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
2002/12/30 50 50 50 50 4,000
2002/12/27 45 49 45 49 10,000
2002/12/26 50 50 45 48 15,000
2002/12/25 44 47 43 47 19,000
2002/12/24 45 45 40 45 54,000
2002/12/20 45 47 45 45 22,000
2002/12/19 46 48 46 48 14,000
2002/12/18 47 50 46 49 59,000
2002/12/17 46 50 46 49 38,000
2002/12/16 50 50 46 49 37,000
2002/12/13 46 50 46 50 23,000
2002/12/12 47 50 46 50 14,000
2002/12/11 48 49 47 49 17,000
2002/12/10 48 50 48 50 16,000
2002/12/09 50 52 48 51 30,000
2002/12/06 50 54 48 54 29,000
2002/12/05 50 54 49 51 14,000
2002/12/04 48 50 48 49 12,000
2002/12/03 52 52 49 50 21,000
2002/12/02 51 53 49 53 22,000
2002/11/29 51 53 49 53 24,000
2002/11/28 53 55 52 55 14,000
2002/11/27 52 54 50 54 9,000
2002/11/26 59 59 54 57 25,000
2002/11/25 54 56 51 56 36,000
2002/11/22 50 54 47 54 41,000
2002/11/21 45 50 44 50 18,000
2002/11/20 47 50 44 50 11,000
2002/11/19 48 48 41 47 24,000
2002/11/18 53 56 48 49 28,000
2002/11/15 53 56 52 56 12,000
2002/11/14 59 59 54 56 6,000
2002/11/13 57 59 56 59 16,000
2002/11/12 58 60 57 60 19,000
2002/11/11 59 60 59 60 8,000
2002/11/08 59 61 59 61 25,000
2002/11/07 61 63 58 63 25,000
2002/11/06 62 62 62 62 5,000
2002/11/05 61 62 60 62 34,000
2002/11/01 65 68 63 63 19,000
2002/10/31 61 68 61 66 34,000
2002/10/30 61 65 59 65 34,000
2002/10/29 63 68 63 68 2,000
2002/10/28 71 71 69 69 5,000
2002/10/25 63 70 63 70 17,000
2002/10/24 70 70 63 70 10,000
2002/10/23 67 70 67 70 27,000
2002/10/22 68 68 68 68 1,000
2002/10/21 61 68 58 68 68,000
2002/10/18 59 65 59 65 18,000
2002/10/17 63 63 58 58 24,000
2002/10/16 60 64 60 61 47,000
2002/10/15 61 61 56 58 72,000
2002/10/11 67 67 60 60 30,000
2002/10/10 57 66 56 66 73,000
2002/10/09 65 67 64 67 30,000
2002/10/08 68 68 65 68 11,000
2002/10/07 76 76 67 71 31,000
2002/10/04 77 79 76 79 19,000
2002/10/03 80 81 80 81 2,000
2002/10/02 80 84 79 82 9,000
2002/10/01 83 84 78 84 15,000
2002/09/30 77 84 77 84 27,000
2002/09/27 75 78 75 77 18,000
2002/09/26 74 78 73 77 33,000
2002/09/25 77 78 75 78 15,000
2002/09/24 76 78 76 78 16,000
2002/09/20 78 79 75 79 33,000
2002/09/19 79 82 78 80 13,000
2002/09/18 78 82 77 82 15,000
2002/09/17 80 86 76 84 29,000
2002/09/13 88 88 84 86 23,000
2002/09/12 86 89 83 89 74,000
2002/09/11 82 92 82 92 52,000
2002/09/10 82 84 82 84 15,000
2002/09/09 78 82 78 82 9,000
2002/09/06 79 84 79 82 22,000
2002/09/05 81 84 81 84 9,000
2002/09/04 78 81 74 81 20,000
2002/09/03 79 82 78 81 13,000
2002/09/02 83 83 81 83 18,000
2002/08/30 81 89 81 85 29,000
2002/08/29 83 85 81 85 7,000
2002/08/28 81 85 81 85 8,000
2002/08/27 81 83 80 83 14,000
2002/08/26 87 87 81 86 28,000
2002/08/23 85 87 85 87 12,000
2002/08/22 86 87 83 86 13,000
2002/08/21 89 89 86 88 24,000
2002/08/20 90 92 87 92 17,000
2002/08/19 89 93 89 93 4,000
2002/08/15 93 94 91 94 17,000
2002/08/14 93 96 91 95 43,000
2002/08/13 98 100 83 96 97,000
2002/08/12 97 104 95 104 16,000
2002/08/09 91 99 91 98 39,000
2002/08/08 92 95 92 95 25,000
2002/08/07 92 94 91 93 15,000
2002/08/06 94 94 91 94 20,000
2002/08/05 93 95 91 95 11,000
2002/08/02 94 95 91 95 30,000
2002/08/01 95 96 95 95 13,000
2002/07/30 90 102 90 99 27,000
2002/07/29 89 94 88 94 15,000
2002/07/26 94 94 90 94 12,000
2002/07/25 95 95 92 94 6,000
2002/07/24 92 95 92 95 6,000
2002/07/23 91 96 91 96 2,000
2002/07/22 95 96 95 96 5,000
2002/07/19 92 97 92 97 7,000
2002/07/18 88 97 88 97 19,000
2002/07/17 89 93 89 93 10,000
2002/07/16 89 94 89 93 16,000
2002/07/15 93 95 89 89 14,000
2002/07/12 93 94 92 94 4,000
2002/07/11 93 94 91 94 23,000
2002/07/10 92 97 92 96 17,000
2002/07/09 97 97 92 97 21,000
2002/07/08 93 99 93 97 16,000
2002/07/05 95 98 94 98 6,000
2002/07/04 93 98 93 97 6,000
2002/07/03 90 93 86 93 14,000
2002/07/02 84 93 84 93 29,000
2002/07/01 99 104 95 99 27,000
