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 |
|---|---|---|---|---|---|
| 1996/12/30 | 295 | 300 | 295 | 295 | 5,000 |
| 1996/12/27 | 290 | 300 | 290 | 300 | 11,000 |
| 1996/12/26 | 287 | 291 | 287 | 291 | 8,000 |
| 1996/12/25 | 281 | 287 | 281 | 287 | 7,000 |
| 1996/12/24 | 300 | 310 | 281 | 281 | 33,000 |
| 1996/12/20 | 302 | 302 | 302 | 302 | 22,000 |
| 1996/12/19 | 309 | 309 | 302 | 302 | 30,000 |
| 1996/12/18 | 302 | 315 | 302 | 310 | 18,000 |
| 1996/12/17 | 304 | 305 | 302 | 305 | 6,000 |
| 1996/12/16 | 301 | 302 | 301 | 302 | 6,000 |
| 1996/12/13 | 309 | 309 | 305 | 305 | 6,000 |
| 1996/12/12 | 309 | 309 | 309 | 309 | 10,000 |
| 1996/12/11 | 309 | 310 | 309 | 309 | 15,000 |
| 1996/12/10 | 306 | 308 | 305 | 308 | 5,000 |
| 1996/12/09 | 301 | 302 | 301 | 302 | 4,000 |
| 1996/12/06 | 309 | 309 | 305 | 309 | 6,000 |
| 1996/12/05 | 309 | 309 | 305 | 308 | 15,000 |
| 1996/12/04 | 305 | 308 | 305 | 308 | 21,000 |
| 1996/12/03 | 305 | 305 | 304 | 305 | 12,000 |
| 1996/12/02 | 310 | 310 | 305 | 305 | 3,000 |
| 1996/11/29 | 310 | 315 | 310 | 310 | 12,000 |
| 1996/11/28 | 321 | 325 | 305 | 305 | 30,000 |
| 1996/11/27 | 321 | 321 | 320 | 320 | 6,000 |
| 1996/11/26 | 325 | 325 | 320 | 320 | 6,000 |
| 1996/11/25 | 330 | 330 | 330 | 330 | 8,000 |
| 1996/11/22 | 335 | 336 | 320 | 320 | 31,000 |
| 1996/11/21 | 324 | 330 | 320 | 330 | 43,000 |
| 1996/11/20 | 322 | 327 | 321 | 324 | 12,000 |
| 1996/11/19 | 327 | 327 | 322 | 322 | 10,000 |
| 1996/11/18 | 326 | 326 | 326 | 326 | 1,000 |
| 1996/11/15 | 335 | 336 | 327 | 327 | 15,000 |
| 1996/11/14 | 337 | 337 | 335 | 336 | 13,000 |
| 1996/11/13 | 335 | 336 | 332 | 335 | 16,000 |
| 1996/11/12 | 334 | 340 | 334 | 334 | 15,000 |
| 1996/11/11 | 326 | 334 | 325 | 334 | 15,000 |
| 1996/11/08 | 322 | 329 | 322 | 324 | 10,000 |
| 1996/11/07 | 330 | 331 | 322 | 322 | 13,000 |
| 1996/11/06 | 322 | 334 | 321 | 330 | 19,000 |
| 1996/11/05 | 335 | 335 | 321 | 321 | 38,000 |
| 1996/11/01 | 332 | 332 | 332 | 332 | 9,000 |
| 1996/10/31 | 335 | 340 | 335 | 340 | 4,000 |
| 1996/10/30 | 340 | 340 | 335 | 335 | 12,000 |
| 1996/10/29 | 332 | 340 | 332 | 340 | 11,000 |
| 1996/10/28 | 335 | 335 | 331 | 331 | 4,000 |
| 1996/10/25 | 340 | 340 | 334 | 339 | 18,000 |
| 1996/10/24 | 347 | 347 | 344 | 344 | 4,000 |
| 1996/10/23 | 352 | 353 | 350 | 350 | 17,000 |
| 1996/10/22 | 350 | 358 | 350 | 356 | 32,000 |
