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
2004/12/30 150 150 145 150 91,000
2004/12/29 149 152 148 149 55,000
2004/12/28 150 150 146 149 156,000
2004/12/27 142 154 142 154 382,000
2004/12/24 143 144 141 141 122,000
2004/12/22 143 145 142 142 48,000
2004/12/21 141 144 141 144 80,000
2004/12/20 145 145 140 141 112,000
2004/12/17 142 144 139 143 199,000
2004/12/16 142 143 139 142 97,000
2004/12/15 143 145 140 145 48,000
2004/12/14 140 142 138 142 105,000
2004/12/13 144 144 138 140 72,000
2004/12/10 145 145 143 144 44,000
2004/12/09 150 150 144 144 63,000
2004/12/08 147 150 147 148 100,000
2004/12/07 153 154 150 151 114,000
2004/12/06 148 154 148 154 150,000
2004/12/03 145 148 145 146 80,000
2004/12/02 145 148 145 147 51,000
2004/12/01 148 149 145 146 118,000
2004/11/30 146 148 146 148 60,000
2004/11/29 150 150 142 148 100,000
2004/11/26 156 156 149 150 150,000
2004/11/25 167 167 150 157 282,000
2004/11/24 164 167 163 164 344,000
2004/11/22 160 166 158 161 727,000
2004/11/19 152 163 152 157 330,000
2004/11/18 158 160 151 151 205,000
2004/11/17 172 174 154 159 1,458,000
2004/11/16 143 148 141 147 221,000
2004/11/15 140 143 140 141 41,000
2004/11/12 141 143 140 140 26,000
2004/11/11 142 144 140 141 42,000
2004/11/10 140 141 140 141 54,000
2004/11/09 143 143 140 140 52,000
2004/11/08 145 147 144 144 50,000
2004/11/05 142 144 142 144 37,000
2004/11/04 139 141 139 141 35,000
2004/11/02 141 141 138 138 62,000
2004/11/01 144 144 137 141 78,000
2004/10/29 140 143 138 142 52,000
2004/10/28 138 141 137 140 37,000
2004/10/27 141 141 137 138 39,000
2004/10/26 140 142 136 139 23,000
2004/10/25 140 140 138 139 28,000
2004/10/22 140 143 140 141 48,000
2004/10/21 140 142 140 140 59,000
2004/10/20 142 143 140 143 41,000
2004/10/19 147 147 145 145 7,000
2004/10/18 146 148 145 146 24,000
2004/10/15 146 147 145 146 40,000
2004/10/14 149 149 146 148 44,000
2004/10/13 153 155 150 153 31,000
2004/10/12 154 155 150 150 43,000
2004/10/08 150 152 146 152 56,000
2004/10/07 158 160 154 154 161,000
2004/10/06 148 155 147 153 120,000
2004/10/05 147 147 142 143 30,000
2004/10/04 145 149 144 146 39,000
2004/10/01 145 145 143 144 11,000
2004/09/30 137 143 137 143 25,000
2004/09/29 138 140 137 137 19,000
2004/09/28 141 141 137 137 56,000
2004/09/27 141 142 139 139 10,000
2004/09/24 144 144 136 140 43,000
2004/09/22 141 142 140 140 52,000
2004/09/21 145 145 132 140 78,000
2004/09/17 145 147 145 147 31,000
2004/09/16 145 147 145 145 40,000
2004/09/15 151 154 150 150 63,000
2004/09/14 154 154 152 152 30,000
2004/09/13 152 154 151 153 30,000
2004/09/10 157 158 151 152 50,000
2004/09/09 160 160 153 156 72,000
2004/09/08 156 160 155 156 68,000
2004/09/07 161 161 155 155 58,000
2004/09/06 156 156 153 153 32,000
2004/09/03 168 168 156 156 113,000
2004/09/02 170 170 160 162 141,000
2004/09/01 142 169 142 159 332,000
