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 |
---|---|---|---|---|---|
2003/12/30 | 107 | 108 | 106 | 106 | 59,000 |
2003/12/29 | 98 | 108 | 98 | 105 | 29,000 |
2003/12/26 | 91 | 95 | 90 | 95 | 29,000 |
2003/12/25 | 86 | 88 | 85 | 86 | 45,000 |
2003/12/24 | 85 | 88 | 84 | 87 | 88,000 |
2003/12/22 | 91 | 91 | 88 | 88 | 49,000 |
2003/12/19 | 94 | 94 | 88 | 93 | 52,000 |
2003/12/18 | 94 | 97 | 90 | 91 | 41,000 |
2003/12/17 | 98 | 98 | 95 | 95 | 66,000 |
2003/12/16 | 99 | 99 | 96 | 96 | 28,000 |
2003/12/15 | 100 | 101 | 100 | 100 | 30,000 |
2003/12/12 | 98 | 100 | 97 | 99 | 26,000 |
2003/12/11 | 97 | 100 | 97 | 100 | 38,000 |
2003/12/10 | 98 | 98 | 94 | 95 | 14,000 |
2003/12/09 | 100 | 101 | 94 | 98 | 55,000 |
2003/12/08 | 104 | 104 | 100 | 100 | 28,000 |
2003/12/05 | 105 | 106 | 103 | 104 | 48,000 |
2003/12/04 | 103 | 106 | 102 | 105 | 89,000 |
2003/12/03 | 105 | 105 | 100 | 100 | 45,000 |
2003/12/02 | 98 | 104 | 98 | 104 | 35,000 |
2003/12/01 | 102 | 102 | 97 | 97 | 34,000 |
2003/11/28 | 102 | 103 | 101 | 102 | 50,000 |
2003/11/27 | 105 | 106 | 101 | 101 | 55,000 |
2003/11/26 | 111 | 111 | 103 | 103 | 71,000 |
2003/11/25 | 99 | 106 | 99 | 105 | 66,000 |
2003/11/21 | 96 | 97 | 95 | 95 | 58,000 |
2003/11/20 | 92 | 99 | 92 | 97 | 47,000 |
2003/11/19 | 96 | 96 | 88 | 91 | 89,000 |
2003/11/18 | 93 | 97 | 90 | 96 | 99,000 |
2003/11/17 | 114 | 114 | 98 | 102 | 103,000 |
2003/11/14 | 114 | 118 | 114 | 118 | 28,000 |
2003/11/13 | 122 | 122 | 110 | 120 | 48,000 |
2003/11/12 | 118 | 124 | 115 | 115 | 53,000 |
2003/11/11 | 126 | 126 | 114 | 122 | 104,000 |
2003/11/10 | 130 | 134 | 128 | 134 | 23,000 |
2003/11/07 | 135 | 135 | 126 | 130 | 50,000 |
2003/11/06 | 135 | 135 | 131 | 133 | 31,000 |
2003/11/05 | 140 | 140 | 134 | 135 | 37,000 |
2003/11/04 | 142 | 142 | 138 | 140 | 81,000 |
2003/10/31 | 135 | 140 | 134 | 138 | 81,000 |
2003/10/30 | 140 | 143 | 133 | 133 | 107,000 |
2003/10/29 | 131 | 155 | 131 | 140 | 215,000 |
2003/10/28 | 139 | 139 | 125 | 129 | 199,000 |
2003/10/27 | 150 | 150 | 138 | 140 | 71,000 |
2003/10/24 | 146 | 153 | 145 | 145 | 66,000 |
2003/10/23 | 153 | 155 | 144 | 144 | 176,000 |
2003/10/22 | 164 | 165 | 158 | 161 | 207,000 |
2003/10/21 | 155 | 161 | 155 | 159 | 161,000 |
2003/10/20 | 153 | 155 | 152 | 152 | 83,000 |
2003/10/17 | 152 | 154 | 151 | 151 | 74,000 |
2003/10/16 | 162 | 162 | 150 | 156 | 172,000 |
2003/10/15 | 159 | 162 | 159 | 162 | 49,000 |
2003/10/14 | 161 | 164 | 158 | 164 | 91,000 |
2003/10/10 | 160 | 160 | 155 | 159 | 136,000 |
2003/10/09 | 166 | 166 | 159 | 161 | 77,000 |
2003/10/08 | 163 | 165 | 156 | 165 | 90,000 |
2003/10/07 | 171 | 171 | 160 | 164 | 67,000 |
2003/10/06 | 171 | 174 | 165 | 171 | 105,000 |
2003/10/03 | 160 | 170 | 160 | 170 | 77,000 |