| 1996/10/21 | 358 | 358 | 351 | 351 | 7,000 |
| 1996/10/18 | 355 | 359 | 350 | 350 | 17,000 |
| 1996/10/17 | 340 | 351 | 340 | 350 | 13,000 |
| 1996/10/16 | 333 | 338 | 333 | 338 | 6,000 |
| 1996/10/15 | 331 | 340 | 330 | 340 | 11,000 |
| 1996/10/14 | 330 | 330 | 330 | 330 | 5,000 |
| 1996/10/11 | 331 | 340 | 330 | 340 | 17,000 |
| 1996/10/09 | 336 | 336 | 331 | 331 | 14,000 |
| 1996/10/08 | 340 | 340 | 331 | 331 | 11,000 |
| 1996/10/07 | 336 | 336 | 330 | 335 | 7,000 |
| 1996/10/04 | 349 | 349 | 345 | 346 | 10,000 |
| 1996/10/03 | 351 | 354 | 350 | 350 | 24,000 |
| 1996/10/02 | 355 | 355 | 351 | 355 | 7,000 |
| 1996/10/01 | 355 | 355 | 350 | 350 | 22,000 |
| 1996/09/30 | 355 | 355 | 350 | 350 | 10,000 |
| 1996/09/27 | 351 | 351 | 340 | 350 | 18,000 |
| 1996/09/26 | 345 | 350 | 345 | 350 | 10,000 |
| 1996/09/25 | 350 | 350 | 347 | 350 | 11,000 |
| 1996/09/24 | 346 | 346 | 340 | 340 | 13,000 |
| 1996/09/20 | 350 | 350 | 341 | 345 | 20,000 |
| 1996/09/19 | 350 | 350 | 340 | 340 | 26,000 |
| 1996/09/18 | 360 | 365 | 349 | 350 | 26,000 |
| 1996/09/17 | 350 | 360 | 350 | 360 | 17,000 |
| 1996/09/13 | 335 | 350 | 330 | 338 | 24,000 |
| 1996/09/12 | 350 | 350 | 330 | 332 | 13,000 |
| 1996/09/11 | 343 | 350 | 343 | 350 | 12,000 |
| 1996/09/10 | 348 | 348 | 342 | 342 | 5,000 |
| 1996/09/09 | 348 | 348 | 345 | 348 | 8,000 |
| 1996/09/06 | 345 | 345 | 337 | 338 | 6,000 |
| 1996/09/05 | 340 | 345 | 340 | 345 | 15,000 |
| 1996/09/04 | 341 | 342 | 340 | 342 | 23,000 |
| 1996/09/03 | 332 | 340 | 330 | 340 | 58,000 |
| 1996/09/02 | 330 | 340 | 330 | 332 | 29,000 |
| 1996/08/30 | 335 | 335 | 331 | 335 | 20,000 |
| 1996/08/29 | 340 | 340 | 331 | 335 | 13,000 |
| 1996/08/28 | 345 | 345 | 341 | 341 | 21,000 |
| 1996/08/27 | 348 | 349 | 341 | 345 | 33,000 |
| 1996/08/26 | 359 | 359 | 350 | 355 | 28,000 |
| 1996/08/23 | 366 | 370 | 359 | 359 | 27,000 |
| 1996/08/22 | 370 | 375 | 366 | 370 | 15,000 |
| 1996/08/21 | 375 | 375 | 367 | 370 | 23,000 |
| 1996/08/20 | 370 | 370 | 350 | 355 | 31,000 |
| 1996/08/19 | 357 | 365 | 350 | 365 | 37,000 |
| 1996/08/16 | 352 | 355 | 349 | 352 | 34,000 |
| 1996/08/15 | 345 | 355 | 345 | 350 | 46,000 |
| 1996/08/14 | 324 | 330 | 320 | 325 | 203,000 |
| 1996/08/13 | 320 | 332 | 319 | 324 | 97,000 |
| 1996/08/12 | 342 | 342 | 320 | 320 | 33,000 |
| 1996/08/09 | 350 | 350 | 340 | 341 | 25,000 |
| 1996/08/08 | 354 | 355 | 351 | 351 | 6,000 |