2002/06/28 100 104 100 104 25,000
2002/06/27 99 100 99 100 4,000
2002/06/26 99 100 97 100 9,000
2002/06/25 96 100 95 100 14,000
2002/06/24 98 99 92 99 15,000
2002/06/21 100 101 100 101 4,000
2002/06/20 101 101 96 100 3,000
2002/06/19 102 104 97 102 10,000
2002/06/18 100 102 99 102 9,000
2002/06/17 95 102 94 102 34,000
2002/06/14 100 100 98 100 24,000
2002/06/13 100 104 100 100 20,000
2002/06/12 102 105 102 105 29,000
2002/06/11 102 107 102 107 6,000
2002/06/10 106 106 106 106 1,000
2002/06/07 105 108 101 108 18,000
2002/06/06 102 108 102 107 23,000
2002/06/05 104 105 104 105 5,000
2002/06/04 104 105 104 105 3,000
2002/06/03 103 107 103 107 8,000
2002/05/31 105 105 103 105 11,000
2002/05/30 105 105 102 105 30,000
2002/05/29 110 111 106 108 30,000
2002/05/28 108 110 106 110 92,000
2002/05/27 104 105 102 105 34,000
2002/05/24 105 106 96 104 16,000
2002/05/23 104 106 103 105 17,000
2002/05/22 105 105 104 104 7,000
2002/05/21 104 106 104 105 9,000
2002/05/20 102 106 102 106 15,000
2002/05/17 100 107 100 105 12,000
2002/05/16 108 108 105 105 4,000
2002/05/15 105 106 101 105 49,000
2002/05/14 107 107 103 107 14,000
2002/05/13 103 107 103 107 14,000
2002/05/10 106 108 103 108 27,000
2002/05/09 110 110 103 108 19,000
2002/05/08 103 109 103 109 19,000
2002/05/07 101 108 101 106 15,000
2002/05/02 104 110 104 110 25,000
2002/05/01 114 114 102 110 30,000
2002/04/30 108 115 106 114 31,000
2002/04/26 110 112 104 109 60,000
2002/04/25 103 120 103 111 185,000
2002/04/24 93 104 93 103 60,000
2002/04/23 93 95 90 95 21,000
2002/04/22 99 99 91 96 29,000
2002/04/19 100 101 97 101 9,000
2002/04/18 96 102 96 102 17,000
2002/04/17 102 103 100 102 13,000
2002/04/16 101 103 101 103 14,000
2002/04/15 103 104 101 104 8,000
2002/04/12 102 103 101 103 6,000
2002/04/11 104 104 103 104 14,000
2002/04/10 102 105 102 105 26,000
2002/04/09 103 103 100 103 37,000
2002/04/08 103 104 102 103 10,000
2002/04/05 101 103 100 103 21,000
2002/04/04 103 104 101 104 23,000
2002/04/03 102 105 100 104 52,000
2002/04/02 105 105 103 104 8,000
2002/04/01 101 105 100 105 30,000
2002/03/29 100 102 96 101 60,000
2002/03/28 104 105 100 100 65,000
2002/03/27 106 107 104 105 26,000
2002/03/26 106 108 105 107 17,000
2002/03/25 108 108 105 107 44,000
2002/03/22 106 108 103 108 91,000
2002/03/20 101 106 101 106 27,000
2002/03/19 102 102 100 101 20,000
2002/03/18 100 102 97 102 38,000
2002/03/15 98 100 97 100 77,000
2002/03/14 93 97 93 97 13,000
2002/03/13 97 98 96 97 10,000
2002/03/12 94 98 94 98 8,000
2002/03/11 93 98 93 98 22,000
2002/03/08 98 98 98 98 6,000
2002/03/07 98 99 89 98 39,000
2002/03/06 96 99 91 99 23,000
2002/03/05 90 101 90 101 42,000
2002/03/04 84 95 84 95 32,000
2002/03/01 84 89 84 89 32,000
2002/02/28 73 89 72 89 41,000
2002/02/27 74 74 73 74 13,000
2002/02/26 72 74 72 74 35,000
2002/02/25 73 75 72 75 18,000
2002/02/22 74 75 72 75 11,000
2002/02/21 75 75 75 75 2,000
2002/02/20 75 75 75 75 1,000
2002/02/19 74 75 72 75 22,000
2002/02/18 74 75 74 75 5,000
2002/02/15 73 76 73 75 32,000
2002/02/14 73 76 73 76 17,000
2002/02/13 75 75 73 75 10,000
2002/02/08 73 76 73 76 3,000
2002/02/07 71 77 71 77 8,000
2002/02/05 75 76 75 76 5,000
2002/02/04 71 77 70 77 31,000
2002/02/01 70 76 70 76 11,000
2002/01/31 72 75 68 75 27,000
2002/01/30 72 73 70 73 13,000
2002/01/29 75 75 72 75 5,000
2002/01/28 75 75 72 75 7,000
2002/01/25 73 75 72 75 7,000
2002/01/24 73 75 72 75 11,000
2002/01/23 76 76 72 76 10,000
2002/01/22 76 77 76 77 7,000
2002/01/21 76 77 74 77 4,000
2002/01/18 73 76 72 76 26,000
2002/01/17 75 79 73 78 16,000
2002/01/16 76 80 76 79 13,000
2002/01/15 77 81 75 81 9,000
2002/01/11 76 82 75 82 15,000
2002/01/09 80 82 72 82 25,000
2002/01/08 83 83 83 83 1,000
2002/01/07 80 84 78 83 26,000
2002/01/04 84 84 84 84 2,000

このページの先頭へ