2004/08/31 143 148 141 142 45,000
2004/08/30 148 150 143 143 29,000
2004/08/27 146 150 146 148 26,000
2004/08/26 151 154 148 149 85,000
2004/08/25 145 148 144 148 77,000
2004/08/24 145 145 144 145 25,000
2004/08/23 144 146 143 143 41,000
2004/08/20 142 144 141 144 16,000
2004/08/19 140 145 140 144 11,000
2004/08/18 142 142 140 140 25,000
2004/08/17 142 142 140 140 32,000
2004/08/16 142 144 140 141 42,000
2004/08/13 148 149 145 147 49,000
2004/08/12 151 151 148 150 52,000
2004/08/11 151 151 148 150 78,000
2004/08/10 151 151 146 149 41,000
2004/08/09 144 144 140 142 22,000
2004/08/06 142 143 142 143 6,000
2004/08/05 142 145 142 143 10,000
2004/08/04 146 146 138 140 55,000
2004/08/03 153 153 145 145 76,000
2004/08/02 150 154 145 150 108,000
2004/07/30 137 153 137 151 326,000
2004/07/29 136 144 136 136 708,000
2004/07/28 143 152 143 149 194,000
2004/07/27 150 152 138 143 108,000
2004/07/26 154 154 148 148 92,000
2004/07/23 158 160 155 155 73,000
2004/07/22 163 163 157 160 98,000
2004/07/21 163 165 160 161 90,000
2004/07/20 169 169 160 163 109,000
2004/07/16 165 174 155 170 145,000
2004/07/15 177 178 165 170 249,000
2004/07/14 190 192 178 180 369,000
2004/07/13 183 195 180 183 736,000
2004/07/12 196 197 181 182 839,000
2004/07/09 201 226 187 191 4,338,000
2004/07/08 173 211 173 211 5,241,000
2004/07/07 163 165 151 161 251,000
2004/07/06 165 174 161 161 1,046,000
2004/07/05 158 165 158 164 136,000
2004/07/02 162 169 158 160 494,000
2004/07/01 155 163 155 163 393,000
2004/06/30 154 156 152 156 87,000
2004/06/29 155 157 151 153 241,000
2004/06/28 152 161 148 156 493,000
2004/06/25 146 148 145 147 67,000
2004/06/24 144 145 141 144 88,000
2004/06/23 145 147 143 143 72,000
2004/06/22 140 149 140 143 136,000
2004/06/21 142 142 138 139 42,000
2004/06/18 143 145 141 142 113,000
2004/06/17 143 145 142 144 47,000
2004/06/16 146 147 141 142 107,000
2004/06/15 146 149 145 146 105,000
2004/06/14 145 145 143 145 78,000
2004/06/11 147 147 144 146 58,000
2004/06/10 143 145 142 145 98,000
2004/06/09 137 143 137 140 125,000
2004/06/08 136 137 135 135 27,000
2004/06/07 135 135 133 135 22,000
2004/06/04 136 136 134 136 33,000
2004/06/03 137 142 136 136 53,000
2004/06/02 137 140 137 139 23,000
2004/06/01 140 140 137 138 28,000
2004/05/31 144 144 136 137 116,000
2004/05/28 138 145 137 139 114,000
2004/05/27 137 138 136 136 10,000
2004/05/26 138 140 136 138 23,000
2004/05/25 136 139 135 135 28,000
2004/05/24 136 137 136 136 33,000
2004/05/21 135 138 130 135 62,000
2004/05/20 139 139 135 135 24,000
2004/05/19 127 134 127 134 30,000
2004/05/18 120 127 120 126 43,000
2004/05/17 135 135 125 126 39,000
2004/05/14 137 137 135 136 41,000
2004/05/13 139 140 136 140 35,000
2004/05/12 140 145 139 139 64,000
2004/05/11 126 135 125 135 79,000
2004/05/10 150 150 131 131 113,000
2004/05/07 156 156 147 151 79,000
2004/05/06 156 160 152 153 176,000