| 1996/08/07 | 350 | 360 | 348 | 355 | 18,000 |
| 1996/08/06 | 357 | 365 | 350 | 350 | 22,000 |
| 1996/08/05 | 357 | 365 | 357 | 357 | 25,000 |
| 1996/08/02 | 350 | 358 | 347 | 357 | 31,000 |
| 1996/08/01 | 340 | 340 | 316 | 335 | 110,000 |
| 1996/07/31 | 351 | 355 | 345 | 345 | 34,000 |
| 1996/07/30 | 363 | 363 | 350 | 351 | 31,000 |
| 1996/07/29 | 372 | 375 | 363 | 364 | 40,000 |
| 1996/07/26 | 369 | 371 | 369 | 370 | 47,000 |
| 1996/07/25 | 365 | 367 | 362 | 367 | 36,000 |
| 1996/07/24 | 375 | 376 | 363 | 375 | 54,000 |
| 1996/07/23 | 385 | 385 | 375 | 381 | 20,000 |
| 1996/07/22 | 400 | 400 | 391 | 391 | 33,000 |
| 1996/07/19 | 409 | 410 | 399 | 399 | 54,000 |
| 1996/07/18 | 401 | 404 | 398 | 399 | 29,000 |
| 1996/07/17 | 407 | 410 | 400 | 401 | 36,000 |
| 1996/07/16 | 411 | 411 | 405 | 405 | 43,000 |
| 1996/07/15 | 415 | 415 | 410 | 410 | 13,000 |
| 1996/07/12 | 414 | 416 | 414 | 416 | 2,000 |
| 1996/07/11 | 412 | 416 | 412 | 412 | 28,000 |
| 1996/07/10 | 416 | 420 | 411 | 411 | 31,000 |
| 1996/07/09 | 422 | 423 | 410 | 411 | 55,000 |
| 1996/07/08 | 426 | 426 | 417 | 417 | 17,000 |
| 1996/07/05 | 430 | 430 | 425 | 425 | 38,000 |
| 1996/07/04 | 420 | 429 | 418 | 425 | 32,000 |
| 1996/07/03 | 422 | 422 | 407 | 415 | 46,000 |
| 1996/07/02 | 430 | 430 | 422 | 424 | 30,000 |
| 1996/07/01 | 430 | 430 | 425 | 425 | 25,000 |
| 1996/06/28 | 427 | 428 | 425 | 428 | 31,000 |
| 1996/06/27 | 432 | 432 | 430 | 432 | 16,000 |
| 1996/06/26 | 431 | 434 | 431 | 431 | 17,000 |
| 1996/06/25 | 428 | 440 | 427 | 430 | 32,000 |
| 1996/06/24 | 428 | 430 | 427 | 427 | 20,000 |
| 1996/06/21 | 436 | 439 | 420 | 425 | 71,000 |
| 1996/06/20 | 440 | 440 | 431 | 431 | 52,000 |
| 1996/06/19 | 442 | 442 | 440 | 440 | 9,000 |
| 1996/06/18 | 444 | 450 | 442 | 442 | 14,000 |
| 1996/06/17 | 436 | 445 | 436 | 443 | 11,000 |
| 1996/06/14 | 440 | 440 | 435 | 435 | 25,000 |
| 1996/06/13 | 437 | 440 | 431 | 435 | 27,000 |
| 1996/06/12 | 432 | 437 | 431 | 432 | 16,000 |
| 1996/06/11 | 421 | 425 | 420 | 425 | 32,000 |
| 1996/06/10 | 438 | 438 | 434 | 436 | 15,000 |
| 1996/06/07 | 438 | 440 | 436 | 438 | 19,000 |
| 1996/06/06 | 445 | 445 | 436 | 436 | 51,000 |
| 1996/06/05 | 439 | 445 | 439 | 445 | 10,000 |
| 1996/06/04 | 434 | 449 | 434 | 439 | 27,000 |
| 1996/06/03 | 450 | 450 | 433 | 433 | 13,000 |
| 1996/05/31 | 440 | 450 | 437 | 450 | 58,000 |
| 1996/05/30 | 451 | 451 | 443 | 445 | 33,000 |
