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 |
---|---|---|---|---|---|
1998/12/30 | 91 | 91 | 87 | 87 | 4,000 |
1998/12/29 | 92 | 92 | 92 | 92 | 2,000 |
1998/12/28 | 92 | 92 | 91 | 91 | 10,000 |
1998/12/25 | 92 | 92 | 91 | 92 | 7,000 |
1998/12/24 | 85 | 85 | 80 | 82 | 5,000 |
1998/12/22 | 95 | 95 | 75 | 90 | 26,000 |
1998/12/21 | 91 | 91 | 91 | 91 | 3,000 |
1998/12/18 | 97 | 97 | 91 | 91 | 13,000 |
1998/12/17 | 90 | 90 | 90 | 90 | 6,000 |
1998/12/16 | 90 | 90 | 90 | 90 | 13,000 |
1998/12/15 | 90 | 90 | 90 | 90 | 1,000 |
1998/12/14 | 91 | 91 | 91 | 91 | 2,000 |
1998/12/11 | 91 | 91 | 91 | 91 | 7,000 |
1998/12/10 | 95 | 95 | 95 | 95 | 5,000 |
1998/12/09 | 98 | 98 | 95 | 95 | 10,000 |
1998/12/08 | 96 | 102 | 96 | 97 | 10,000 |
1998/12/07 | 94 | 94 | 94 | 94 | 7,000 |
1998/12/04 | 95 | 95 | 94 | 94 | 3,000 |
1998/12/03 | 95 | 102 | 95 | 95 | 8,000 |
1998/12/02 | 99 | 108 | 99 | 105 | 5,000 |
1998/12/01 | 99 | 99 | 99 | 99 | 10,000 |
1998/11/30 | 102 | 102 | 91 | 91 | 32,000 |
1998/11/27 | 101 | 102 | 100 | 100 | 19,000 |
1998/11/26 | 100 | 105 | 99 | 100 | 33,000 |
1998/11/25 | 95 | 99 | 95 | 99 | 29,000 |
1998/11/24 | 91 | 91 | 90 | 90 | 46,000 |
1998/11/20 | 90 | 94 | 90 | 91 | 42,000 |
1998/11/19 | 84 | 91 | 84 | 91 | 30,000 |
1998/11/18 | 78 | 80 | 77 | 80 | 28,000 |
1998/11/17 | 76 | 78 | 76 | 78 | 11,000 |
1998/11/16 | 76 | 79 | 76 | 79 | 10,000 |
1998/11/13 | 76 | 76 | 76 | 76 | 1,000 |
1998/11/12 | 70 | 80 | 70 | 80 | 14,000 |
1998/11/11 | 74 | 75 | 69 | 69 | 79,000 |
1998/11/10 | 75 | 80 | 75 | 76 | 7,000 |
1998/11/09 | 82 | 82 | 80 | 80 | 5,000 |
1998/11/06 | 82 | 85 | 82 | 82 | 12,000 |
1998/11/05 | 84 | 84 | 80 | 80 | 21,000 |
1998/11/04 | 80 | 82 | 80 | 82 | 7,000 |
1998/11/02 | 83 | 83 | 83 | 83 | 3,000 |
1998/10/30 | 83 | 83 | 83 | 83 | 1,000 |
1998/10/29 | 80 | 80 | 80 | 80 | 2,000 |
1998/10/27 | 80 | 80 | 77 | 77 | 2,000 |
1998/10/26 | 92 | 92 | 92 | 92 | 3,000 |
1998/10/23 | 77 | 77 | 77 | 77 | 3,000 |
1998/10/22 | 74 | 75 | 74 | 75 | 7,000 |
1998/10/21 | 75 | 80 | 72 | 72 | 13,000 |
1998/10/20 | 75 | 75 | 75 | 75 | 1,000 |
1998/10/19 | 76 | 76 | 74 | 74 | 5,000 |
1998/10/16 | 76 | 76 | 76 | 76 | 3,000 |
1998/10/15 | 78 | 78 | 76 | 76 | 6,000 |
1998/10/13 | 76 | 76 | 75 | 76 | 5,000 |
1998/10/12 | 74 | 85 | 74 | 85 | 4,000 |
1998/10/09 | 84 | 84 | 84 | 84 | 4,000 |
1998/10/08 | 74 | 74 | 74 | 74 | 1,000 |
1998/10/07 | 72 | 72 | 72 | 72 | 3,000 |
1998/10/06 | 70 | 80 | 70 | 80 | 4,000 |
1998/10/02 | 71 | 71 | 69 | 70 | 11,000 |
