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 |
|---|---|---|---|---|---|
| 2005/12/30 | 361 | 362 | 352 | 362 | 184,000 |
| 2005/12/29 | 362 | 370 | 357 | 361 | 390,000 |
| 2005/12/28 | 357 | 360 | 348 | 359 | 336,000 |
| 2005/12/27 | 365 | 365 | 357 | 359 | 434,000 |
| 2005/12/26 | 352 | 361 | 348 | 357 | 724,000 |
| 2005/12/22 | 328 | 344 | 325 | 342 | 449,000 |
| 2005/12/21 | 333 | 334 | 326 | 327 | 392,000 |
| 2005/12/20 | 336 | 341 | 332 | 332 | 252,000 |
| 2005/12/19 | 331 | 345 | 325 | 340 | 479,000 |
| 2005/12/16 | 356 | 357 | 336 | 338 | 908,000 |
| 2005/12/15 | 339 | 368 | 336 | 353 | 3,799,000 |
| 2005/12/14 | 320 | 324 | 309 | 314 | 820,000 |
| 2005/12/13 | 310 | 314 | 302 | 312 | 1,248,000 |
| 2005/12/12 | 291 | 302 | 286 | 299 | 1,270,000 |
| 2005/12/09 | 267 | 285 | 267 | 284 | 641,000 |
| 2005/12/08 | 271 | 273 | 265 | 265 | 223,000 |
| 2005/12/07 | 281 | 281 | 272 | 273 | 278,000 |
| 2005/12/06 | 282 | 287 | 276 | 280 | 701,000 |
| 2005/12/05 | 275 | 286 | 270 | 283 | 1,039,000 |
| 2005/12/02 | 273 | 273 | 265 | 268 | 460,000 |
| 2005/12/01 | 272 | 273 | 266 | 268 | 590,000 |
| 2005/11/30 | 271 | 281 | 266 | 277 | 2,282,000 |
| 2005/11/29 | 253 | 264 | 253 | 264 | 826,000 |
| 2005/11/28 | 257 | 257 | 251 | 254 | 207,000 |
| 2005/11/25 | 254 | 255 | 250 | 252 | 482,000 |
| 2005/11/24 | 263 | 266 | 252 | 253 | 2,179,000 |
| 2005/11/22 | 247 | 260 | 245 | 260 | 980,000 |
| 2005/11/21 | 249 | 249 | 244 | 247 | 272,000 |
| 2005/11/18 | 247 | 251 | 243 | 246 | 523,000 |
| 2005/11/17 | 244 | 246 | 243 | 245 | 197,000 |
| 2005/11/16 | 245 | 245 | 241 | 243 | 100,000 |
| 2005/11/15 | 244 | 245 | 240 | 244 | 186,000 |
| 2005/11/14 | 244 | 249 | 243 | 245 | 323,000 |
| 2005/11/11 | 240 | 244 | 238 | 243 | 127,000 |
| 2005/11/10 | 247 | 247 | 238 | 241 | 237,000 |
| 2005/11/09 | 254 | 254 | 245 | 250 | 607,000 |
| 2005/11/08 | 245 | 253 | 241 | 250 | 1,271,000 |
| 2005/11/07 | 241 | 243 | 236 | 241 | 507,000 |
| 2005/11/04 | 234 | 241 | 234 | 239 | 626,000 |
| 2005/11/02 | 234 | 236 | 230 | 232 | 239,000 |
| 2005/11/01 | 232 | 235 | 232 | 233 | 80,000 |
| 2005/10/31 | 240 | 240 | 233 | 233 | 246,000 |
| 2005/10/28 | 230 | 242 | 230 | 235 | 364,000 |
| 2005/10/27 | 234 | 234 | 229 | 233 | 131,000 |
| 2005/10/26 | 233 | 234 | 231 | 232 | 144,000 |
| 2005/10/25 | 240 | 241 | 232 | 233 | 479,000 |
| 2005/10/24 | 240 | 245 | 236 | 239 | 1,506,000 |
