日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 110 110 110 110 1,000
1999/12/29 111 114 105 110 11,000
1999/12/28 105 115 105 115 29,000
1999/12/27 110 115 101 102 8,000
1999/12/24 107 110 101 105 20,000
1999/12/22 105 106 104 105 83,000
1999/12/21 100 105 100 105 36,000
1999/12/20 120 120 120 120 8,000
1999/12/17 125 126 120 120 13,000
1999/12/16 127 127 125 125 10,000
1999/12/15 131 131 130 130 4,000
1999/12/14 125 126 125 126 7,000
1999/12/13 130 130 125 125 15,000
1999/12/10 130 130 130 130 13,000
1999/12/09 130 130 130 130 16,000
1999/12/08 140 140 133 133 17,000
1999/12/07 142 142 135 135 14,000
1999/12/06 150 150 150 150 1,000
1999/12/03 142 142 142 142 2,000
1999/12/02 151 151 141 141 2,000
1999/12/01 141 141 132 140 11,000
1999/11/30 142 142 141 141 10,000
1999/11/29 150 150 140 142 14,000
1999/11/26 151 153 150 150 8,000
1999/11/25 152 152 150 150 12,000
1999/11/24 155 155 150 151 19,000
1999/11/22 169 169 169 169 4,000
1999/11/19 173 173 164 170 14,000
1999/11/18 161 171 160 169 36,000
1999/11/17 170 170 153 165 18,000
1999/11/16 148 173 145 173 110,000
1999/11/15 150 155 130 148 25,000
1999/11/12 152 152 150 152 13,000
1999/11/11 155 155 155 155 5,000
1999/11/10 160 165 152 152 12,000
1999/11/09 170 170 155 155 22,000
1999/11/08 170 180 170 176 46,000
1999/11/05 170 175 158 170 18,000
1999/11/04 165 169 155 158 20,000
1999/11/02 165 170 165 170 16,000
1999/11/01 160 165 151 165 17,000
1999/10/29 165 165 161 165 8,000
1999/10/28 150 165 150 165 26,000
1999/10/27 155 155 150 150 18,000
1999/10/26 163 163 152 152 7,000
1999/10/25 154 155 152 154 16,000
1999/10/22 155 160 155 160 4,000
1999/10/21 157 157 155 155 18,000
1999/10/20 160 160 157 157 16,000
1999/10/19 158 158 158 158 5,000
1999/10/18 160 165 156 156 18,000
1999/10/15 168 168 168 168 3,000
1999/10/14 170 170 165 169 3,000
1999/10/13 177 181 170 170 24,000
1999/10/12 195 205 176 176 27,000
1999/10/08 151 155 151 155 5,000
1999/10/07 160 161 150 150 36,000
1999/10/06 160 163 160 160 3,000
1999/10/05 155 159 155 159 11,000
1999/10/04 160 161 159 160 27,000
1999/10/01 160 160 160 160 9,000
1999/09/30 173 173 165 165 5,000
1999/09/29 175 175 156 159 13,000
1999/09/28 170 174 169 173 9,000
1999/09/27 170 172 170 171 21,000
1999/09/24 170 171 169 171 17,000
1999/09/22 176 176 173 175 19,000
1999/09/21 179 179 176 176 8,000
1999/09/20 184 184 173 179 38,000
1999/09/17 185 188 185 185 7,000
1999/09/16 190 190 188 190 8,000
1999/09/14 189 200 189 200 15,000
1999/09/13 188 190 188 189 21,000
1999/09/10 191 205 191 200 14,000
1999/09/09 188 208 188 189 30,000
1999/09/08 190 209 190 208 16,000
1999/09/07 200 201 198 198 45,000
1999/09/06 204 210 201 208 37,000
1999/09/03 200 205 200 200 23,000
1999/09/02 215 215 198 200 33,000
