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 |
---|---|---|---|---|---|
2014/12/30 | 195 | 195 | 190 | 191 | 32,000 |
2014/12/29 | 194 | 196 | 192 | 194 | 84,000 |
2014/12/26 | 182 | 189 | 180 | 188 | 108,000 |
2014/12/25 | 183 | 183 | 176 | 181 | 355,000 |
2014/12/24 | 187 | 188 | 184 | 184 | 227,000 |
2014/12/22 | 191 | 192 | 186 | 187 | 161,000 |
2014/12/19 | 191 | 192 | 189 | 190 | 177,000 |
2014/12/18 | 192 | 193 | 186 | 188 | 171,000 |
2014/12/17 | 185 | 189 | 183 | 185 | 113,000 |
2014/12/16 | 190 | 191 | 185 | 187 | 165,000 |
2014/12/15 | 198 | 200 | 195 | 195 | 112,000 |
2014/12/12 | 202 | 202 | 198 | 200 | 152,000 |
2014/12/11 | 201 | 202 | 197 | 202 | 116,000 |
2014/12/10 | 202 | 207 | 201 | 202 | 142,000 |
2014/12/09 | 212 | 214 | 201 | 206 | 280,000 |
2014/12/08 | 213 | 213 | 211 | 212 | 109,000 |
2014/12/05 | 215 | 215 | 211 | 213 | 91,000 |
2014/12/04 | 216 | 216 | 211 | 212 | 143,000 |
2014/12/03 | 215 | 216 | 214 | 214 | 134,000 |
2014/12/02 | 216 | 216 | 214 | 215 | 158,000 |
2014/12/01 | 213 | 218 | 212 | 218 | 181,000 |
2014/11/28 | 212 | 215 | 210 | 212 | 144,000 |
2014/11/27 | 215 | 217 | 210 | 212 | 280,000 |
2014/11/26 | 218 | 219 | 215 | 217 | 96,000 |
2014/11/25 | 219 | 220 | 216 | 220 | 106,000 |
2014/11/21 | 212 | 218 | 211 | 218 | 133,000 |
2014/11/20 | 215 | 217 | 211 | 212 | 211,000 |
2014/11/19 | 220 | 221 | 215 | 216 | 232,000 |
2014/11/18 | 219 | 222 | 218 | 220 | 179,000 |
2014/11/17 | 223 | 223 | 220 | 221 | 205,000 |
2014/11/14 | 225 | 227 | 219 | 220 | 681,000 |
2014/11/13 | 225 | 233 | 221 | 228 | 1,576,000 |
2014/11/12 | 213 | 218 | 206 | 210 | 611,000 |
2014/11/11 | 230 | 231 | 210 | 214 | 1,533,000 |
2014/11/10 | 231 | 235 | 222 | 230 | 1,036,000 |
2014/11/07 | 255 | 265 | 254 | 263 | 540,000 |
2014/11/06 | 254 | 260 | 247 | 252 | 425,000 |
2014/11/05 | 246 | 259 | 246 | 253 | 430,000 |
2014/11/04 | 251 | 254 | 244 | 246 | 267,000 |
2014/10/31 | 246 | 252 | 243 | 247 | 213,000 |
2014/10/30 | 250 | 260 | 245 | 245 | 477,000 |
2014/10/29 | 250 | 253 | 246 | 249 | 416,000 |
2014/10/28 | 237 | 252 | 234 | 248 | 859,000 |
2014/10/27 | 218 | 235 | 218 | 231 | 292,000 |
2014/10/24 | 230 | 230 | 217 | 217 | 183,000 |
2014/10/23 | 226 | 226 | 221 | 222 | 151,000 |
2014/10/22 | 230 | 231 | 225 | 228 | 260,000 |
2014/10/21 | 234 | 238 | 220 | 224 | 456,000 |
2014/10/20 | 230 | 240 | 225 | 236 | 466,000 |
2014/10/17 | 217 | 221 | 216 | 220 | 277,000 |
2014/10/16 | 214 | 222 | 212 | 213 | 425,000 |
2014/10/15 | 214 | 240 | 213 | 230 | 573,000 |
2014/10/14 | 214 | 217 | 211 | 211 | 365,000 |
2014/10/10 | 225 | 227 | 212 | 224 | 696,000 |
2014/10/09 | 251 | 253 | 232 | 232 | 526,000 |
2014/10/08 | 244 | 252 | 241 | 250 | 307,000 |
2014/10/07 | 259 | 261 | 250 | 252 | 482,000 |
2014/10/06 | 254 | 261 | 250 | 255 | 460,000 |