| 2005/10/21 | 224 | 236 | 219 | 234 | 514,000 |
| 2005/10/20 | 217 | 228 | 216 | 226 | 236,000 |
| 2005/10/19 | 218 | 218 | 215 | 215 | 53,000 |
| 2005/10/18 | 217 | 219 | 216 | 216 | 70,000 |
| 2005/10/17 | 219 | 220 | 216 | 217 | 109,000 |
| 2005/10/14 | 220 | 223 | 219 | 219 | 91,000 |
| 2005/10/13 | 221 | 223 | 220 | 220 | 106,000 |
| 2005/10/12 | 224 | 224 | 221 | 221 | 103,000 |
| 2005/10/11 | 220 | 224 | 220 | 223 | 114,000 |
| 2005/10/07 | 219 | 223 | 215 | 222 | 158,000 |
| 2005/10/06 | 226 | 227 | 219 | 219 | 268,000 |
| 2005/10/05 | 227 | 229 | 226 | 228 | 118,000 |
| 2005/10/04 | 223 | 230 | 223 | 225 | 194,000 |
| 2005/10/03 | 220 | 225 | 212 | 221 | 269,000 |
| 2005/09/30 | 229 | 234 | 228 | 228 | 211,000 |
| 2005/09/29 | 232 | 234 | 227 | 229 | 212,000 |
| 2005/09/28 | 227 | 234 | 227 | 232 | 127,000 |
| 2005/09/27 | 233 | 235 | 228 | 229 | 201,000 |
| 2005/09/26 | 237 | 237 | 231 | 233 | 138,000 |
| 2005/09/22 | 235 | 238 | 230 | 233 | 223,000 |
| 2005/09/21 | 245 | 245 | 236 | 236 | 327,000 |
| 2005/09/20 | 242 | 247 | 240 | 240 | 518,000 |
| 2005/09/16 | 240 | 247 | 233 | 242 | 732,000 |
| 2005/09/15 | 240 | 241 | 232 | 237 | 330,000 |
| 2005/09/14 | 233 | 243 | 230 | 236 | 577,000 |
| 2005/09/13 | 229 | 230 | 225 | 229 | 250,000 |
| 2005/09/12 | 231 | 231 | 226 | 228 | 151,000 |
| 2005/09/09 | 233 | 233 | 225 | 231 | 319,000 |
| 2005/09/08 | 227 | 230 | 220 | 227 | 424,000 |
| 2005/09/07 | 237 | 237 | 228 | 232 | 340,000 |
| 2005/09/06 | 244 | 245 | 230 | 233 | 840,000 |
| 2005/09/05 | 237 | 254 | 235 | 243 | 5,600,000 |
| 2005/09/02 | 229 | 239 | 229 | 234 | 2,438,000 |
| 2005/09/01 | 222 | 230 | 219 | 227 | 554,000 |
| 2005/08/31 | 223 | 224 | 220 | 221 | 320,000 |
| 2005/08/30 | 221 | 229 | 221 | 226 | 436,000 |
| 2005/08/29 | 220 | 221 | 216 | 220 | 195,000 |
| 2005/08/26 | 218 | 224 | 216 | 219 | 550,000 |
| 2005/08/25 | 229 | 231 | 221 | 223 | 797,000 |
| 2005/08/24 | 232 | 245 | 227 | 228 | 7,002,000 |
| 2005/08/23 | 228 | 235 | 222 | 231 | 4,081,000 |
| 2005/08/22 | 202 | 222 | 202 | 220 | 2,091,000 |
| 2005/08/19 | 204 | 204 | 200 | 201 | 177,000 |
| 2005/08/18 | 208 | 209 | 203 | 204 | 163,000 |
| 2005/08/17 | 207 | 209 | 201 | 209 | 288,000 |
| 2005/08/16 | 203 | 208 | 200 | 207 | 309,000 |
| 2005/08/15 | 205 | 205 | 198 | 201 | 115,000 |
| 2005/08/12 | 201 | 204 | 198 | 204 | 184,000 |
| 2005/08/11 | 208 | 209 | 202 | 204 | 241,000 |