1998/10/01 | 80 | 80 | 70 | 70 | 17,000 |
1998/09/30 | 83 | 83 | 80 | 80 | 8,000 |
1998/09/29 | 83 | 83 | 83 | 83 | 1,000 |
1998/09/28 | 83 | 83 | 83 | 83 | 6,000 |
1998/09/25 | 76 | 83 | 76 | 78 | 6,000 |
1998/09/24 | 82 | 83 | 82 | 83 | 12,000 |
1998/09/22 | 86 | 86 | 83 | 83 | 9,000 |
1998/09/21 | 86 | 86 | 85 | 85 | 2,000 |
1998/09/18 | 85 | 85 | 85 | 85 | 2,000 |
1998/09/17 | 85 | 85 | 85 | 85 | 5,000 |
1998/09/16 | 85 | 85 | 85 | 85 | 1,000 |
1998/09/14 | 85 | 85 | 82 | 82 | 10,000 |
1998/09/11 | 88 | 88 | 83 | 85 | 12,000 |
1998/09/10 | 88 | 88 | 85 | 88 | 12,000 |
1998/09/09 | 91 | 91 | 88 | 88 | 4,000 |
1998/09/08 | 91 | 91 | 90 | 90 | 28,000 |
1998/09/07 | 91 | 91 | 91 | 91 | 6,000 |
1998/09/04 | 95 | 95 | 95 | 95 | 5,000 |
1998/09/03 | 90 | 91 | 90 | 91 | 6,000 |
1998/09/02 | 100 | 100 | 91 | 100 | 6,000 |
1998/09/01 | 90 | 90 | 90 | 90 | 10,000 |
1998/08/31 | 90 | 90 | 90 | 90 | 8,000 |
1998/08/28 | 95 | 95 | 90 | 90 | 13,000 |
1998/08/27 | 100 | 100 | 97 | 97 | 8,000 |
1998/08/26 | 104 | 104 | 100 | 100 | 5,000 |
1998/08/25 | 100 | 100 | 100 | 100 | 4,000 |
1998/08/24 | 105 | 105 | 105 | 105 | 2,000 |
1998/08/21 | 106 | 106 | 105 | 105 | 4,000 |
1998/08/20 | 110 | 110 | 110 | 110 | 1,000 |
1998/08/19 | 105 | 105 | 105 | 105 | 2,000 |
1998/08/17 | 105 | 105 | 105 | 105 | 6,000 |
1998/08/14 | 105 | 105 | 105 | 105 | 2,000 |
1998/08/13 | 110 | 110 | 106 | 106 | 12,000 |
1998/08/12 | 111 | 111 | 111 | 111 | 4,000 |
1998/08/11 | 112 | 112 | 111 | 112 | 5,000 |
1998/08/10 | 112 | 112 | 112 | 112 | 7,000 |
1998/08/07 | 111 | 112 | 111 | 112 | 3,000 |
1998/08/06 | 112 | 115 | 112 | 115 | 11,000 |
1998/08/05 | 111 | 112 | 111 | 112 | 2,000 |
1998/08/04 | 115 | 115 | 115 | 115 | 1,000 |
1998/08/03 | 110 | 110 | 110 | 110 | 4,000 |
1998/07/30 | 111 | 111 | 110 | 110 | 12,000 |
1998/07/28 | 111 | 111 | 111 | 111 | 1,000 |
1998/07/27 | 115 | 115 | 111 | 111 | 12,000 |
1998/07/24 | 111 | 111 | 111 | 111 | 1,000 |
1998/07/23 | 119 | 119 | 111 | 115 | 4,000 |
1998/07/22 | 120 | 120 | 120 | 120 | 2,000 |
1998/07/17 | 116 | 120 | 116 | 120 | 5,000 |
1998/07/16 | 114 | 120 | 114 | 115 | 5,000 |
1998/07/15 | 124 | 124 | 112 | 112 | 11,000 |
1998/07/14 | 112 | 112 | 111 | 111 | 5,000 |
1998/07/13 | 120 | 120 | 120 | 120 | 2,000 |
1998/07/10 | 121 | 121 | 121 | 121 | 1,000 |
1998/07/08 | 130 | 134 | 125 | 127 | 17,000 |
1998/07/07 | 135 | 135 | 125 | 125 | 13,000 |
1998/07/06 | 126 | 130 | 120 | 130 | 30,000 |
1998/07/03 | 126 | 126 | 124 | 125 | 4,000 |