2003/10/02 | 167 | 169 | 164 | 164 | 41,000 |
2003/10/01 | 166 | 166 | 158 | 166 | 82,000 |
2003/09/30 | 165 | 169 | 160 | 168 | 102,000 |
2003/09/29 | 153 | 160 | 153 | 156 | 55,000 |
2003/09/26 | 155 | 158 | 150 | 155 | 114,000 |
2003/09/25 | 159 | 160 | 155 | 160 | 63,000 |
2003/09/24 | 159 | 175 | 155 | 164 | 200,000 |
2003/09/22 | 166 | 169 | 160 | 164 | 120,000 |
2003/09/19 | 175 | 179 | 169 | 170 | 285,000 |
2003/09/18 | 190 | 190 | 180 | 180 | 276,000 |
2003/09/17 | 191 | 200 | 185 | 189 | 651,000 |
2003/09/16 | 180 | 195 | 180 | 185 | 878,000 |
2003/09/12 | 170 | 173 | 167 | 172 | 169,000 |
2003/09/11 | 171 | 172 | 164 | 166 | 151,000 |
2003/09/10 | 173 | 173 | 165 | 172 | 188,000 |
2003/09/09 | 165 | 178 | 161 | 174 | 653,000 |
2003/09/08 | 166 | 166 | 161 | 164 | 113,000 |
2003/09/05 | 162 | 168 | 161 | 161 | 133,000 |
2003/09/04 | 169 | 170 | 163 | 163 | 147,000 |
2003/09/03 | 169 | 171 | 164 | 168 | 309,000 |
2003/09/02 | 159 | 167 | 154 | 166 | 291,000 |
2003/09/01 | 155 | 157 | 150 | 153 | 211,000 |
2003/08/29 | 157 | 160 | 151 | 160 | 191,000 |
2003/08/28 | 165 | 165 | 150 | 162 | 236,000 |
2003/08/27 | 169 | 175 | 142 | 170 | 389,000 |
2003/08/26 | 174 | 174 | 164 | 168 | 352,000 |
2003/08/25 | 170 | 182 | 164 | 177 | 856,000 |
2003/08/22 | 148 | 170 | 143 | 163 | 1,097,000 |
2003/08/21 | 158 | 158 | 142 | 148 | 639,000 |
2003/08/20 | 127 | 173 | 125 | 163 | 2,490,000 |
2003/08/19 | 119 | 125 | 116 | 123 | 588,000 |
2003/08/18 | 114 | 116 | 112 | 116 | 88,000 |
2003/08/15 | 114 | 115 | 113 | 115 | 45,000 |
2003/08/14 | 116 | 116 | 111 | 113 | 121,000 |
2003/08/13 | 116 | 116 | 110 | 116 | 259,000 |
2003/08/12 | 116 | 116 | 113 | 116 | 59,000 |
2003/08/11 | 117 | 117 | 113 | 117 | 141,000 |
2003/08/08 | 115 | 117 | 112 | 117 | 29,000 |
2003/08/07 | 115 | 115 | 112 | 113 | 75,000 |
2003/08/06 | 110 | 115 | 110 | 114 | 61,000 |
2003/08/05 | 119 | 120 | 113 | 113 | 91,000 |
2003/08/04 | 120 | 120 | 117 | 119 | 128,000 |
2003/08/01 | 119 | 121 | 118 | 119 | 464,000 |
2003/07/31 | 114 | 118 | 113 | 116 | 303,000 |
2003/07/30 | 113 | 115 | 113 | 113 | 206,000 |
2003/07/29 | 111 | 113 | 108 | 113 | 91,000 |
2003/07/28 | 115 | 115 | 110 | 113 | 91,000 |
2003/07/25 | 108 | 114 | 106 | 114 | 52,000 |
2003/07/24 | 106 | 108 | 105 | 108 | 38,000 |
2003/07/23 | 108 | 108 | 107 | 107 | 6,000 |
2003/07/22 | 103 | 111 | 103 | 109 | 35,000 |
2003/07/18 | 107 | 110 | 100 | 110 | 80,000 |
2003/07/17 | 113 | 113 | 105 | 112 | 103,000 |
2003/07/16 | 119 | 119 | 114 | 117 | 51,000 |
2003/07/15 | 120 | 120 | 116 | 116 | 86,000 |
2003/07/14 | 120 | 120 | 117 | 119 | 52,000 |
2003/07/11 | 117 | 120 | 116 | 120 | 69,000 |
2003/07/10 | 120 | 120 | 117 | 119 | 185,000 |
2003/07/09 | 119 | 121 | 117 | 120 | 368,000 |