1999/09/01 200 210 194 210 22,000
1999/08/31 205 205 205 205 11,000
1999/08/30 202 205 200 200 22,000
1999/08/27 197 197 191 195 16,000
1999/08/26 208 208 198 198 13,000
1999/08/25 198 207 197 198 9,000
1999/08/24 199 210 199 209 8,000
1999/08/23 200 210 199 199 13,000
1999/08/20 191 220 191 191 6,000
1999/08/19 184 190 183 187 24,000
1999/08/18 212 212 204 204 12,000
1999/08/17 214 214 212 212 6,000
1999/08/16 220 220 212 212 6,000
1999/08/13 215 215 210 210 19,000
1999/08/12 213 215 213 215 5,000
1999/08/11 220 220 211 211 5,000
1999/08/10 225 229 225 229 22,000
1999/08/09 220 225 220 220 37,000
1999/08/06 220 228 220 224 36,000
1999/08/05 230 231 220 224 65,000
1999/08/04 229 233 229 231 32,000
1999/08/03 225 235 224 228 43,000
1999/08/02 220 228 220 225 37,000
1999/07/30 226 226 220 220 21,000
1999/07/29 220 226 216 226 19,000
1999/07/28 220 220 215 220 11,000
1999/07/27 222 225 220 220 29,000
1999/07/26 216 225 216 221 29,000
1999/07/23 225 225 210 215 46,000
1999/07/22 240 241 225 225 53,000
1999/07/21 224 235 224 235 66,000
1999/07/19 240 240 220 225 116,000
1999/07/16 259 265 245 250 413,000
1999/07/15 200 210 200 204 70,000
1999/07/14 188 199 181 199 55,000
1999/07/13 186 188 185 185 15,000
1999/07/12 190 190 180 183 24,000
1999/07/09 185 189 185 189 14,000
1999/07/08 184 184 180 182 12,000
1999/07/07 185 198 180 183 43,000
1999/07/06 178 185 177 185 43,000
1999/07/05 178 180 175 177 32,000
1999/07/02 180 185 178 178 19,000
1999/07/01 180 190 180 180 32,000
1999/06/30 189 190 181 181 16,000
1999/06/29 194 194 180 185 17,000
1999/06/28 178 188 178 188 10,000
1999/06/25 191 195 188 188 40,000
1999/06/24 195 200 195 195 31,000
1999/06/23 188 200 188 195 47,000
1999/06/22 185 190 185 187 17,000
1999/06/21 185 185 181 185 16,000
1999/06/18 186 192 185 186 24,000
1999/06/17 183 185 180 185 23,000
1999/06/16 182 183 180 183 29,000
1999/06/15 183 183 183 183 4,000
1999/06/14 181 185 180 183 9,000
1999/06/11 180 185 180 180 15,000
1999/06/10 175 180 175 175 15,000
1999/06/09 172 179 172 175 18,000
1999/06/08 171 179 170 172 32,000
1999/06/07 182 182 170 170 30,000
1999/06/04 171 171 167 167 37,000
1999/06/03 188 188 171 171 5,000
1999/06/02 172 172 170 170 29,000
1999/06/01 180 180 171 171 2,000
1999/05/31 187 187 187 187 1,000
1999/05/28 175 175 167 167 30,000
1999/05/27 184 184 180 180 4,000
1999/05/26 190 190 175 175 8,000
1999/05/25 171 180 171 180 10,000
1999/05/24 175 185 170 170 13,000
1999/05/21 190 190 190 190 4,000
1999/05/20 185 185 173 173 12,000
1999/05/19 182 194 170 170 21,000
1999/05/18 165 185 165 180 35,000
1999/05/17 187 187 183 185 28,000
1999/05/14 213 213 197 197 34,000
1999/05/13 218 218 204 204 38,000
1999/05/12 210 218 208 218 22,000
1999/05/11 225 229 208 211 33,000
