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 |
|---|---|---|---|---|---|
| 2006/12/29 | 337 | 346 | 337 | 343 | 81,000 |
| 2006/12/28 | 338 | 342 | 338 | 338 | 50,000 |
| 2006/12/27 | 341 | 349 | 341 | 344 | 104,000 |
| 2006/12/26 | 340 | 341 | 330 | 341 | 122,000 |
| 2006/12/25 | 341 | 345 | 336 | 338 | 89,000 |
| 2006/12/22 | 349 | 349 | 342 | 345 | 250,000 |
| 2006/12/21 | 355 | 358 | 347 | 350 | 386,000 |
| 2006/12/20 | 338 | 358 | 337 | 353 | 536,000 |
| 2006/12/19 | 345 | 349 | 330 | 335 | 346,000 |
| 2006/12/18 | 321 | 349 | 315 | 342 | 836,000 |
| 2006/12/15 | 319 | 323 | 313 | 315 | 183,000 |
| 2006/12/14 | 312 | 317 | 306 | 315 | 128,000 |
| 2006/12/13 | 296 | 311 | 295 | 310 | 399,000 |
| 2006/12/12 | 303 | 303 | 293 | 294 | 149,000 |
| 2006/12/11 | 317 | 317 | 305 | 305 | 122,000 |
| 2006/12/08 | 311 | 314 | 308 | 313 | 81,000 |
| 2006/12/07 | 315 | 318 | 311 | 312 | 99,000 |
| 2006/12/06 | 316 | 319 | 311 | 319 | 172,000 |
| 2006/12/05 | 320 | 324 | 314 | 315 | 184,000 |
| 2006/12/04 | 308 | 319 | 308 | 318 | 271,000 |
| 2006/12/01 | 298 | 305 | 298 | 305 | 92,000 |
| 2006/11/30 | 309 | 311 | 298 | 305 | 300,000 |
| 2006/11/29 | 308 | 314 | 305 | 310 | 241,000 |
| 2006/11/28 | 301 | 308 | 298 | 304 | 387,000 |
| 2006/11/27 | 292 | 307 | 287 | 305 | 576,000 |
| 2006/11/24 | 280 | 293 | 273 | 293 | 481,000 |
| 2006/11/22 | 269 | 276 | 267 | 273 | 506,000 |
| 2006/11/21 | 244 | 271 | 241 | 265 | 521,000 |
| 2006/11/20 | 251 | 255 | 249 | 249 | 138,000 |
| 2006/11/17 | 263 | 263 | 258 | 261 | 41,000 |
| 2006/11/16 | 270 | 270 | 264 | 265 | 45,000 |
| 2006/11/15 | 265 | 270 | 264 | 270 | 60,000 |
| 2006/11/14 | 255 | 262 | 252 | 262 | 48,000 |
| 2006/11/13 | 260 | 264 | 255 | 255 | 28,000 |
| 2006/11/10 | 260 | 266 | 260 | 263 | 34,000 |
| 2006/11/09 | 261 | 265 | 261 | 265 | 63,000 |
| 2006/11/08 | 267 | 267 | 260 | 263 | 60,000 |
| 2006/11/07 | 268 | 269 | 263 | 264 | 32,000 |
| 2006/11/06 | 264 | 265 | 260 | 264 | 58,000 |
| 2006/11/02 | 265 | 267 | 263 | 267 | 39,000 |
| 2006/11/01 | 270 | 271 | 266 | 267 | 40,000 |
| 2006/10/31 | 268 | 270 | 266 | 269 | 34,000 |
| 2006/10/30 | 264 | 271 | 263 | 271 | 33,000 |
| 2006/10/27 | 267 | 273 | 267 | 272 | 40,000 |
| 2006/10/26 | 265 | 269 | 265 | 267 | 39,000 |
| 2006/10/25 | 273 | 274 | 269 | 269 | 44,000 |
| 2006/10/24 | 275 | 276 | 270 | 271 | 49,000 |
| 2006/10/23 | 274 | 274 | 270 | 273 | 27,000 |
