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 |
---|---|---|---|---|---|
2013/12/30 | 83 | 85 | 82 | 85 | 35,000 |
2013/12/27 | 81 | 84 | 81 | 83 | 41,000 |
2013/12/26 | 77 | 82 | 77 | 81 | 54,000 |
2013/12/25 | 77 | 78 | 76 | 77 | 137,000 |
2013/12/24 | 79 | 79 | 75 | 76 | 210,000 |
2013/12/20 | 82 | 82 | 79 | 80 | 156,000 |
2013/12/19 | 83 | 84 | 82 | 82 | 95,000 |
2013/12/18 | 83 | 83 | 81 | 82 | 112,000 |
2013/12/17 | 83 | 85 | 83 | 83 | 96,000 |
2013/12/16 | 88 | 88 | 82 | 82 | 107,000 |
2013/12/13 | 88 | 88 | 87 | 87 | 94,000 |
2013/12/12 | 90 | 90 | 88 | 88 | 52,000 |
2013/12/11 | 92 | 92 | 89 | 90 | 117,000 |
2013/12/10 | 91 | 98 | 89 | 92 | 338,000 |
2013/12/09 | 90 | 93 | 89 | 91 | 51,000 |
2013/12/06 | 90 | 91 | 89 | 90 | 26,000 |
2013/12/05 | 91 | 91 | 89 | 89 | 26,000 |
2013/12/04 | 93 | 93 | 91 | 91 | 50,000 |
2013/12/03 | 94 | 95 | 93 | 93 | 74,000 |
2013/12/02 | 93 | 94 | 91 | 94 | 50,000 |
2013/11/29 | 93 | 93 | 88 | 91 | 122,000 |
2013/11/28 | 89 | 103 | 85 | 92 | 1,056,000 |
2013/11/27 | 89 | 89 | 88 | 88 | 36,000 |
2013/11/26 | 89 | 89 | 88 | 89 | 12,000 |
2013/11/25 | 88 | 90 | 88 | 88 | 37,000 |
2013/11/22 | 89 | 89 | 87 | 88 | 66,000 |
2013/11/21 | 89 | 90 | 88 | 89 | 68,000 |
2013/11/20 | 87 | 89 | 87 | 88 | 29,000 |
2013/11/19 | 89 | 89 | 87 | 87 | 10,000 |
2013/11/18 | 89 | 89 | 88 | 88 | 25,000 |
2013/11/15 | 88 | 89 | 87 | 88 | 35,000 |
2013/11/14 | 88 | 89 | 88 | 88 | 20,000 |
2013/11/13 | 87 | 88 | 86 | 87 | 22,000 |
2013/11/12 | 85 | 88 | 85 | 87 | 49,000 |
2013/11/11 | 88 | 89 | 86 | 86 | 47,000 |
2013/11/08 | 88 | 89 | 85 | 87 | 35,000 |
2013/11/07 | 89 | 90 | 89 | 90 | 11,000 |
2013/11/06 | 88 | 89 | 88 | 88 | 26,000 |
2013/11/05 | 86 | 93 | 86 | 88 | 58,000 |
2013/11/01 | 92 | 92 | 85 | 85 | 61,000 |
2013/10/31 | 93 | 94 | 92 | 92 | 31,000 |
2013/10/30 | 92 | 93 | 90 | 93 | 29,000 |
2013/10/29 | 91 | 91 | 90 | 91 | 8,000 |
2013/10/28 | 90 | 92 | 89 | 92 | 34,000 |
2013/10/25 | 92 | 92 | 92 | 92 | 1,000 |
2013/10/24 | 86 | 93 | 86 | 92 | 76,000 |
2013/10/23 | 91 | 91 | 86 | 87 | 93,000 |
2013/10/22 | 93 | 93 | 91 | 91 | 46,000 |
2013/10/21 | 91 | 92 | 90 | 92 | 24,000 |
2013/10/18 | 90 | 90 | 88 | 90 | 25,000 |
2013/10/17 | 89 | 89 | 87 | 88 | 19,000 |
2013/10/16 | 88 | 88 | 87 | 87 | 14,000 |
2013/10/15 | 89 | 89 | 88 | 89 | 20,000 |
2013/10/11 | 91 | 92 | 89 | 89 | 24,000 |
2013/10/10 | 85 | 89 | 85 | 88 | 12,000 |
2013/10/09 | 85 | 85 | 85 | 85 | 1,000 |
2013/10/08 | 83 | 84 | 83 | 83 | 6,000 |
2013/10/07 | 87 | 87 | 83 | 83 | 6,000 |
2013/10/04 | 89 | 89 | 86 | 86 | 18,000 |