| 1996/05/29 | 450 | 455 | 445 | 451 | 22,000 |
| 1996/05/28 | 459 | 459 | 445 | 450 | 37,000 |
| 1996/05/27 | 460 | 465 | 459 | 459 | 24,000 |
| 1996/05/24 | 461 | 462 | 459 | 459 | 16,000 |
| 1996/05/23 | 472 | 472 | 459 | 459 | 49,000 |
| 1996/05/22 | 472 | 473 | 470 | 470 | 33,000 |
| 1996/05/21 | 481 | 481 | 470 | 471 | 38,000 |
| 1996/05/20 | 475 | 484 | 475 | 484 | 31,000 |
| 1996/05/17 | 485 | 485 | 470 | 475 | 55,000 |
| 1996/05/16 | 483 | 490 | 466 | 470 | 55,000 |
| 1996/05/15 | 465 | 485 | 460 | 485 | 66,000 |
| 1996/05/14 | 477 | 477 | 470 | 470 | 30,000 |
| 1996/05/13 | 485 | 486 | 476 | 476 | 65,000 |
| 1996/05/10 | 475 | 480 | 469 | 475 | 47,000 |
| 1996/05/09 | 489 | 489 | 475 | 475 | 53,000 |
| 1996/05/08 | 485 | 485 | 475 | 480 | 46,000 |
| 1996/05/07 | 495 | 495 | 485 | 492 | 43,000 |
| 1996/05/02 | 493 | 498 | 482 | 495 | 102,000 |
| 1996/05/01 | 498 | 498 | 481 | 490 | 127,000 |
| 1996/04/30 | 510 | 516 | 497 | 500 | 319,000 |
| 1996/04/26 | 500 | 516 | 490 | 500 | 601,000 |
| 1996/04/25 | 499 | 499 | 485 | 490 | 376,000 |
| 1996/04/24 | 479 | 490 | 470 | 490 | 258,000 |
| 1996/04/23 | 462 | 480 | 461 | 470 | 141,000 |
| 1996/04/22 | 451 | 463 | 451 | 461 | 58,000 |
| 1996/04/19 | 452 | 452 | 447 | 450 | 35,000 |
| 1996/04/18 | 460 | 460 | 445 | 458 | 50,000 |
| 1996/04/17 | 470 | 473 | 460 | 463 | 60,000 |
| 1996/04/16 | 475 | 480 | 468 | 473 | 242,000 |
| 1996/04/15 | 456 | 472 | 450 | 470 | 157,000 |
| 1996/04/12 | 451 | 454 | 444 | 448 | 81,000 |
| 1996/04/11 | 443 | 450 | 442 | 450 | 53,000 |
| 1996/04/10 | 450 | 450 | 441 | 443 | 52,000 |
| 1996/04/09 | 438 | 448 | 435 | 441 | 96,000 |
| 1996/04/08 | 445 | 450 | 438 | 438 | 39,000 |
| 1996/04/05 | 445 | 452 | 435 | 450 | 61,000 |
| 1996/04/04 | 459 | 461 | 447 | 455 | 40,000 |
| 1996/04/03 | 455 | 470 | 451 | 460 | 127,000 |
| 1996/04/02 | 436 | 458 | 436 | 445 | 50,000 |
| 1996/04/01 | 432 | 435 | 426 | 431 | 75,000 |
| 1996/03/29 | 431 | 435 | 425 | 430 | 34,000 |
| 1996/03/28 | 429 | 435 | 425 | 430 | 45,000 |
| 1996/03/27 | 421 | 440 | 420 | 429 | 36,000 |
| 1996/03/26 | 414 | 420 | 414 | 417 | 44,000 |
| 1996/03/25 | 423 | 428 | 411 | 411 | 34,000 |
| 1996/03/22 | 431 | 431 | 427 | 428 | 17,000 |
| 1996/03/21 | 431 | 440 | 426 | 426 | 25,000 |
| 1996/03/19 | 419 | 426 | 418 | 426 | 31,000 |
| 1996/03/18 | 429 | 430 | 420 | 420 | 23,000 |
| 1996/03/15 | 426 | 429 | 423 | 428 | 29,000 |
