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 |
---|---|---|---|---|---|
2001/12/28 | 75 | 77 | 75 | 77 | 6,000 |
2001/12/27 | 78 | 78 | 78 | 78 | 3,000 |
2001/12/26 | 74 | 79 | 70 | 79 | 16,000 |
2001/12/25 | 67 | 72 | 67 | 72 | 23,000 |
2001/12/21 | 67 | 80 | 67 | 79 | 28,000 |
2001/12/20 | 70 | 72 | 67 | 72 | 8,000 |
2001/12/19 | 69 | 76 | 66 | 75 | 25,000 |
2001/12/18 | 75 | 80 | 72 | 79 | 17,000 |
2001/12/17 | 84 | 84 | 74 | 83 | 15,000 |
2001/12/14 | 85 | 87 | 85 | 87 | 10,000 |
2001/12/13 | 85 | 88 | 78 | 88 | 5,000 |
2001/12/12 | 86 | 88 | 86 | 88 | 4,000 |
2001/12/11 | 88 | 90 | 73 | 88 | 12,000 |
2001/12/07 | 87 | 92 | 87 | 90 | 4,000 |
2001/12/06 | 93 | 94 | 93 | 94 | 3,000 |
2001/12/05 | 79 | 95 | 79 | 94 | 20,000 |
2001/12/04 | 90 | 95 | 90 | 95 | 14,000 |
2001/12/03 | 90 | 93 | 88 | 93 | 12,000 |
2001/11/30 | 91 | 95 | 90 | 94 | 19,000 |
2001/11/29 | 94 | 95 | 90 | 95 | 28,000 |
2001/11/28 | 91 | 95 | 90 | 95 | 11,000 |
2001/11/27 | 91 | 97 | 91 | 97 | 24,000 |
2001/11/26 | 96 | 96 | 91 | 96 | 7,000 |
2001/11/22 | 97 | 97 | 91 | 97 | 10,000 |
2001/11/21 | 88 | 97 | 88 | 97 | 10,000 |
2001/11/19 | 90 | 98 | 90 | 98 | 7,000 |
2001/11/16 | 98 | 98 | 98 | 98 | 13,000 |
2001/11/15 | 95 | 98 | 95 | 98 | 8,000 |
2001/11/14 | 96 | 97 | 96 | 97 | 5,000 |
2001/11/13 | 97 | 98 | 93 | 98 | 7,000 |
2001/11/12 | 95 | 98 | 95 | 98 | 7,000 |
2001/11/09 | 90 | 98 | 90 | 98 | 9,000 |
2001/11/08 | 91 | 96 | 90 | 96 | 8,000 |
2001/11/07 | 90 | 99 | 90 | 99 | 22,000 |
2001/11/06 | 97 | 100 | 92 | 100 | 27,000 |
2001/11/05 | 99 | 99 | 97 | 98 | 13,000 |
2001/11/02 | 94 | 96 | 90 | 95 | 18,000 |
2001/11/01 | 89 | 97 | 89 | 95 | 7,000 |
2001/10/31 | 90 | 98 | 90 | 98 | 9,000 |
2001/10/30 | 88 | 98 | 88 | 98 | 10,000 |
2001/10/29 | 98 | 99 | 97 | 99 | 6,000 |
2001/10/26 | 92 | 103 | 92 | 100 | 12,000 |
2001/10/25 | 84 | 93 | 84 | 92 | 10,000 |
2001/10/24 | 80 | 84 | 78 | 84 | 15,000 |
2001/10/23 | 80 | 80 | 78 | 80 | 15,000 |
2001/10/22 | 80 | 80 | 80 | 80 | 3,000 |
2001/10/19 | 76 | 79 | 76 | 79 | 2,000 |
2001/10/18 | 80 | 80 | 80 | 80 | 2,000 |
2001/10/17 | 77 | 79 | 77 | 79 | 2,000 |
2001/10/16 | 75 | 75 | 75 | 75 | 1,000 |
2001/10/15 | 78 | 78 | 75 | 75 | 6,000 |
2001/10/12 | 80 | 80 | 78 | 78 | 17,000 |
2001/10/11 | 80 | 82 | 78 | 78 | 14,000 |
2001/10/10 | 80 | 80 | 80 | 80 | 1,000 |
2001/10/09 | 80 | 80 | 80 | 80 | 4,000 |
2001/10/05 | 80 | 82 | 80 | 82 | 13,000 |
2001/10/03 | 82 | 82 | 82 | 82 | 2,000 |
2001/10/02 | 80 | 80 | 80 | 80 | 3,000 |
2001/10/01 | 82 | 82 | 80 | 80 | 10,000 |
2001/09/28 | 82 | 82 | 82 | 82 | 2,000 |
2001/09/27 | 83 | 83 | 81 | 81 | 16,000 |
2001/09/26 | 83 | 83 | 83 | 83 | 7,000 |