| 2006/10/20 | 268 | 272 | 267 | 269 | 58,000 |
| 2006/10/19 | 275 | 275 | 267 | 267 | 37,000 |
| 2006/10/18 | 269 | 273 | 269 | 273 | 21,000 |
| 2006/10/17 | 275 | 275 | 269 | 269 | 48,000 |
| 2006/10/16 | 256 | 271 | 256 | 270 | 70,000 |
| 2006/10/13 | 245 | 260 | 245 | 260 | 79,000 |
| 2006/10/12 | 241 | 248 | 240 | 241 | 114,000 |
| 2006/10/11 | 251 | 255 | 242 | 244 | 121,000 |
| 2006/10/10 | 263 | 265 | 255 | 255 | 95,000 |
| 2006/10/06 | 270 | 270 | 264 | 265 | 39,000 |
| 2006/10/05 | 270 | 272 | 269 | 269 | 24,000 |
| 2006/10/04 | 270 | 271 | 265 | 265 | 67,000 |
| 2006/10/03 | 270 | 275 | 268 | 268 | 40,000 |
| 2006/10/02 | 271 | 275 | 269 | 270 | 30,000 |
| 2006/09/29 | 270 | 274 | 268 | 268 | 22,000 |
| 2006/09/28 | 271 | 274 | 269 | 270 | 32,000 |
| 2006/09/27 | 263 | 271 | 263 | 270 | 34,000 |
| 2006/09/26 | 268 | 272 | 267 | 267 | 60,000 |
| 2006/09/25 | 280 | 284 | 275 | 276 | 66,000 |
| 2006/09/22 | 277 | 280 | 277 | 280 | 55,000 |
| 2006/09/21 | 277 | 280 | 272 | 280 | 49,000 |
| 2006/09/20 | 277 | 277 | 259 | 275 | 96,000 |
| 2006/09/19 | 263 | 270 | 263 | 269 | 26,000 |
| 2006/09/15 | 258 | 264 | 258 | 260 | 67,000 |
| 2006/09/14 | 261 | 273 | 255 | 261 | 146,000 |
| 2006/09/13 | 283 | 283 | 262 | 266 | 135,000 |
| 2006/09/12 | 292 | 292 | 276 | 278 | 79,000 |
| 2006/09/11 | 294 | 295 | 291 | 291 | 62,000 |
| 2006/09/08 | 291 | 294 | 290 | 293 | 44,000 |
| 2006/09/07 | 293 | 295 | 291 | 291 | 138,000 |
| 2006/09/06 | 297 | 298 | 293 | 294 | 156,000 |
| 2006/09/05 | 293 | 294 | 291 | 294 | 177,000 |
| 2006/09/04 | 290 | 292 | 287 | 288 | 83,000 |
| 2006/09/01 | 284 | 291 | 282 | 287 | 156,000 |
| 2006/08/31 | 280 | 283 | 278 | 283 | 55,000 |
| 2006/08/30 | 279 | 281 | 278 | 278 | 34,000 |
| 2006/08/29 | 283 | 283 | 275 | 278 | 97,000 |
| 2006/08/28 | 284 | 284 | 279 | 279 | 59,000 |
| 2006/08/25 | 288 | 293 | 286 | 286 | 81,000 |
| 2006/08/24 | 293 | 293 | 284 | 288 | 225,000 |
| 2006/08/23 | 297 | 297 | 290 | 294 | 189,000 |
| 2006/08/22 | 295 | 308 | 295 | 297 | 1,161,000 |
| 2006/08/21 | 289 | 292 | 287 | 291 | 358,000 |
| 2006/08/18 | 287 | 289 | 284 | 284 | 246,000 |
| 2006/08/17 | 290 | 292 | 286 | 286 | 229,000 |
| 2006/08/16 | 288 | 290 | 284 | 285 | 141,000 |
| 2006/08/15 | 283 | 287 | 282 | 283 | 190,000 |
| 2006/08/14 | 281 | 286 | 279 | 281 | 97,000 |
| 2006/08/11 | 291 | 291 | 284 | 286 | 157,000 |
| 2006/08/10 | 295 | 296 | 287 | 291 | 355,000 |
| 2006/08/09 | 286 | 320 | 285 | 304 | 1,244,000 |