2014/10/03 | 231 | 253 | 231 | 250 | 660,000 |
2014/10/02 | 230 | 239 | 227 | 231 | 559,000 |
2014/10/01 | 270 | 273 | 239 | 242 | 1,041,000 |
2014/09/30 | 270 | 282 | 250 | 258 | 1,851,000 |
2014/09/29 | 266 | 297 | 255 | 264 | 3,971,000 |
2014/09/26 | 228 | 280 | 228 | 262 | 3,914,000 |
2014/09/25 | 235 | 242 | 226 | 228 | 1,500,000 |
2014/09/24 | 215 | 231 | 214 | 230 | 1,311,000 |
2014/09/22 | 208 | 216 | 208 | 211 | 800,000 |
2014/09/19 | 214 | 235 | 206 | 208 | 5,381,000 |
2014/09/18 | 187 | 211 | 187 | 206 | 824,000 |
2014/09/17 | 197 | 197 | 185 | 187 | 426,000 |
2014/09/16 | 199 | 199 | 193 | 196 | 216,000 |
2014/09/12 | 201 | 201 | 191 | 194 | 337,000 |
2014/09/11 | 201 | 204 | 199 | 200 | 319,000 |
2014/09/10 | 198 | 203 | 191 | 203 | 539,000 |
2014/09/09 | 199 | 207 | 185 | 203 | 1,202,000 |
2014/09/08 | 194 | 215 | 187 | 195 | 3,165,000 |
2014/09/05 | 175 | 188 | 174 | 186 | 2,081,000 |
2014/09/04 | 161 | 169 | 158 | 167 | 900,000 |
2014/09/03 | 162 | 163 | 150 | 151 | 665,000 |
2014/09/02 | 163 | 166 | 161 | 162 | 225,000 |
2014/09/01 | 170 | 170 | 161 | 163 | 867,000 |
2014/08/29 | 181 | 181 | 175 | 177 | 88,000 |
2014/08/28 | 179 | 182 | 177 | 182 | 44,000 |
2014/08/27 | 181 | 185 | 178 | 180 | 78,000 |
2014/08/26 | 184 | 188 | 179 | 181 | 115,000 |
2014/08/25 | 176 | 190 | 176 | 184 | 255,000 |
2014/08/22 | 176 | 184 | 173 | 173 | 214,000 |
2014/08/21 | 172 | 175 | 171 | 173 | 90,000 |
2014/08/20 | 172 | 173 | 170 | 171 | 39,000 |
2014/08/19 | 173 | 173 | 168 | 171 | 140,000 |
2014/08/18 | 171 | 173 | 169 | 172 | 135,000 |
2014/08/15 | 169 | 174 | 167 | 169 | 138,000 |
2014/08/14 | 171 | 172 | 168 | 168 | 78,000 |
2014/08/13 | 168 | 169 | 166 | 169 | 94,000 |
2014/08/12 | 172 | 175 | 165 | 168 | 423,000 |
2014/08/11 | 181 | 205 | 163 | 166 | 1,209,000 |
2014/08/08 | 171 | 174 | 168 | 171 | 106,000 |
2014/08/07 | 170 | 176 | 168 | 172 | 96,000 |
2014/08/06 | 172 | 176 | 171 | 172 | 162,000 |
2014/08/05 | 180 | 185 | 176 | 176 | 105,000 |
2014/08/04 | 174 | 184 | 174 | 179 | 163,000 |
2014/08/01 | 184 | 185 | 179 | 184 | 158,000 |
2014/07/31 | 190 | 191 | 185 | 185 | 150,000 |
2014/07/30 | 194 | 196 | 192 | 192 | 67,000 |
2014/07/29 | 202 | 203 | 194 | 195 | 184,000 |
2014/07/28 | 186 | 202 | 186 | 199 | 295,000 |
2014/07/25 | 190 | 192 | 185 | 190 | 99,000 |
2014/07/24 | 190 | 191 | 188 | 188 | 58,000 |
2014/07/23 | 187 | 196 | 186 | 191 | 107,000 |
2014/07/22 | 201 | 201 | 187 | 189 | 211,000 |
2014/07/18 | 195 | 197 | 187 | 196 | 162,000 |
2014/07/17 | 201 | 201 | 197 | 197 | 92,000 |
2014/07/16 | 202 | 204 | 198 | 200 | 120,000 |
2014/07/15 | 208 | 208 | 198 | 201 | 169,000 |
2014/07/14 | 197 | 210 | 197 | 205 | 256,000 |
2014/07/11 | 200 | 200 | 195 | 197 | 242,000 |
2014/07/10 | 206 | 216 | 202 | 203 | 275,000 |