1999/05/10 235 235 225 230 45,000
1999/05/07 218 230 218 225 74,000
1999/05/06 204 214 204 210 30,000
1999/04/30 203 210 203 203 11,000
1999/04/28 202 205 202 202 25,000
1999/04/27 206 206 202 206 21,000
1999/04/26 205 215 200 205 43,000
1999/04/23 206 208 202 202 16,000
1999/04/22 215 215 200 200 25,000
1999/04/21 211 215 200 215 68,000
1999/04/20 225 230 211 211 140,000
1999/04/19 205 240 205 230 271,000
1999/04/16 192 210 192 203 178,000
1999/04/15 179 187 178 187 23,000
1999/04/14 175 195 170 178 71,000
1999/04/13 193 195 180 180 64,000
1999/04/12 190 200 190 193 110,000
1999/04/09 190 200 185 190 121,000
1999/04/08 176 190 175 189 145,000
1999/04/07 170 174 165 174 28,000
1999/04/06 161 175 161 170 24,000
1999/04/05 150 170 150 156 40,000
1999/04/02 185 187 175 175 77,000
1999/04/01 176 183 167 175 91,000
1999/03/31 190 190 171 176 185,000
1999/03/30 169 192 167 190 489,000
1999/03/29 150 165 149 165 173,000
1999/03/26 130 149 130 147 64,000
1999/03/25 122 127 120 127 17,000
1999/03/24 122 123 121 121 26,000
1999/03/23 130 131 125 125 31,000
1999/03/19 130 140 130 134 38,000
1999/03/18 137 138 130 130 43,000
1999/03/17 138 138 130 138 18,000
1999/03/16 121 128 121 128 44,000
1999/03/15 133 133 124 124 14,000
1999/03/12 130 135 127 135 11,000
1999/03/11 124 134 120 134 32,000
1999/03/10 124 134 124 134 20,000
1999/03/09 139 139 130 139 24,000
1999/03/08 139 145 138 139 11,000
1999/03/05 138 139 138 138 16,000
1999/03/04 150 150 138 138 45,000
1999/03/03 135 140 135 140 21,000
1999/03/02 135 138 135 135 18,000
1999/03/01 135 140 135 135 23,000
1999/02/26 137 141 133 133 36,000
1999/02/25 141 145 133 134 22,000
1999/02/24 150 150 132 145 37,000
1999/02/23 151 155 148 150 39,000
1999/02/22 141 155 141 150 142,000
1999/02/19 156 160 141 141 168,000
1999/02/18 132 170 132 166 355,000
1999/02/17 126 136 125 127 93,000
1999/02/16 117 139 116 126 54,000
1999/02/15 102 119 102 111 22,000
1999/02/12 101 105 100 105 20,000
1999/02/10 100 105 100 101 14,000
1999/02/09 100 100 98 100 11,000
1999/02/08 100 102 100 100 11,000
1999/02/05 101 105 101 105 5,000
1999/02/04 98 105 98 101 19,000
1999/02/03 103 103 101 103 12,000
1999/02/02 105 105 102 103 36,000
1999/02/01 105 108 105 105 34,000
1999/01/29 96 100 96 100 22,000
1999/01/28 95 96 95 96 8,000
1999/01/27 95 95 91 95 6,000
1999/01/26 90 97 90 97 13,000
1999/01/25 91 91 91 91 8,000
1999/01/22 91 91 91 91 3,000
1999/01/21 91 92 91 92 3,000
1999/01/20 93 93 91 91 19,000
1999/01/19 92 92 92 92 7,000
1999/01/18 91 91 91 91 2,000
1999/01/14 90 90 90 90 5,000
1999/01/13 91 91 88 88 7,000
1999/01/12 88 88 88 88 7,000
1999/01/11 91 91 88 88 9,000
1999/01/08 91 91 88 88 9,000
1999/01/07 94 95 94 95 4,000
1999/01/06 97 97 97 97 4,000
1999/01/05 88 88 88 88 1,000

このページの先頭へ