| 2005/08/10 | 211 | 212 | 204 | 207 | 598,000 |
| 2005/08/09 | 193 | 206 | 193 | 206 | 299,000 |
| 2005/08/08 | 185 | 193 | 183 | 193 | 179,000 |
| 2005/08/05 | 192 | 200 | 191 | 191 | 304,000 |
| 2005/08/04 | 197 | 198 | 186 | 191 | 537,000 |
| 2005/08/03 | 214 | 222 | 199 | 200 | 1,634,000 |
| 2005/08/02 | 205 | 245 | 204 | 216 | 12,337,000 |
| 2005/08/01 | 197 | 200 | 195 | 200 | 243,000 |
| 2005/07/29 | 196 | 198 | 194 | 194 | 121,000 |
| 2005/07/28 | 205 | 205 | 197 | 197 | 423,000 |
| 2005/07/27 | 199 | 206 | 195 | 200 | 1,541,000 |
| 2005/07/26 | 190 | 194 | 188 | 190 | 261,000 |
| 2005/07/25 | 188 | 192 | 186 | 190 | 216,000 |
| 2005/07/22 | 186 | 187 | 182 | 184 | 86,000 |
| 2005/07/21 | 195 | 197 | 186 | 189 | 407,000 |
| 2005/07/20 | 180 | 193 | 179 | 191 | 1,526,000 |
| 2005/07/19 | 176 | 179 | 173 | 177 | 81,000 |
| 2005/07/15 | 177 | 178 | 173 | 176 | 86,000 |
| 2005/07/14 | 174 | 176 | 174 | 176 | 34,000 |
| 2005/07/13 | 173 | 175 | 173 | 174 | 25,000 |
| 2005/07/12 | 177 | 177 | 175 | 175 | 77,000 |
| 2005/07/11 | 176 | 177 | 176 | 177 | 127,000 |
| 2005/07/08 | 178 | 180 | 177 | 177 | 67,000 |
| 2005/07/07 | 182 | 183 | 177 | 180 | 134,000 |
| 2005/07/06 | 181 | 183 | 181 | 182 | 39,000 |
| 2005/07/05 | 184 | 184 | 181 | 182 | 61,000 |
| 2005/07/04 | 185 | 185 | 181 | 183 | 45,000 |
| 2005/07/01 | 183 | 183 | 181 | 181 | 36,000 |
| 2005/06/30 | 185 | 185 | 180 | 184 | 65,000 |
| 2005/06/29 | 184 | 186 | 183 | 184 | 193,000 |
| 2005/06/28 | 177 | 182 | 176 | 181 | 78,000 |
| 2005/06/27 | 179 | 179 | 177 | 178 | 63,000 |
| 2005/06/24 | 179 | 183 | 179 | 180 | 42,000 |
| 2005/06/23 | 182 | 184 | 182 | 183 | 23,000 |
| 2005/06/22 | 185 | 185 | 182 | 185 | 44,000 |
| 2005/06/21 | 187 | 188 | 183 | 187 | 97,000 |
| 2005/06/20 | 182 | 187 | 182 | 187 | 74,000 |
| 2005/06/17 | 181 | 184 | 181 | 182 | 42,000 |
| 2005/06/16 | 186 | 186 | 182 | 183 | 116,000 |
| 2005/06/15 | 189 | 189 | 185 | 186 | 96,000 |
| 2005/06/14 | 190 | 192 | 186 | 189 | 155,000 |
| 2005/06/13 | 181 | 188 | 181 | 187 | 117,000 |
| 2005/06/10 | 184 | 184 | 177 | 181 | 37,000 |
| 2005/06/09 | 187 | 190 | 180 | 183 | 294,000 |
| 2005/06/08 | 177 | 183 | 176 | 183 | 112,000 |
| 2005/06/07 | 173 | 177 | 173 | 176 | 65,000 |
| 2005/06/06 | 174 | 175 | 173 | 175 | 19,000 |
| 2005/06/03 | 180 | 180 | 173 | 174 | 61,000 |
| 2005/06/02 | 179 | 180 | 174 | 180 | 117,000 |
| 2005/06/01 | 173 | 178 | 173 | 175 | 115,000 |