2013/10/03 | 88 | 89 | 88 | 89 | 9,000 |
2013/10/02 | 92 | 92 | 88 | 88 | 44,000 |
2013/10/01 | 94 | 95 | 92 | 92 | 29,000 |
2013/09/30 | 95 | 95 | 92 | 92 | 17,000 |
2013/09/27 | 98 | 98 | 95 | 96 | 47,000 |
2013/09/26 | 91 | 101 | 85 | 98 | 269,000 |
2013/09/25 | 89 | 91 | 89 | 90 | 44,000 |
2013/09/24 | 88 | 91 | 88 | 89 | 58,000 |
2013/09/20 | 85 | 91 | 82 | 91 | 102,000 |
2013/09/19 | 82 | 83 | 82 | 83 | 28,000 |
2013/09/18 | 81 | 81 | 81 | 81 | 7,000 |
2013/09/17 | 78 | 81 | 78 | 80 | 52,000 |
2013/09/13 | 80 | 81 | 76 | 81 | 73,000 |
2013/09/12 | 80 | 81 | 80 | 81 | 2,000 |
2013/09/11 | 81 | 82 | 81 | 82 | 5,000 |
2013/09/10 | 80 | 82 | 80 | 81 | 53,000 |
2013/09/09 | 80 | 81 | 79 | 80 | 32,000 |
2013/09/06 | 79 | 79 | 79 | 79 | 7,000 |
2013/09/05 | 81 | 82 | 76 | 81 | 94,000 |
2013/09/04 | 82 | 82 | 77 | 80 | 19,000 |
2013/09/03 | 85 | 85 | 82 | 82 | 8,000 |
2013/09/02 | 77 | 85 | 77 | 85 | 70,000 |
2013/08/30 | 85 | 85 | 76 | 81 | 51,000 |
2013/08/29 | 76 | 78 | 74 | 75 | 21,000 |
2013/08/28 | 79 | 79 | 78 | 79 | 5,000 |
2013/08/27 | 80 | 80 | 80 | 80 | 2,000 |
2013/08/26 | 83 | 83 | 80 | 80 | 13,000 |
2013/08/23 | 79 | 82 | 79 | 82 | 6,000 |
2013/08/22 | 82 | 83 | 79 | 79 | 44,000 |
2013/08/21 | 79 | 80 | 77 | 80 | 50,000 |
2013/08/20 | 79 | 79 | 77 | 77 | 11,000 |
2013/08/19 | 78 | 78 | 77 | 78 | 3,000 |
2013/08/16 | 76 | 77 | 75 | 77 | 11,000 |
2013/08/15 | 75 | 77 | 75 | 75 | 3,000 |
2013/08/14 | 76 | 76 | 76 | 76 | 1,000 |
2013/08/13 | 77 | 77 | 75 | 77 | 16,000 |
2013/08/12 | 77 | 78 | 77 | 78 | 7,000 |
2013/08/09 | 77 | 77 | 77 | 77 | 4,000 |
2013/08/08 | 77 | 78 | 77 | 78 | 8,000 |
2013/08/06 | 78 | 79 | 78 | 79 | 3,000 |
2013/08/05 | 78 | 79 | 77 | 78 | 9,000 |
2013/08/02 | 81 | 81 | 77 | 78 | 10,000 |
2013/08/01 | 78 | 79 | 76 | 76 | 21,000 |
2013/07/31 | 79 | 79 | 69 | 76 | 47,000 |
2013/07/30 | 79 | 81 | 79 | 80 | 5,000 |
2013/07/29 | 82 | 82 | 80 | 80 | 11,000 |
2013/07/26 | 82 | 82 | 81 | 82 | 11,000 |
2013/07/25 | 83 | 83 | 82 | 82 | 18,000 |
2013/07/24 | 84 | 84 | 83 | 84 | 6,000 |
2013/07/23 | 83 | 85 | 83 | 83 | 18,000 |
2013/07/22 | 83 | 84 | 83 | 83 | 34,000 |
2013/07/19 | 87 | 87 | 83 | 85 | 78,000 |
2013/07/18 | 87 | 87 | 85 | 86 | 20,000 |
2013/07/17 | 86 | 86 | 86 | 86 | 3,000 |
2013/07/16 | 87 | 87 | 85 | 86 | 21,000 |
2013/07/12 | 87 | 87 | 84 | 84 | 29,000 |
2013/07/11 | 85 | 85 | 84 | 85 | 10,000 |
2013/07/10 | 87 | 87 | 85 | 85 | 26,000 |
2013/07/09 | 85 | 87 | 85 | 87 | 58,000 |
2013/07/08 | 85 | 86 | 84 | 85 | 57,000 |
2013/07/05 | 84 | 85 | 83 | 85 | 24,000 |
2013/07/04 | 82 | 84 | 82 | 84 | 9,000 |