| 2006/08/08 | 278 | 285 | 278 | 283 | 46,000 |
| 2006/08/07 | 285 | 286 | 280 | 283 | 155,000 |
| 2006/08/04 | 290 | 290 | 281 | 283 | 29,000 |
| 2006/08/03 | 292 | 297 | 276 | 285 | 162,000 |
| 2006/08/02 | 280 | 290 | 275 | 287 | 218,000 |
| 2006/08/01 | 265 | 280 | 265 | 273 | 118,000 |
| 2006/07/31 | 263 | 272 | 260 | 267 | 126,000 |
| 2006/07/28 | 246 | 253 | 244 | 253 | 68,000 |
| 2006/07/27 | 241 | 243 | 236 | 243 | 67,000 |
| 2006/07/26 | 249 | 251 | 242 | 242 | 96,000 |
| 2006/07/25 | 251 | 251 | 244 | 246 | 99,000 |
| 2006/07/24 | 249 | 249 | 236 | 241 | 76,000 |
| 2006/07/21 | 248 | 248 | 242 | 245 | 135,000 |
| 2006/07/20 | 256 | 260 | 249 | 252 | 371,000 |
| 2006/07/19 | 258 | 259 | 241 | 251 | 177,000 |
| 2006/07/18 | 285 | 285 | 257 | 262 | 91,000 |
| 2006/07/14 | 287 | 295 | 286 | 290 | 76,000 |
| 2006/07/13 | 300 | 304 | 300 | 302 | 90,000 |
| 2006/07/12 | 305 | 305 | 300 | 303 | 115,000 |
| 2006/07/11 | 312 | 312 | 293 | 302 | 52,000 |
| 2006/07/10 | 309 | 312 | 301 | 312 | 116,000 |
| 2006/07/07 | 317 | 317 | 312 | 312 | 51,000 |
| 2006/07/06 | 320 | 320 | 313 | 316 | 62,000 |
| 2006/07/05 | 318 | 327 | 317 | 323 | 140,000 |
| 2006/07/04 | 315 | 327 | 315 | 327 | 156,000 |
| 2006/07/03 | 306 | 316 | 303 | 311 | 83,000 |
| 2006/06/30 | 309 | 311 | 302 | 302 | 112,000 |
| 2006/06/29 | 298 | 307 | 298 | 302 | 270,000 |
| 2006/06/28 | 300 | 300 | 295 | 296 | 52,000 |
| 2006/06/27 | 305 | 308 | 302 | 305 | 48,000 |
| 2006/06/26 | 301 | 304 | 300 | 301 | 51,000 |
| 2006/06/23 | 296 | 302 | 292 | 300 | 53,000 |
| 2006/06/22 | 296 | 306 | 293 | 296 | 190,000 |
| 2006/06/21 | 300 | 305 | 291 | 291 | 53,000 |
| 2006/06/20 | 302 | 303 | 295 | 296 | 62,000 |
| 2006/06/19 | 302 | 307 | 302 | 304 | 87,000 |
| 2006/06/16 | 298 | 310 | 294 | 301 | 222,000 |
| 2006/06/15 | 285 | 293 | 280 | 285 | 132,000 |
| 2006/06/14 | 262 | 275 | 262 | 271 | 251,000 |
| 2006/06/13 | 278 | 293 | 271 | 277 | 136,000 |
| 2006/06/12 | 278 | 298 | 278 | 286 | 180,000 |
| 2006/06/09 | 285 | 293 | 270 | 285 | 231,000 |
| 2006/06/08 | 272 | 277 | 255 | 260 | 236,000 |
| 2006/06/07 | 295 | 306 | 284 | 284 | 200,000 |
| 2006/06/06 | 309 | 314 | 299 | 300 | 238,000 |
| 2006/06/05 | 330 | 330 | 315 | 325 | 128,000 |
| 2006/06/02 | 330 | 339 | 303 | 330 | 208,000 |
| 2006/06/01 | 350 | 358 | 334 | 334 | 93,000 |
| 2006/05/31 | 344 | 350 | 342 | 345 | 103,000 |
| 2006/05/30 | 363 | 364 | 357 | 359 | 63,000 |