| 1996/03/14 | 425 | 425 | 411 | 416 | 32,000 |
| 1996/03/13 | 431 | 435 | 420 | 420 | 59,000 |
| 1996/03/12 | 437 | 441 | 430 | 430 | 59,000 |
| 1996/03/11 | 440 | 441 | 431 | 440 | 55,000 |
| 1996/03/08 | 439 | 442 | 436 | 440 | 37,000 |
| 1996/03/07 | 450 | 450 | 438 | 440 | 23,000 |
| 1996/03/06 | 437 | 468 | 436 | 462 | 53,000 |
| 1996/03/05 | 445 | 445 | 435 | 436 | 51,000 |
| 1996/03/04 | 440 | 441 | 435 | 440 | 48,000 |
| 1996/03/01 | 440 | 449 | 440 | 444 | 57,000 |
| 1996/02/29 | 448 | 450 | 440 | 440 | 63,000 |
| 1996/02/28 | 445 | 458 | 443 | 455 | 48,000 |
| 1996/02/27 | 442 | 450 | 441 | 450 | 55,000 |
| 1996/02/26 | 450 | 455 | 441 | 441 | 27,000 |
| 1996/02/23 | 456 | 456 | 435 | 440 | 102,000 |
| 1996/02/22 | 455 | 460 | 450 | 451 | 52,000 |
| 1996/02/21 | 460 | 463 | 455 | 455 | 56,000 |
| 1996/02/20 | 470 | 470 | 452 | 453 | 46,000 |
| 1996/02/19 | 476 | 480 | 465 | 465 | 74,000 |
| 1996/02/16 | 466 | 472 | 450 | 466 | 132,000 |
| 1996/02/15 | 495 | 495 | 469 | 469 | 355,000 |
| 1996/02/14 | 473 | 505 | 470 | 485 | 1,278,000 |
| 1996/02/13 | 450 | 460 | 450 | 458 | 135,000 |
| 1996/02/09 | 440 | 460 | 440 | 440 | 171,000 |
| 1996/02/08 | 440 | 440 | 430 | 431 | 63,000 |
| 1996/02/07 | 431 | 445 | 431 | 438 | 105,000 |
| 1996/02/06 | 433 | 440 | 430 | 431 | 161,000 |
| 1996/02/05 | 436 | 442 | 433 | 435 | 48,000 |
| 1996/02/02 | 462 | 462 | 445 | 446 | 77,000 |
| 1996/02/01 | 470 | 479 | 455 | 457 | 145,000 |
| 1996/01/31 | 440 | 474 | 440 | 469 | 351,000 |
| 1996/01/30 | 436 | 443 | 436 | 439 | 57,000 |
| 1996/01/29 | 426 | 443 | 426 | 433 | 38,000 |
| 1996/01/26 | 426 | 437 | 421 | 421 | 107,000 |
| 1996/01/25 | 436 | 436 | 425 | 425 | 72,000 |
| 1996/01/24 | 445 | 449 | 431 | 435 | 39,000 |
| 1996/01/23 | 445 | 450 | 438 | 450 | 69,000 |
| 1996/01/22 | 456 | 457 | 440 | 440 | 87,000 |
| 1996/01/19 | 450 | 459 | 441 | 455 | 126,000 |
| 1996/01/18 | 479 | 483 | 445 | 455 | 246,000 |
| 1996/01/17 | 497 | 499 | 473 | 488 | 537,000 |
| 1996/01/16 | 466 | 496 | 460 | 492 | 1,020,000 |
| 1996/01/12 | 440 | 470 | 440 | 456 | 454,000 |
| 1996/01/11 | 454 | 455 | 430 | 440 | 260,000 |
| 1996/01/10 | 426 | 462 | 426 | 455 | 419,000 |
| 1996/01/09 | 417 | 422 | 415 | 418 | 69,000 |
| 1996/01/08 | 423 | 427 | 411 | 422 | 53,000 |
| 1996/01/05 | 435 | 435 | 421 | 421 | 110,000 |
| 1996/01/04 | 425 | 444 | 425 | 435 | 58,000 |