2003/07/08 | 121 | 121 | 117 | 117 | 267,000 |
2003/07/07 | 119 | 124 | 117 | 119 | 428,000 |
2003/07/04 | 113 | 115 | 109 | 114 | 58,000 |
2003/07/03 | 118 | 119 | 113 | 113 | 87,000 |
2003/07/02 | 120 | 120 | 115 | 118 | 196,000 |
2003/07/01 | 121 | 122 | 115 | 120 | 301,000 |
2003/06/30 | 113 | 120 | 111 | 120 | 108,000 |
2003/06/27 | 114 | 114 | 110 | 113 | 82,000 |
2003/06/26 | 113 | 114 | 106 | 114 | 102,000 |
2003/06/25 | 112 | 112 | 107 | 112 | 62,000 |
2003/06/24 | 116 | 116 | 112 | 114 | 67,000 |
2003/06/23 | 117 | 118 | 115 | 116 | 96,000 |
2003/06/20 | 116 | 117 | 113 | 116 | 107,000 |
2003/06/19 | 115 | 119 | 113 | 117 | 75,000 |
2003/06/18 | 112 | 118 | 112 | 118 | 61,000 |
2003/06/17 | 120 | 120 | 113 | 116 | 100,000 |
2003/06/16 | 116 | 118 | 114 | 118 | 48,000 |
2003/06/13 | 120 | 121 | 117 | 118 | 83,000 |
2003/06/12 | 119 | 122 | 118 | 120 | 52,000 |
2003/06/11 | 121 | 122 | 118 | 121 | 101,000 |
2003/06/10 | 122 | 122 | 118 | 121 | 45,000 |
2003/06/09 | 123 | 128 | 121 | 122 | 45,000 |
2003/06/06 | 122 | 123 | 120 | 123 | 57,000 |
2003/06/05 | 118 | 120 | 116 | 119 | 35,000 |
2003/06/04 | 119 | 119 | 115 | 117 | 50,000 |
2003/06/03 | 114 | 121 | 112 | 118 | 139,000 |
2003/06/02 | 129 | 137 | 122 | 126 | 156,000 |
2003/05/30 | 120 | 139 | 115 | 139 | 298,000 |
2003/05/29 | 125 | 127 | 119 | 123 | 112,000 |
2003/05/28 | 119 | 125 | 115 | 125 | 228,000 |
2003/05/27 | 113 | 125 | 113 | 120 | 284,000 |
2003/05/26 | 113 | 118 | 108 | 118 | 223,000 |
2003/05/23 | 105 | 111 | 102 | 111 | 105,000 |
2003/05/22 | 110 | 113 | 106 | 108 | 98,000 |
2003/05/21 | 106 | 115 | 105 | 111 | 375,000 |
2003/05/20 | 105 | 108 | 102 | 105 | 142,000 |
2003/05/19 | 101 | 105 | 100 | 105 | 255,000 |
2003/05/16 | 93 | 111 | 92 | 111 | 569,000 |
2003/05/15 | 92 | 92 | 88 | 88 | 26,000 |
2003/05/14 | 85 | 95 | 85 | 92 | 153,000 |
2003/05/13 | 83 | 85 | 83 | 84 | 32,000 |
2003/05/12 | 83 | 83 | 82 | 82 | 20,000 |
2003/05/09 | 81 | 82 | 81 | 81 | 65,000 |
2003/05/08 | 86 | 86 | 82 | 82 | 40,000 |
2003/05/07 | 85 | 87 | 85 | 86 | 61,000 |
2003/05/06 | 83 | 83 | 81 | 83 | 60,000 |
2003/05/02 | 80 | 82 | 80 | 82 | 66,000 |
2003/05/01 | 82 | 86 | 82 | 82 | 50,000 |
2003/04/30 | 85 | 85 | 80 | 82 | 58,000 |
2003/04/28 | 87 | 88 | 83 | 85 | 39,000 |
2003/04/25 | 90 | 92 | 88 | 91 | 67,000 |
2003/04/24 | 89 | 93 | 89 | 93 | 74,000 |
2003/04/23 | 92 | 93 | 87 | 89 | 103,000 |
2003/04/22 | 94 | 95 | 89 | 94 | 115,000 |
2003/04/21 | 97 | 97 | 92 | 95 | 92,000 |
2003/04/18 | 95 | 97 | 93 | 95 | 71,000 |
2003/04/17 | 95 | 97 | 92 | 97 | 95,000 |
2003/04/16 | 98 | 100 | 95 | 97 | 112,000 |
2003/04/15 | 101 | 101 | 96 | 98 | 86,000 |
2003/04/14 | 99 | 104 | 97 | 97 | 209,000 |
2003/04/11 | 96 | 96 | 92 | 94 | 379,000 |
2003/04/10 | 101 | 102 | 96 | 96 | 369,000 |