2001/09/25 | 82 | 82 | 82 | 82 | 5,000 |
2001/09/21 | 82 | 82 | 81 | 82 | 10,000 |
2001/09/20 | 82 | 82 | 81 | 82 | 4,000 |
2001/09/19 | 80 | 83 | 80 | 82 | 4,000 |
2001/09/18 | 80 | 80 | 77 | 80 | 7,000 |
2001/09/17 | 90 | 90 | 85 | 85 | 9,000 |
2001/09/14 | 82 | 88 | 81 | 85 | 24,000 |
2001/09/13 | 72 | 72 | 72 | 72 | 1,000 |
2001/09/12 | 80 | 82 | 80 | 80 | 33,000 |
2001/09/11 | 95 | 95 | 95 | 95 | 11,000 |
2001/09/10 | 99 | 99 | 99 | 99 | 5,000 |
2001/09/07 | 99 | 100 | 99 | 100 | 5,000 |
2001/09/06 | 100 | 100 | 100 | 100 | 15,000 |
2001/09/05 | 100 | 103 | 100 | 103 | 9,000 |
2001/09/04 | 101 | 101 | 100 | 100 | 12,000 |
2001/09/03 | 103 | 103 | 103 | 103 | 4,000 |
2001/08/31 | 102 | 105 | 102 | 105 | 10,000 |
2001/08/30 | 105 | 105 | 104 | 105 | 11,000 |
2001/08/29 | 108 | 108 | 103 | 103 | 13,000 |
2001/08/28 | 110 | 110 | 108 | 108 | 3,000 |
2001/08/27 | 115 | 115 | 113 | 113 | 3,000 |
2001/08/23 | 118 | 118 | 106 | 106 | 7,000 |
2001/08/22 | 109 | 109 | 103 | 104 | 8,000 |
2001/08/21 | 108 | 108 | 108 | 108 | 2,000 |
2001/08/20 | 106 | 106 | 105 | 105 | 6,000 |
2001/08/17 | 106 | 106 | 105 | 105 | 3,000 |
2001/08/16 | 105 | 106 | 105 | 106 | 4,000 |
2001/08/15 | 105 | 119 | 105 | 119 | 8,000 |
2001/08/14 | 104 | 105 | 104 | 105 | 9,000 |
2001/08/13 | 105 | 105 | 104 | 104 | 7,000 |
2001/08/10 | 104 | 105 | 104 | 105 | 2,000 |
2001/08/09 | 104 | 104 | 104 | 104 | 2,000 |
2001/08/08 | 105 | 106 | 104 | 106 | 7,000 |
2001/08/07 | 106 | 106 | 106 | 106 | 3,000 |
2001/08/06 | 105 | 106 | 104 | 104 | 6,000 |
2001/08/02 | 103 | 104 | 103 | 104 | 8,000 |
2001/08/01 | 110 | 110 | 103 | 103 | 5,000 |
2001/07/31 | 102 | 102 | 102 | 102 | 1,000 |
2001/07/30 | 111 | 111 | 103 | 103 | 3,000 |
2001/07/27 | 106 | 109 | 106 | 106 | 6,000 |
2001/07/26 | 110 | 112 | 106 | 106 | 4,000 |
2001/07/25 | 106 | 106 | 106 | 106 | 3,000 |
2001/07/24 | 102 | 104 | 101 | 101 | 5,000 |
2001/07/23 | 108 | 108 | 102 | 102 | 12,000 |
2001/07/19 | 105 | 106 | 105 | 105 | 16,000 |
2001/07/18 | 111 | 111 | 110 | 110 | 5,000 |
2001/07/17 | 115 | 115 | 115 | 115 | 2,000 |
2001/07/16 | 117 | 117 | 115 | 117 | 6,000 |
2001/07/13 | 116 | 117 | 116 | 117 | 5,000 |
2001/07/12 | 119 | 119 | 117 | 117 | 5,000 |
2001/07/11 | 119 | 119 | 119 | 119 | 7,000 |
2001/07/10 | 120 | 120 | 119 | 119 | 21,000 |
2001/07/09 | 120 | 121 | 120 | 121 | 15,000 |
2001/07/06 | 124 | 124 | 122 | 122 | 7,000 |
2001/07/04 | 124 | 124 | 124 | 124 | 2,000 |
2001/07/03 | 124 | 124 | 122 | 124 | 7,000 |
2001/07/02 | 125 | 125 | 121 | 121 | 9,000 |
2001/06/29 | 124 | 124 | 124 | 124 | 3,000 |
2001/06/28 | 129 | 129 | 129 | 129 | 1,000 |