1998/07/02 | 120 | 138 | 120 | 129 | 25,000 |
1998/07/01 | 120 | 120 | 118 | 118 | 3,000 |
1998/06/30 | 120 | 120 | 110 | 112 | 5,000 |
1998/06/29 | 107 | 108 | 107 | 108 | 3,000 |
1998/06/26 | 121 | 121 | 121 | 121 | 3,000 |
1998/06/25 | 120 | 120 | 106 | 106 | 7,000 |
1998/06/24 | 113 | 113 | 109 | 109 | 9,000 |
1998/06/23 | 115 | 115 | 115 | 115 | 3,000 |
1998/06/22 | 120 | 120 | 115 | 115 | 3,000 |
1998/06/19 | 115 | 116 | 110 | 113 | 10,000 |
1998/06/18 | 115 | 120 | 114 | 115 | 19,000 |
1998/06/17 | 95 | 95 | 95 | 95 | 3,000 |
1998/06/16 | 110 | 110 | 110 | 110 | 4,000 |
1998/06/15 | 110 | 110 | 110 | 110 | 2,000 |
1998/06/11 | 110 | 110 | 110 | 110 | 5,000 |
1998/06/10 | 110 | 110 | 110 | 110 | 2,000 |
1998/06/09 | 125 | 125 | 120 | 120 | 4,000 |
1998/06/08 | 111 | 113 | 111 | 113 | 5,000 |
1998/06/05 | 110 | 110 | 110 | 110 | 4,000 |
1998/06/04 | 110 | 110 | 110 | 110 | 1,000 |
1998/06/03 | 110 | 110 | 110 | 110 | 1,000 |
1998/06/02 | 115 | 115 | 110 | 110 | 3,000 |
1998/06/01 | 117 | 117 | 117 | 117 | 1,000 |
1998/05/29 | 117 | 117 | 117 | 117 | 1,000 |
1998/05/28 | 118 | 118 | 118 | 118 | 5,000 |
1998/05/27 | 122 | 122 | 118 | 118 | 9,000 |
1998/05/26 | 116 | 122 | 116 | 122 | 20,000 |
1998/05/25 | 106 | 107 | 106 | 107 | 5,000 |
1998/05/22 | 108 | 108 | 108 | 108 | 13,000 |
1998/05/21 | 110 | 111 | 110 | 111 | 2,000 |
1998/05/20 | 115 | 115 | 115 | 115 | 1,000 |
1998/05/18 | 115 | 115 | 115 | 115 | 1,000 |
1998/05/13 | 120 | 120 | 120 | 120 | 1,000 |
1998/05/12 | 110 | 120 | 110 | 120 | 3,000 |
1998/05/11 | 109 | 109 | 108 | 109 | 4,000 |
1998/05/08 | 107 | 108 | 107 | 108 | 4,000 |
1998/05/07 | 106 | 106 | 106 | 106 | 1,000 |
1998/05/06 | 116 | 116 | 116 | 116 | 1,000 |
1998/04/28 | 106 | 106 | 106 | 106 | 6,000 |
1998/04/27 | 116 | 120 | 115 | 118 | 9,000 |
1998/04/24 | 119 | 119 | 115 | 115 | 3,000 |
1998/04/23 | 115 | 115 | 101 | 105 | 22,000 |
1998/04/22 | 120 | 120 | 115 | 115 | 3,000 |
1998/04/21 | 115 | 115 | 115 | 115 | 1,000 |
1998/04/20 | 120 | 120 | 120 | 120 | 4,000 |
1998/04/17 | 128 | 128 | 120 | 120 | 5,000 |
1998/04/16 | 120 | 120 | 120 | 120 | 2,000 |
1998/04/15 | 125 | 125 | 125 | 125 | 1,000 |
1998/04/14 | 126 | 126 | 125 | 125 | 7,000 |
1998/04/13 | 125 | 125 | 125 | 125 | 2,000 |
1998/04/10 | 123 | 125 | 123 | 125 | 5,000 |
1998/04/09 | 124 | 124 | 120 | 123 | 8,000 |
1998/04/08 | 119 | 120 | 119 | 119 | 8,000 |
1998/04/07 | 111 | 118 | 111 | 118 | 13,000 |
1998/04/06 | 103 | 110 | 102 | 106 | 14,000 |