2004/04/30 145 153 142 152 128,000
2004/04/28 144 150 144 148 95,000
2004/04/27 150 150 142 144 84,000
2004/04/26 151 154 150 151 96,000
2004/04/23 155 156 150 156 156,000
2004/04/22 158 160 154 155 83,000
2004/04/21 160 161 157 158 93,000
2004/04/20 162 163 160 161 112,000
2004/04/19 163 165 154 160 136,000
2004/04/16 168 169 161 163 181,000
2004/04/15 167 170 157 163 570,000
2004/04/14 156 158 153 157 170,000
2004/04/13 151 157 146 153 198,000
2004/04/12 151 151 146 147 85,000
2004/04/09 147 148 142 143 95,000
2004/04/08 152 155 151 152 101,000
2004/04/07 157 157 153 154 91,000
2004/04/06 161 162 153 158 232,000
2004/04/05 158 162 150 162 450,000
2004/04/02 142 154 142 150 384,000
2004/04/01 143 145 140 141 152,000
2004/03/31 142 143 140 143 79,000
2004/03/30 148 148 143 143 93,000
2004/03/29 143 145 142 143 112,000
2004/03/26 147 148 142 143 131,000
2004/03/25 136 145 136 142 246,000
2004/03/24 136 137 135 136 44,000
2004/03/23 136 137 129 136 88,000
2004/03/22 140 140 136 136 49,000
2004/03/19 135 138 134 138 65,000
2004/03/18 144 144 132 132 98,000
2004/03/17 141 141 138 141 135,000
2004/03/16 143 145 140 142 165,000
2004/03/15 134 139 134 139 200,000
2004/03/12 125 129 122 129 120,000
2004/03/11 128 129 126 126 78,000
2004/03/10 132 132 128 131 66,000
2004/03/09 130 132 129 131 87,000
2004/03/08 127 131 127 129 94,000
2004/03/05 123 124 122 123 71,000
2004/03/04 122 122 120 121 81,000
2004/03/03 121 122 120 122 60,000
2004/03/02 125 125 120 121 41,000
2004/03/01 120 122 119 120 46,000
2004/02/27 119 122 118 118 52,000
2004/02/26 119 119 118 118 22,000
2004/02/25 118 120 117 117 18,000
2004/02/24 124 124 118 118 21,000
2004/02/23 117 120 117 119 22,000
2004/02/20 119 119 118 118 14,000
2004/02/19 120 124 117 122 95,000
2004/02/18 127 127 120 123 58,000
2004/02/17 116 123 116 123 58,000
2004/02/16 116 118 114 115 61,000
2004/02/13 115 117 114 114 53,000
2004/02/12 115 119 113 115 61,000
2004/02/10 121 121 118 118 22,000
2004/02/09 122 122 121 121 31,000
2004/02/06 120 122 120 121 20,000
2004/02/05 118 120 112 120 66,000
2004/02/04 125 127 121 121 38,000
2004/02/03 128 128 124 124 47,000
2004/02/02 130 130 127 128 29,000
2004/01/30 126 129 126 128 22,000
2004/01/29 130 131 121 126 112,000
2004/01/28 139 139 132 132 87,000
2004/01/27 143 143 139 139 123,000
2004/01/26 140 143 139 142 147,000
2004/01/23 143 143 137 137 85,000
2004/01/22 144 145 141 143 140,000
2004/01/21 145 145 139 140 153,000
2004/01/20 141 148 139 140 351,000
2004/01/19 134 141 134 141 223,000
2004/01/16 139 144 132 134 358,000
2004/01/15 123 137 123 134 646,000
2004/01/14 119 120 117 120 131,000
2004/01/13 121 121 119 120 153,000
2004/01/09 113 118 113 116 123,000
2004/01/08 111 111 106 111 56,000
2004/01/07 112 113 110 110 90,000
2004/01/06 114 118 112 112 66,000
2004/01/05 107 114 107 114 40,000

このページの先頭へ