2001/06/27 | 124 | 124 | 124 | 124 | 6,000 |
2001/06/26 | 130 | 130 | 123 | 123 | 22,000 |
2001/06/25 | 124 | 124 | 123 | 123 | 5,000 |
2001/06/22 | 124 | 130 | 123 | 123 | 14,000 |
2001/06/21 | 121 | 123 | 121 | 123 | 9,000 |
2001/06/20 | 131 | 131 | 131 | 131 | 11,000 |
2001/06/19 | 128 | 128 | 121 | 121 | 8,000 |
2001/06/18 | 128 | 130 | 125 | 130 | 8,000 |
2001/06/15 | 125 | 128 | 125 | 128 | 19,000 |
2001/06/14 | 127 | 127 | 126 | 127 | 3,000 |
2001/06/13 | 127 | 127 | 127 | 127 | 1,000 |
2001/06/12 | 130 | 130 | 125 | 125 | 5,000 |
2001/06/11 | 130 | 130 | 130 | 130 | 10,000 |
2001/06/08 | 132 | 132 | 132 | 132 | 1,000 |
2001/06/07 | 135 | 135 | 132 | 132 | 3,000 |
2001/06/06 | 135 | 135 | 130 | 130 | 9,000 |
2001/06/05 | 130 | 137 | 130 | 130 | 11,000 |
2001/06/04 | 130 | 130 | 130 | 130 | 4,000 |
2001/06/01 | 130 | 134 | 130 | 134 | 14,000 |
2001/05/31 | 133 | 133 | 130 | 130 | 23,000 |
2001/05/30 | 135 | 138 | 135 | 136 | 14,000 |
2001/05/29 | 136 | 137 | 136 | 137 | 6,000 |
2001/05/28 | 140 | 140 | 135 | 135 | 8,000 |
2001/05/25 | 134 | 135 | 131 | 135 | 27,000 |
2001/05/24 | 135 | 135 | 130 | 133 | 22,000 |
2001/05/23 | 133 | 133 | 133 | 133 | 3,000 |
2001/05/22 | 130 | 134 | 130 | 133 | 19,000 |
2001/05/21 | 139 | 139 | 138 | 138 | 4,000 |
2001/05/18 | 138 | 139 | 138 | 139 | 5,000 |
2001/05/17 | 138 | 138 | 138 | 138 | 3,000 |
2001/05/16 | 130 | 132 | 130 | 132 | 28,000 |
2001/05/15 | 136 | 136 | 130 | 130 | 57,000 |
2001/05/14 | 140 | 140 | 136 | 136 | 7,000 |
2001/05/11 | 140 | 140 | 135 | 136 | 20,000 |
2001/05/10 | 140 | 140 | 139 | 140 | 17,000 |
2001/05/09 | 144 | 144 | 140 | 140 | 14,000 |
2001/05/08 | 146 | 147 | 145 | 145 | 24,000 |
2001/05/07 | 155 | 159 | 154 | 158 | 59,000 |
2001/05/02 | 150 | 158 | 149 | 153 | 64,000 |
2001/05/01 | 147 | 147 | 147 | 147 | 6,000 |
2001/04/27 | 146 | 149 | 145 | 147 | 24,000 |
2001/04/26 | 150 | 150 | 143 | 143 | 14,000 |
2001/04/25 | 137 | 148 | 137 | 148 | 60,000 |
2001/04/24 | 143 | 143 | 138 | 142 | 7,000 |
2001/04/23 | 140 | 143 | 138 | 143 | 21,000 |
2001/04/20 | 138 | 140 | 135 | 135 | 9,000 |
2001/04/19 | 136 | 139 | 135 | 135 | 27,000 |
2001/04/18 | 134 | 135 | 134 | 135 | 4,000 |
2001/04/17 | 134 | 136 | 134 | 134 | 14,000 |
2001/04/16 | 138 | 138 | 134 | 134 | 14,000 |
2001/04/13 | 133 | 135 | 133 | 133 | 15,000 |
2001/04/12 | 134 | 134 | 132 | 134 | 13,000 |
2001/04/11 | 134 | 134 | 131 | 134 | 6,000 |
2001/04/10 | 135 | 135 | 135 | 135 | 6,000 |
2001/04/09 | 130 | 140 | 130 | 135 | 6,000 |
2001/04/06 | 130 | 133 | 130 | 133 | 14,000 |
2001/04/05 | 130 | 135 | 127 | 134 | 17,000 |
2001/04/04 | 135 | 135 | 135 | 135 | 1,000 |