| 2005/05/31 | 170 | 174 | 168 | 172 | 75,000 |
| 2005/05/30 | 173 | 175 | 170 | 170 | 94,000 |
| 2005/05/27 | 169 | 176 | 168 | 175 | 71,000 |
| 2005/05/26 | 167 | 171 | 167 | 168 | 31,000 |
| 2005/05/25 | 178 | 178 | 167 | 175 | 62,000 |
| 2005/05/24 | 180 | 180 | 176 | 179 | 37,000 |
| 2005/05/23 | 170 | 176 | 170 | 176 | 35,000 |
| 2005/05/20 | 171 | 173 | 168 | 173 | 52,000 |
| 2005/05/19 | 170 | 170 | 166 | 167 | 60,000 |
| 2005/05/18 | 168 | 169 | 165 | 169 | 47,000 |
| 2005/05/17 | 173 | 178 | 168 | 168 | 73,000 |
| 2005/05/16 | 179 | 179 | 173 | 173 | 27,000 |
| 2005/05/13 | 176 | 178 | 175 | 175 | 53,000 |
| 2005/05/12 | 182 | 182 | 176 | 179 | 32,000 |
| 2005/05/11 | 180 | 185 | 180 | 182 | 50,000 |
| 2005/05/10 | 186 | 186 | 183 | 183 | 72,000 |
| 2005/05/09 | 186 | 186 | 183 | 183 | 78,000 |
| 2005/05/06 | 187 | 187 | 182 | 184 | 76,000 |
| 2005/05/02 | 177 | 184 | 177 | 181 | 138,000 |
| 2005/04/28 | 172 | 177 | 172 | 177 | 83,000 |
| 2005/04/27 | 174 | 176 | 172 | 172 | 49,000 |
| 2005/04/26 | 176 | 176 | 171 | 171 | 66,000 |
| 2005/04/25 | 177 | 177 | 173 | 175 | 71,000 |
| 2005/04/22 | 179 | 179 | 175 | 175 | 71,000 |
| 2005/04/21 | 172 | 174 | 169 | 173 | 88,000 |
| 2005/04/20 | 179 | 179 | 173 | 173 | 104,000 |
| 2005/04/19 | 178 | 179 | 171 | 175 | 118,000 |
| 2005/04/18 | 175 | 175 | 165 | 168 | 156,000 |
| 2005/04/15 | 179 | 188 | 174 | 181 | 141,000 |
| 2005/04/14 | 181 | 183 | 171 | 179 | 103,000 |
| 2005/04/13 | 185 | 188 | 181 | 185 | 111,000 |
| 2005/04/12 | 190 | 190 | 185 | 185 | 32,000 |
| 2005/04/11 | 191 | 191 | 188 | 189 | 51,000 |
| 2005/04/08 | 190 | 190 | 188 | 189 | 68,000 |
| 2005/04/07 | 192 | 192 | 189 | 190 | 78,000 |
| 2005/04/06 | 190 | 194 | 189 | 192 | 111,000 |
| 2005/04/05 | 196 | 196 | 190 | 192 | 95,000 |
| 2005/04/04 | 196 | 197 | 193 | 193 | 101,000 |
| 2005/04/01 | 195 | 197 | 191 | 195 | 123,000 |
| 2005/03/31 | 191 | 193 | 189 | 192 | 113,000 |
| 2005/03/30 | 189 | 195 | 185 | 186 | 168,000 |
| 2005/03/29 | 198 | 205 | 194 | 194 | 400,000 |
| 2005/03/28 | 180 | 203 | 179 | 197 | 666,000 |
| 2005/03/25 | 191 | 191 | 182 | 183 | 246,000 |
| 2005/03/24 | 194 | 194 | 190 | 192 | 186,000 |
| 2005/03/23 | 200 | 200 | 189 | 195 | 257,000 |
| 2005/03/22 | 202 | 204 | 200 | 200 | 187,000 |
| 2005/03/18 | 206 | 206 | 202 | 202 | 109,000 |
| 2005/03/17 | 205 | 206 | 200 | 203 | 170,000 |
| 2005/03/16 | 200 | 206 | 199 | 206 | 274,000 |