1998/04/03 | 90 | 100 | 90 | 100 | 11,000 |
1998/04/02 | 112 | 112 | 110 | 110 | 9,000 |
1998/03/31 | 128 | 132 | 128 | 132 | 4,000 |
1998/03/30 | 130 | 130 | 125 | 130 | 6,000 |
1998/03/27 | 129 | 129 | 129 | 129 | 1,000 |
1998/03/26 | 133 | 133 | 120 | 130 | 6,000 |
1998/03/25 | 122 | 134 | 122 | 134 | 4,000 |
1998/03/24 | 125 | 125 | 122 | 122 | 4,000 |
1998/03/23 | 135 | 135 | 126 | 135 | 4,000 |
1998/03/20 | 137 | 137 | 135 | 135 | 8,000 |
1998/03/19 | 137 | 137 | 135 | 135 | 10,000 |
1998/03/18 | 131 | 135 | 131 | 135 | 12,000 |
1998/03/17 | 130 | 130 | 130 | 130 | 1,000 |
1998/03/16 | 126 | 126 | 126 | 126 | 7,000 |
1998/03/13 | 130 | 130 | 130 | 130 | 20,000 |
1998/03/12 | 132 | 135 | 132 | 135 | 10,000 |
1998/03/09 | 132 | 132 | 131 | 131 | 8,000 |
1998/03/06 | 135 | 135 | 131 | 131 | 8,000 |
1998/03/04 | 137 | 137 | 137 | 137 | 7,000 |
1998/03/03 | 136 | 140 | 136 | 136 | 14,000 |
1998/03/02 | 134 | 135 | 134 | 135 | 5,000 |
1998/02/27 | 130 | 130 | 128 | 129 | 8,000 |
1998/02/26 | 127 | 127 | 127 | 127 | 1,000 |
1998/02/25 | 126 | 127 | 126 | 127 | 6,000 |
1998/02/24 | 127 | 127 | 127 | 127 | 1,000 |
1998/02/23 | 126 | 130 | 125 | 125 | 12,000 |
1998/02/20 | 135 | 135 | 131 | 131 | 7,000 |
1998/02/18 | 131 | 131 | 131 | 131 | 6,000 |
1998/02/17 | 148 | 148 | 148 | 148 | 2,000 |
1998/02/16 | 143 | 148 | 140 | 148 | 6,000 |
1998/02/13 | 156 | 156 | 150 | 152 | 22,000 |
1998/02/12 | 150 | 157 | 150 | 157 | 11,000 |
1998/02/10 | 138 | 145 | 137 | 145 | 17,000 |
1998/02/09 | 131 | 133 | 131 | 133 | 8,000 |
1998/02/06 | 131 | 131 | 130 | 130 | 2,000 |
1998/02/04 | 142 | 142 | 135 | 135 | 7,000 |
1998/02/03 | 130 | 135 | 123 | 130 | 21,000 |
1998/02/02 | 131 | 131 | 120 | 120 | 8,000 |
1998/01/30 | 142 | 142 | 140 | 140 | 18,000 |
1998/01/29 | 147 | 155 | 145 | 145 | 38,000 |
1998/01/28 | 138 | 150 | 136 | 150 | 26,000 |
1998/01/27 | 140 | 140 | 135 | 139 | 15,000 |
1998/01/26 | 122 | 140 | 120 | 129 | 24,000 |
1998/01/23 | 119 | 120 | 119 | 120 | 4,000 |
1998/01/22 | 116 | 129 | 116 | 129 | 24,000 |
1998/01/21 | 109 | 115 | 109 | 114 | 16,000 |
1998/01/20 | 100 | 109 | 100 | 109 | 17,000 |
1998/01/19 | 90 | 100 | 90 | 99 | 10,000 |
1998/01/16 | 78 | 78 | 78 | 78 | 3,000 |
1998/01/13 | 75 | 85 | 75 | 85 | 10,000 |
1998/01/12 | 75 | 75 | 75 | 75 | 6,000 |
1998/01/08 | 89 | 89 | 89 | 89 | 2,000 |
1998/01/07 | 89 | 90 | 86 | 90 | 9,000 |
1998/01/06 | 89 | 90 | 89 | 90 | 2,000 |
1998/01/05 | 90 | 90 | 90 | 90 | 1,000 |