2013/07/03 | 82 | 82 | 80 | 81 | 34,000 |
2013/07/02 | 82 | 82 | 82 | 82 | 5,000 |
2013/07/01 | 80 | 82 | 80 | 82 | 10,000 |
2013/06/28 | 79 | 84 | 79 | 81 | 13,000 |
2013/06/27 | 79 | 80 | 79 | 79 | 29,000 |
2013/06/26 | 85 | 85 | 79 | 79 | 68,000 |
2013/06/25 | 84 | 84 | 82 | 83 | 68,000 |
2013/06/24 | 85 | 85 | 84 | 84 | 44,000 |
2013/06/21 | 86 | 86 | 84 | 85 | 44,000 |
2013/06/20 | 85 | 87 | 85 | 86 | 34,000 |
2013/06/19 | 86 | 87 | 86 | 86 | 57,000 |
2013/06/18 | 89 | 89 | 86 | 87 | 50,000 |
2013/06/17 | 87 | 89 | 87 | 88 | 47,000 |
2013/06/14 | 87 | 88 | 87 | 88 | 50,000 |
2013/06/13 | 87 | 88 | 87 | 87 | 8,000 |
2013/06/12 | 88 | 88 | 87 | 88 | 63,000 |
2013/06/11 | 91 | 92 | 88 | 90 | 63,000 |
2013/06/10 | 92 | 93 | 91 | 93 | 25,000 |
2013/06/07 | 91 | 93 | 90 | 92 | 126,000 |
2013/06/06 | 94 | 95 | 91 | 95 | 105,000 |
2013/06/05 | 96 | 97 | 94 | 95 | 22,000 |
2013/06/04 | 95 | 96 | 92 | 95 | 85,000 |
2013/06/03 | 95 | 95 | 94 | 95 | 18,000 |
2013/05/31 | 95 | 98 | 95 | 95 | 67,000 |
2013/05/30 | 95 | 97 | 95 | 95 | 26,000 |
2013/05/29 | 97 | 97 | 96 | 97 | 16,000 |
2013/05/28 | 96 | 96 | 95 | 96 | 41,000 |
2013/05/27 | 96 | 97 | 95 | 95 | 43,000 |
2013/05/24 | 98 | 101 | 95 | 97 | 79,000 |
2013/05/23 | 103 | 107 | 96 | 97 | 252,000 |
2013/05/22 | 97 | 109 | 97 | 104 | 585,000 |
2013/05/21 | 94 | 96 | 93 | 96 | 59,000 |
2013/05/20 | 96 | 96 | 93 | 94 | 67,000 |
2013/05/17 | 89 | 94 | 89 | 91 | 41,000 |
2013/05/16 | 92 | 92 | 87 | 87 | 107,000 |
2013/05/15 | 97 | 97 | 93 | 93 | 75,000 |
2013/05/14 | 96 | 97 | 95 | 96 | 72,000 |
2013/05/13 | 96 | 98 | 96 | 98 | 66,000 |
2013/05/10 | 95 | 96 | 94 | 95 | 63,000 |
2013/05/09 | 95 | 95 | 94 | 94 | 37,000 |
2013/05/08 | 94 | 94 | 92 | 94 | 78,000 |
2013/05/07 | 95 | 96 | 92 | 94 | 57,000 |
2013/05/02 | 97 | 98 | 93 | 94 | 68,000 |
2013/05/01 | 98 | 98 | 96 | 96 | 52,000 |
2013/04/30 | 99 | 99 | 97 | 99 | 34,000 |
2013/04/26 | 99 | 99 | 98 | 98 | 61,000 |
2013/04/25 | 99 | 100 | 98 | 99 | 78,000 |
2013/04/24 | 104 | 105 | 97 | 101 | 204,000 |
2013/04/23 | 96 | 118 | 96 | 102 | 1,026,000 |
2013/04/22 | 94 | 94 | 93 | 94 | 144,000 |
2013/04/19 | 91 | 95 | 89 | 90 | 424,000 |
2013/04/18 | 89 | 91 | 86 | 91 | 250,000 |
2013/04/17 | 90 | 92 | 86 | 88 | 680,000 |
2013/04/16 | 76 | 89 | 76 | 87 | 550,000 |
2013/04/15 | 77 | 79 | 76 | 77 | 35,000 |
2013/04/12 | 79 | 79 | 77 | 78 | 45,000 |
2013/04/11 | 78 | 79 | 77 | 78 | 67,000 |
2013/04/10 | 77 | 78 | 76 | 77 | 38,000 |
2013/04/09 | 76 | 78 | 76 | 76 | 60,000 |
2013/04/08 | 75 | 75 | 74 | 75 | 58,000 |
2013/04/05 | 73 | 76 | 73 | 76 | 34,000 |