2003/04/09 | 93 | 107 | 91 | 98 | 1,935,000 |
2003/04/08 | 74 | 92 | 74 | 88 | 714,000 |
2003/04/07 | 75 | 75 | 71 | 74 | 44,000 |
2003/04/04 | 75 | 75 | 73 | 75 | 31,000 |
2003/04/03 | 76 | 76 | 73 | 75 | 50,000 |
2003/04/02 | 76 | 79 | 75 | 78 | 31,000 |
2003/04/01 | 76 | 77 | 74 | 77 | 23,000 |
2003/03/31 | 78 | 79 | 76 | 77 | 25,000 |
2003/03/28 | 81 | 81 | 76 | 79 | 43,000 |
2003/03/27 | 78 | 81 | 75 | 81 | 73,000 |
2003/03/26 | 78 | 78 | 75 | 78 | 17,000 |
2003/03/25 | 76 | 76 | 72 | 75 | 21,000 |
2003/03/24 | 80 | 81 | 75 | 78 | 69,000 |
2003/03/20 | 76 | 79 | 73 | 79 | 47,000 |
2003/03/19 | 79 | 79 | 79 | 79 | 7,000 |
2003/03/18 | 77 | 78 | 76 | 78 | 36,000 |
2003/03/17 | 67 | 79 | 67 | 76 | 31,000 |
2003/03/14 | 75 | 76 | 75 | 76 | 38,000 |
2003/03/13 | 75 | 76 | 73 | 76 | 5,000 |
2003/03/12 | 75 | 77 | 71 | 77 | 20,000 |
2003/03/11 | 72 | 75 | 70 | 75 | 51,000 |
2003/03/10 | 79 | 79 | 70 | 73 | 114,000 |
2003/03/07 | 80 | 83 | 79 | 80 | 29,000 |
2003/03/06 | 81 | 84 | 81 | 83 | 22,000 |
2003/03/05 | 84 | 84 | 82 | 83 | 16,000 |
2003/03/04 | 86 | 88 | 82 | 83 | 66,000 |
2003/03/03 | 91 | 91 | 86 | 89 | 106,000 |
2003/02/28 | 90 | 93 | 86 | 90 | 211,000 |
2003/02/27 | 83 | 89 | 80 | 88 | 95,000 |
2003/02/26 | 79 | 82 | 76 | 81 | 110,000 |
2003/02/25 | 76 | 82 | 70 | 82 | 107,000 |
2003/02/24 | 92 | 92 | 80 | 84 | 244,000 |
2003/02/21 | 83 | 95 | 80 | 87 | 613,000 |
2003/02/20 | 71 | 77 | 68 | 77 | 319,000 |
2003/02/19 | 71 | 72 | 69 | 70 | 102,000 |
2003/02/18 | 72 | 72 | 68 | 71 | 89,000 |
2003/02/17 | 68 | 72 | 67 | 72 | 274,000 |
2003/02/14 | 63 | 63 | 61 | 63 | 57,000 |
2003/02/13 | 63 | 64 | 62 | 63 | 11,000 |
2003/02/12 | 63 | 64 | 61 | 64 | 88,000 |
2003/02/10 | 64 | 65 | 63 | 65 | 6,000 |
2003/02/07 | 66 | 66 | 63 | 64 | 33,000 |
2003/02/06 | 64 | 68 | 61 | 65 | 61,000 |
2003/02/05 | 64 | 64 | 63 | 64 | 14,000 |
2003/02/04 | 58 | 67 | 58 | 63 | 78,000 |
2003/02/03 | 58 | 60 | 57 | 60 | 32,000 |
2003/01/31 | 64 | 64 | 58 | 62 | 44,000 |
2003/01/30 | 65 | 66 | 60 | 64 | 200,000 |
2003/01/29 | 66 | 71 | 61 | 61 | 403,000 |
2003/01/28 | 56 | 56 | 55 | 56 | 33,000 |
2003/01/27 | 56 | 58 | 54 | 56 | 61,000 |
2003/01/24 | 53 | 57 | 53 | 55 | 103,000 |
2003/01/23 | 53 | 55 | 52 | 54 | 14,000 |
2003/01/22 | 56 | 57 | 54 | 55 | 25,000 |
2003/01/21 | 54 | 57 | 54 | 57 | 87,000 |
2003/01/20 | 53 | 57 | 52 | 57 | 27,000 |
2003/01/17 | 50 | 53 | 50 | 53 | 33,000 |
2003/01/16 | 51 | 51 | 51 | 51 | 4,000 |
2003/01/15 | 50 | 50 | 50 | 50 | 9,000 |
2003/01/14 | 50 | 50 | 48 | 50 | 8,000 |
2003/01/10 | 50 | 52 | 50 | 52 | 9,000 |
2003/01/09 | 50 | 51 | 50 | 51 | 21,000 |
2003/01/08 | 49 | 52 | 49 | 52 | 29,000 |
2003/01/07 | 50 | 52 | 45 | 50 | 31,000 |
2003/01/06 | 50 | 50 | 50 | 50 | 3,000 |