2001/04/03 | 130 | 132 | 130 | 130 | 3,000 |
2001/04/02 | 123 | 135 | 123 | 135 | 10,000 |
2001/03/30 | 142 | 143 | 141 | 143 | 6,000 |
2001/03/29 | 143 | 143 | 141 | 141 | 2,000 |
2001/03/28 | 144 | 145 | 144 | 145 | 7,000 |
2001/03/27 | 139 | 144 | 135 | 144 | 17,000 |
2001/03/26 | 140 | 140 | 138 | 139 | 8,000 |
2001/03/23 | 141 | 141 | 141 | 141 | 2,000 |
2001/03/22 | 140 | 141 | 135 | 141 | 18,000 |
2001/03/21 | 122 | 130 | 122 | 130 | 9,000 |
2001/03/19 | 121 | 122 | 121 | 122 | 4,000 |
2001/03/16 | 122 | 122 | 121 | 121 | 8,000 |
2001/03/15 | 122 | 122 | 120 | 120 | 16,000 |
2001/03/14 | 122 | 122 | 122 | 122 | 9,000 |
2001/03/13 | 122 | 127 | 122 | 124 | 6,000 |
2001/03/12 | 127 | 127 | 120 | 120 | 10,000 |
2001/03/09 | 127 | 128 | 127 | 127 | 8,000 |
2001/03/07 | 127 | 129 | 127 | 129 | 5,000 |
2001/03/06 | 128 | 128 | 127 | 128 | 10,000 |
2001/03/05 | 128 | 135 | 127 | 128 | 14,000 |
2001/03/02 | 132 | 132 | 128 | 128 | 14,000 |
2001/03/01 | 140 | 140 | 130 | 130 | 16,000 |
2001/02/28 | 137 | 137 | 136 | 136 | 5,000 |
2001/02/27 | 136 | 136 | 136 | 136 | 8,000 |
2001/02/26 | 136 | 141 | 136 | 136 | 10,000 |
2001/02/23 | 136 | 137 | 136 | 136 | 6,000 |
2001/02/22 | 135 | 136 | 135 | 136 | 18,000 |
2001/02/21 | 144 | 144 | 138 | 138 | 6,000 |
2001/02/20 | 142 | 142 | 140 | 140 | 5,000 |
2001/02/19 | 141 | 143 | 141 | 143 | 6,000 |
2001/02/16 | 142 | 142 | 141 | 141 | 4,000 |
2001/02/15 | 140 | 141 | 140 | 141 | 4,000 |
2001/02/14 | 151 | 151 | 137 | 149 | 17,000 |
2001/02/13 | 144 | 152 | 140 | 152 | 17,000 |
2001/02/09 | 146 | 146 | 143 | 143 | 10,000 |
2001/02/08 | 146 | 154 | 146 | 154 | 2,000 |
2001/02/07 | 145 | 145 | 145 | 145 | 7,000 |
2001/02/06 | 154 | 155 | 154 | 155 | 4,000 |
2001/02/05 | 158 | 158 | 144 | 154 | 18,000 |
2001/02/02 | 158 | 158 | 155 | 155 | 9,000 |
2001/02/01 | 143 | 143 | 140 | 141 | 5,000 |
2001/01/31 | 142 | 143 | 142 | 142 | 6,000 |
2001/01/30 | 143 | 143 | 142 | 142 | 11,000 |
2001/01/29 | 148 | 153 | 143 | 153 | 8,000 |
2001/01/26 | 156 | 156 | 143 | 145 | 26,000 |
2001/01/25 | 152 | 152 | 140 | 148 | 23,000 |
2001/01/24 | 170 | 175 | 155 | 158 | 74,000 |
2001/01/23 | 140 | 140 | 136 | 140 | 16,000 |
2001/01/22 | 141 | 141 | 135 | 135 | 11,000 |
2001/01/18 | 127 | 131 | 127 | 131 | 4,000 |
2001/01/17 | 118 | 121 | 118 | 121 | 6,000 |
2001/01/16 | 120 | 121 | 116 | 118 | 9,000 |
2001/01/15 | 120 | 120 | 116 | 119 | 10,000 |
2001/01/12 | 111 | 120 | 111 | 120 | 19,000 |
2001/01/11 | 121 | 121 | 118 | 118 | 22,000 |
2001/01/10 | 130 | 130 | 120 | 120 | 18,000 |
2001/01/09 | 136 | 136 | 130 | 130 | 5,000 |
2001/01/05 | 140 | 140 | 136 | 136 | 2,000 |