2013/04/04 | 72 | 73 | 72 | 73 | 21,000 |
2013/04/03 | 72 | 73 | 72 | 73 | 10,000 |
2013/04/02 | 74 | 74 | 70 | 72 | 47,000 |
2013/04/01 | 73 | 74 | 73 | 74 | 23,000 |
2013/03/29 | 75 | 75 | 74 | 74 | 33,000 |
2013/03/28 | 76 | 76 | 75 | 75 | 20,000 |
2013/03/27 | 76 | 76 | 75 | 76 | 9,000 |
2013/03/26 | 78 | 78 | 75 | 77 | 34,000 |
2013/03/25 | 77 | 78 | 77 | 78 | 8,000 |
2013/03/22 | 81 | 81 | 77 | 78 | 61,000 |
2013/03/21 | 78 | 80 | 78 | 79 | 69,000 |
2013/03/19 | 75 | 77 | 75 | 77 | 35,000 |
2013/03/18 | 77 | 77 | 74 | 75 | 63,000 |
2013/03/15 | 74 | 77 | 73 | 75 | 64,000 |
2013/03/14 | 74 | 74 | 72 | 73 | 55,000 |
2013/03/13 | 74 | 75 | 74 | 74 | 19,000 |
2013/03/12 | 74 | 76 | 74 | 74 | 77,000 |
2013/03/11 | 76 | 76 | 73 | 75 | 55,000 |
2013/03/08 | 72 | 73 | 71 | 73 | 87,000 |
2013/03/07 | 72 | 72 | 70 | 72 | 36,000 |
2013/03/06 | 70 | 71 | 70 | 71 | 64,000 |
2013/03/05 | 70 | 71 | 69 | 70 | 43,000 |
2013/03/04 | 70 | 70 | 69 | 70 | 72,000 |
2013/03/01 | 72 | 72 | 71 | 71 | 13,000 |
2013/02/28 | 71 | 75 | 70 | 71 | 88,000 |
2013/02/27 | 70 | 70 | 70 | 70 | 12,000 |
2013/02/26 | 68 | 70 | 68 | 69 | 14,000 |
2013/02/25 | 69 | 70 | 68 | 70 | 58,000 |
2013/02/22 | 70 | 70 | 68 | 68 | 45,000 |
2013/02/21 | 71 | 71 | 69 | 70 | 30,000 |
2013/02/20 | 68 | 70 | 68 | 70 | 30,000 |
2013/02/19 | 68 | 69 | 67 | 68 | 43,000 |
2013/02/18 | 68 | 68 | 66 | 67 | 55,000 |
2013/02/15 | 70 | 70 | 63 | 67 | 106,000 |
2013/02/14 | 70 | 72 | 69 | 70 | 94,000 |
2013/02/13 | 79 | 79 | 69 | 74 | 138,000 |
2013/02/12 | 80 | 80 | 79 | 80 | 40,000 |
2013/02/08 | 81 | 82 | 79 | 80 | 45,000 |
2013/02/07 | 83 | 83 | 81 | 82 | 31,000 |
2013/02/06 | 81 | 83 | 80 | 81 | 84,000 |
2013/02/05 | 81 | 82 | 80 | 80 | 60,000 |
2013/02/04 | 81 | 83 | 80 | 82 | 86,000 |
2013/02/01 | 79 | 80 | 79 | 80 | 108,000 |
2013/01/31 | 78 | 79 | 77 | 78 | 47,000 |
2013/01/30 | 78 | 79 | 77 | 78 | 34,000 |
2013/01/29 | 78 | 79 | 77 | 78 | 18,000 |
2013/01/28 | 79 | 79 | 78 | 78 | 38,000 |
2013/01/25 | 79 | 79 | 76 | 77 | 27,000 |
2013/01/24 | 78 | 78 | 77 | 78 | 30,000 |
2013/01/23 | 80 | 80 | 76 | 78 | 97,000 |
2013/01/22 | 81 | 81 | 79 | 80 | 37,000 |
2013/01/21 | 81 | 81 | 79 | 80 | 37,000 |
2013/01/18 | 79 | 81 | 79 | 81 | 54,000 |
2013/01/17 | 78 | 79 | 76 | 77 | 41,000 |
2013/01/16 | 81 | 81 | 77 | 78 | 59,000 |
2013/01/15 | 82 | 83 | 81 | 82 | 149,000 |
2013/01/11 | 82 | 84 | 80 | 81 | 102,000 |
2013/01/10 | 78 | 81 | 78 | 81 | 53,000 |
2013/01/09 | 79 | 79 | 77 | 78 | 95,000 |
2013/01/08 | 80 | 80 | 80 | 80 | 28,000 |
2013/01/07 | 80 | 82 | 79 | 80 | 52,000 |
2013/01/04 | 80 | 81 | 78 | 79 | 58,000 |