| 2006/05/29 | 360 | 371 | 360 | 370 | 105,000 |
| 2006/05/26 | 368 | 368 | 354 | 361 | 254,000 |
| 2006/05/25 | 393 | 396 | 371 | 374 | 127,000 |
| 2006/05/24 | 375 | 383 | 372 | 383 | 68,000 |
| 2006/05/23 | 387 | 389 | 365 | 371 | 192,000 |
| 2006/05/22 | 405 | 406 | 391 | 397 | 137,000 |
| 2006/05/19 | 384 | 395 | 379 | 395 | 113,000 |
| 2006/05/18 | 380 | 385 | 372 | 384 | 118,000 |
| 2006/05/17 | 376 | 395 | 374 | 390 | 118,000 |
| 2006/05/16 | 401 | 403 | 376 | 376 | 210,000 |
| 2006/05/15 | 401 | 407 | 400 | 401 | 111,000 |
| 2006/05/12 | 413 | 415 | 404 | 414 | 227,000 |
| 2006/05/11 | 414 | 422 | 414 | 418 | 248,000 |
| 2006/05/10 | 409 | 437 | 403 | 421 | 1,291,000 |
| 2006/05/09 | 398 | 409 | 397 | 406 | 321,000 |
| 2006/05/08 | 402 | 410 | 396 | 402 | 337,000 |
| 2006/05/02 | 380 | 420 | 380 | 406 | 1,094,000 |
| 2006/05/01 | 385 | 385 | 375 | 378 | 171,000 |
| 2006/04/28 | 387 | 389 | 376 | 386 | 181,000 |
| 2006/04/27 | 378 | 384 | 376 | 384 | 147,000 |
| 2006/04/26 | 361 | 375 | 361 | 370 | 80,000 |
| 2006/04/25 | 360 | 367 | 359 | 365 | 91,000 |
| 2006/04/24 | 364 | 364 | 355 | 355 | 119,000 |
| 2006/04/21 | 372 | 372 | 362 | 367 | 280,000 |
| 2006/04/20 | 384 | 386 | 377 | 377 | 90,000 |
| 2006/04/19 | 387 | 394 | 381 | 385 | 160,000 |
| 2006/04/18 | 375 | 392 | 375 | 386 | 219,000 |
| 2006/04/17 | 412 | 419 | 381 | 385 | 867,000 |
| 2006/04/14 | 377 | 410 | 377 | 405 | 2,098,000 |
| 2006/04/13 | 355 | 376 | 354 | 376 | 270,000 |
| 2006/04/12 | 360 | 360 | 353 | 355 | 56,000 |
| 2006/04/11 | 364 | 366 | 355 | 360 | 113,000 |
| 2006/04/10 | 365 | 366 | 360 | 362 | 84,000 |
| 2006/04/07 | 370 | 370 | 361 | 367 | 98,000 |
| 2006/04/06 | 373 | 373 | 367 | 368 | 80,000 |
| 2006/04/05 | 381 | 385 | 375 | 375 | 109,000 |
| 2006/04/04 | 386 | 392 | 381 | 386 | 258,000 |
| 2006/04/03 | 382 | 393 | 380 | 383 | 315,000 |
| 2006/03/31 | 362 | 376 | 358 | 376 | 230,000 |
| 2006/03/30 | 370 | 374 | 362 | 364 | 244,000 |
| 2006/03/29 | 355 | 367 | 354 | 365 | 274,000 |
| 2006/03/28 | 338 | 359 | 336 | 357 | 143,000 |
| 2006/03/27 | 346 | 346 | 340 | 340 | 57,000 |
| 2006/03/24 | 336 | 345 | 335 | 341 | 59,000 |
| 2006/03/23 | 349 | 349 | 335 | 340 | 84,000 |
| 2006/03/22 | 339 | 342 | 339 | 342 | 59,000 |
| 2006/03/20 | 332 | 341 | 331 | 334 | 99,000 |
| 2006/03/17 | 336 | 340 | 315 | 331 | 180,000 |
| 2006/03/16 | 350 | 356 | 340 | 341 | 110,000 |