| 2005/03/15 | 214 | 214 | 202 | 204 | 273,000 |
| 2005/03/14 | 213 | 214 | 209 | 211 | 287,000 |
| 2005/03/11 | 209 | 216 | 208 | 214 | 379,000 |
| 2005/03/10 | 209 | 213 | 207 | 209 | 211,000 |
| 2005/03/09 | 208 | 214 | 207 | 214 | 280,000 |
| 2005/03/08 | 214 | 215 | 207 | 210 | 369,000 |
| 2005/03/07 | 222 | 227 | 214 | 215 | 604,000 |
| 2005/03/04 | 228 | 229 | 218 | 220 | 783,000 |
| 2005/03/03 | 220 | 228 | 218 | 225 | 1,849,000 |
| 2005/03/02 | 213 | 225 | 211 | 220 | 1,824,000 |
| 2005/03/01 | 204 | 215 | 203 | 212 | 1,162,000 |
| 2005/02/28 | 210 | 214 | 198 | 203 | 1,117,000 |
| 2005/02/25 | 208 | 223 | 207 | 210 | 1,714,000 |
| 2005/02/24 | 219 | 227 | 210 | 213 | 4,030,000 |
| 2005/02/23 | 200 | 216 | 196 | 216 | 2,985,000 |
| 2005/02/22 | 206 | 216 | 199 | 201 | 3,718,000 |
| 2005/02/21 | 191 | 212 | 190 | 208 | 7,552,000 |
| 2005/02/18 | 183 | 192 | 177 | 186 | 1,898,000 |
| 2005/02/17 | 162 | 202 | 162 | 187 | 6,392,000 |
| 2005/02/16 | 161 | 162 | 159 | 161 | 134,000 |
| 2005/02/15 | 163 | 163 | 159 | 160 | 164,000 |
| 2005/02/14 | 161 | 163 | 161 | 162 | 203,000 |
| 2005/02/10 | 159 | 160 | 156 | 160 | 75,000 |
| 2005/02/09 | 162 | 162 | 160 | 161 | 79,000 |
| 2005/02/08 | 164 | 164 | 160 | 162 | 208,000 |
| 2005/02/07 | 161 | 165 | 161 | 164 | 235,000 |
| 2005/02/04 | 160 | 165 | 159 | 159 | 343,000 |
| 2005/02/03 | 161 | 161 | 157 | 158 | 204,000 |
| 2005/02/02 | 152 | 156 | 152 | 156 | 101,000 |
| 2005/02/01 | 154 | 155 | 153 | 154 | 91,000 |
| 2005/01/31 | 154 | 154 | 152 | 153 | 47,000 |
| 2005/01/28 | 154 | 155 | 151 | 153 | 93,000 |
| 2005/01/27 | 158 | 158 | 154 | 154 | 47,000 |
| 2005/01/26 | 157 | 160 | 154 | 155 | 106,000 |
| 2005/01/25 | 153 | 157 | 152 | 157 | 169,000 |
| 2005/01/24 | 153 | 153 | 151 | 152 | 62,000 |
| 2005/01/21 | 151 | 153 | 150 | 152 | 49,000 |
| 2005/01/20 | 152 | 154 | 152 | 152 | 44,000 |
| 2005/01/19 | 158 | 158 | 152 | 155 | 140,000 |
| 2005/01/18 | 158 | 159 | 155 | 156 | 71,000 |
| 2005/01/17 | 160 | 160 | 155 | 155 | 120,000 |
| 2005/01/14 | 152 | 159 | 152 | 158 | 85,000 |
| 2005/01/13 | 163 | 165 | 155 | 157 | 495,000 |
| 2005/01/12 | 155 | 160 | 155 | 160 | 282,000 |
| 2005/01/11 | 156 | 156 | 154 | 154 | 115,000 |
| 2005/01/07 | 156 | 156 | 150 | 153 | 181,000 |
| 2005/01/06 | 150 | 156 | 149 | 154 | 139,000 |
| 2005/01/05 | 150 | 153 | 149 | 150 | 169,000 |
| 2005/01/04 | 150 | 150 | 148 | 148 | 95,000 |