000 |
| 1995/03/28 | 313 | 314 | 313 | 313 | 37,000 |
| 1995/03/27 | 248 | 277 | 247 | 268 | 43,000 |
| 1995/03/24 | 251 | 255 | 244 | 245 | 65,000 |
| 1995/03/23 | 280 | 280 | 261 | 266 | 44,000 |
| 1995/03/22 | 286 | 290 | 280 | 280 | 39,000 |
| 1995/03/20 | 295 | 295 | 285 | 287 | 64,000 |
| 1995/03/17 | 317 | 317 | 300 | 300 | 48,000 |
| 1995/03/16 | 315 | 320 | 305 | 319 | 67,000 |
| 1995/03/15 | 300 | 305 | 290 | 305 | 156,000 |
| 1995/03/14 | 300 | 305 | 292 | 300 | 150,000 |
| 1995/03/13 | 330 | 330 | 300 | 312 | 83,000 |
| 1995/03/10 | 340 | 345 | 333 | 336 | 45,000 |
| 1995/03/09 | 345 | 345 | 335 | 345 | 43,000 |
| 1995/03/08 | 339 | 345 | 335 | 345 | 29,000 |
| 1995/03/07 | 342 | 350 | 331 | 340 | 56,000 |
| 1995/03/06 | 364 | 364 | 345 | 345 | 45,000 |
| 1995/03/03 | 365 | 368 | 361 | 361 | 61,000 |
| 1995/03/02 | 380 | 384 | 369 | 380 | 89,000 |
| 1995/03/01 | 397 | 397 | 366 | 380 | 188,000 |
| 1995/02/28 | 350 | 372 | 350 | 372 | 61,000 |
| 1995/02/27 | 346 | 346 | 330 | 330 | 53,000 |
| 1995/02/24 | 377 | 380 | 361 | 367 | 110,000 |
| 1995/02/23 | 380 | 385 | 361 | 377 | 96,000 |
| 1995/02/22 | 396 | 399 | 385 | 385 | 273,000 |
| 1995/02/21 | 356 | 400 | 356 | 391 | 572,000 |
| 1995/02/20 | 359 | 360 | 351 | 351 | 98,000 |
| 1995/02/17 | 362 | 375 | 360 | 366 | 73,000 |
| 1995/02/16 | 375 | 385 | 370 | 371 | 245,000 |
| 1995/02/15 | 360 | 380 | 359 | 365 | 128,000 |
| 1995/02/14 | 381 | 381 | 355 | 355 | 217,000 |
| 1995/02/13 | 374 | 397 | 372 | 386 | 606,000 |
| 1995/02/10 | 340 | 367 | 340 | 365 | 245,000 |
| 1995/02/09 | 339 | 340 | 325 | 330 | 89,000 |
| 1995/02/08 | 350 | 360 | 336 | 340 | 236,000 |
| 1995/02/07 | 330 | 355 | 330 | 340 | 329,000 |
| 1995/02/06 | 305 | 330 | 305 | 330 | 30,000 |
| 1995/02/03 | 310 | 311 | 302 | 310 | 22,000 |
| 1995/02/02 | 320 | 320 | 302 | 308 | 20,000 |
| 1995/02/01 | 335 | 335 | 315 | 315 | 37,000 |
| 1995/01/31 | 350 | 350 | 325 | 335 | 58,000 |
| 1995/01/30 | 328 | 350 | 316 | 350 | 119,000 |
| 1995/01/27 | 292 | 333 | 291 | 333 | 60,000 |
| 1995/01/26 | 301 | 302 | 290 | 291 | 31,000 |
| 1995/01/25 | 297 | 302 | 297 | 302 | 14,000 |
| 1995/01/24 | 290 | 301 | 283 | 301 | 31,000 |
| 1995/01/23 | 290 | 290 | 290 | 290 | 19,000 |
| 1995/01/20 | 300 | 300 | 290 | 290 | 36,000 |
| 1995/01/19 | 311 | 311 | 300 | 300 | 24,000 |
| 1995/01/18 | 322 | 323 | 310 | 311 | 26,000 |
| 1995/01/17 | 346 | 346 | 322 | 322 | 15,000 |
| 1995/01/13 | 336 | 341 | 336 | 341 | 25,000 |
| 1995/01/12 | 355 | 355 | 340 | 341 | 82,000 |
| 1995/01/11 | 330 | 360 | 330 | 356 | 160,000 |
| 1995/01/10 | 320 | 329 | 320 | 325 | 17,000 |
| 1995/01/09 | 330 | 330 | 315 | 315 | 14,000 |
| 1995/01/06 | 320 | 330 | 320 | 330 | 53,000 |
| 1995/01/05 | 305 | 325 | 301 | 325 | 27,000 |
| 1995/01/04 | 304 | 306 | 302 | 302 | 13,000 |