| 2006/03/15 | 360 | 362 | 353 | 353 | 80,000 |
| 2006/03/14 | 358 | 363 | 354 | 360 | 60,000 |
| 2006/03/13 | 352 | 367 | 352 | 357 | 51,000 |
| 2006/03/10 | 350 | 355 | 340 | 348 | 111,000 |
| 2006/03/09 | 321 | 340 | 320 | 336 | 75,000 |
| 2006/03/08 | 321 | 321 | 315 | 319 | 54,000 |
| 2006/03/07 | 328 | 330 | 320 | 320 | 53,000 |
| 2006/03/06 | 321 | 334 | 315 | 323 | 124,000 |
| 2006/03/03 | 344 | 344 | 325 | 328 | 104,000 |
| 2006/03/02 | 350 | 358 | 342 | 347 | 46,000 |
| 2006/03/01 | 350 | 353 | 333 | 353 | 94,000 |
| 2006/02/28 | 367 | 368 | 360 | 365 | 91,000 |
| 2006/02/27 | 372 | 375 | 366 | 366 | 81,000 |
| 2006/02/24 | 368 | 378 | 364 | 371 | 171,000 |
| 2006/02/23 | 352 | 371 | 351 | 369 | 158,000 |
| 2006/02/22 | 343 | 351 | 337 | 340 | 224,000 |
| 2006/02/21 | 287 | 333 | 287 | 333 | 331,000 |
| 2006/02/20 | 330 | 330 | 292 | 292 | 432,000 |
| 2006/02/17 | 356 | 367 | 335 | 335 | 293,000 |
| 2006/02/16 | 367 | 372 | 345 | 361 | 217,000 |
| 2006/02/15 | 398 | 399 | 375 | 377 | 191,000 |
| 2006/02/14 | 367 | 405 | 330 | 392 | 666,000 |
| 2006/02/13 | 423 | 423 | 360 | 377 | 407,000 |
| 2006/02/10 | 441 | 441 | 405 | 425 | 470,000 |
| 2006/02/09 | 448 | 448 | 436 | 436 | 340,000 |
| 2006/02/08 | 445 | 449 | 432 | 438 | 521,000 |
| 2006/02/07 | 428 | 455 | 426 | 450 | 1,101,000 |
| 2006/02/06 | 414 | 422 | 410 | 418 | 514,000 |
| 2006/02/03 | 392 | 408 | 389 | 405 | 340,000 |
| 2006/02/02 | 395 | 399 | 391 | 393 | 90,000 |
| 2006/02/01 | 402 | 402 | 392 | 392 | 184,000 |
| 2006/01/31 | 415 | 415 | 405 | 407 | 151,000 |
| 2006/01/30 | 394 | 418 | 394 | 410 | 405,000 |
| 2006/01/27 | 400 | 402 | 390 | 395 | 162,000 |
| 2006/01/26 | 390 | 400 | 388 | 393 | 90,000 |
| 2006/01/25 | 390 | 407 | 390 | 390 | 274,000 |
| 2006/01/24 | 360 | 388 | 360 | 387 | 236,000 |
| 2006/01/23 | 360 | 375 | 353 | 360 | 252,000 |
| 2006/01/20 | 395 | 410 | 375 | 388 | 575,000 |
| 2006/01/19 | 330 | 384 | 330 | 380 | 739,000 |
| 2006/01/18 | 384 | 400 | 325 | 330 | 912,000 |
| 2006/01/17 | 415 | 429 | 393 | 393 | 397,000 |
| 2006/01/16 | 410 | 425 | 407 | 424 | 411,000 |
| 2006/01/13 | 420 | 432 | 403 | 420 | 898,000 |
| 2006/01/12 | 379 | 420 | 375 | 418 | 1,181,000 |
| 2006/01/11 | 383 | 385 | 366 | 379 | 690,000 |
| 2006/01/10 | 348 | 380 | 342 | 380 | 575,000 |
| 2006/01/06 | 345 | 355 | 345 | 349 | 133,000 |
| 2006/01/05 | 355 | 358 | 345 | 348 | 243,000 |
| 2006/01/04 | 362 | 362 | 355 | 355 | 95,000 |