2014/07/09 | 206 | 215 | 203 | 208 | 365,000 |
2014/07/08 | 210 | 218 | 208 | 212 | 749,000 |
2014/07/07 | 200 | 232 | 200 | 218 | 1,935,000 |
2014/07/04 | 194 | 200 | 192 | 197 | 181,000 |
2014/07/03 | 196 | 196 | 189 | 191 | 226,000 |
2014/07/02 | 203 | 207 | 196 | 198 | 675,000 |
2014/07/01 | 192 | 206 | 191 | 205 | 837,000 |
2014/06/30 | 172 | 187 | 170 | 184 | 262,000 |
2014/06/27 | 174 | 174 | 168 | 174 | 303,000 |
2014/06/26 | 179 | 179 | 174 | 176 | 94,000 |
2014/06/25 | 180 | 181 | 176 | 176 | 188,000 |
2014/06/24 | 177 | 186 | 174 | 181 | 467,000 |
2014/06/23 | 173 | 179 | 172 | 172 | 370,000 |
2014/06/20 | 182 | 183 | 177 | 177 | 304,000 |
2014/06/19 | 182 | 186 | 182 | 184 | 315,000 |
2014/06/18 | 180 | 190 | 179 | 187 | 806,000 |
2014/06/17 | 216 | 222 | 186 | 188 | 3,256,000 |
2014/06/16 | 170 | 185 | 164 | 185 | 2,368,000 |
2014/06/13 | 144 | 161 | 141 | 161 | 1,264,000 |
2014/06/12 | 143 | 145 | 140 | 143 | 288,000 |
2014/06/11 | 143 | 146 | 142 | 145 | 174,000 |
2014/06/10 | 151 | 151 | 143 | 144 | 366,000 |
2014/06/09 | 155 | 155 | 148 | 150 | 324,000 |
2014/06/06 | 151 | 153 | 148 | 151 | 307,000 |
2014/06/05 | 143 | 157 | 140 | 148 | 1,252,000 |
2014/06/04 | 147 | 149 | 140 | 143 | 1,139,000 |
2014/06/03 | 137 | 162 | 134 | 147 | 4,460,000 |
2014/06/02 | 130 | 132 | 128 | 129 | 250,000 |
2014/05/30 | 133 | 134 | 130 | 132 | 267,000 |
2014/05/29 | 130 | 135 | 128 | 134 | 538,000 |
2014/05/28 | 125 | 130 | 122 | 130 | 412,000 |
2014/05/27 | 127 | 128 | 123 | 123 | 297,000 |
2014/05/26 | 123 | 127 | 122 | 125 | 213,000 |
2014/05/23 | 121 | 123 | 120 | 122 | 179,000 |
2014/05/22 | 127 | 127 | 122 | 125 | 418,000 |
2014/05/21 | 115 | 120 | 114 | 120 | 241,000 |
2014/05/20 | 115 | 118 | 114 | 116 | 163,000 |
2014/05/19 | 118 | 121 | 114 | 114 | 391,000 |
2014/05/16 | 118 | 120 | 114 | 119 | 799,000 |
2014/05/15 | 130 | 138 | 117 | 121 | 1,459,000 |
2014/05/14 | 131 | 132 | 127 | 131 | 497,000 |
2014/05/13 | 129 | 140 | 127 | 130 | 2,501,000 |
2014/05/12 | 136 | 136 | 118 | 121 | 1,142,000 |
2014/05/09 | 135 | 145 | 131 | 132 | 2,643,000 |
2014/05/08 | 139 | 169 | 137 | 139 | 13,444,000 |
2014/05/07 | 123 | 125 | 116 | 119 | 464,000 |
2014/05/02 | 124 | 139 | 116 | 118 | 4,364,000 |
2014/05/01 | 119 | 119 | 119 | 119 | 681,000 |
2014/04/30 | 88 | 90 | 88 | 89 | 10,000 |
2014/04/28 | 91 | 91 | 88 | 88 | 3,000 |
2014/04/25 | 90 | 90 | 90 | 90 | 3,000 |
2014/04/24 | 89 | 89 | 89 | 89 | 1,000 |
2014/04/23 | 89 | 89 | 88 | 89 | 16,000 |
2014/04/22 | 90 | 90 | 88 | 88 | 76,000 |
2014/04/21 | 90 | 91 | 90 | 91 | 14,000 |
2014/04/18 | 91 | 91 | 90 | 91 | 12,000 |
2014/04/17 | 93 | 93 | 90 | 90 | 13,000 |
2014/04/16 | 90 | 91 | 89 | 91 | 14,000 |
2014/04/15 | 90 | 90 | 89 | 89 | 17,000 |
2014/04/14 | 89 | 89 | 88 | 88 | 3,000 |
2014/04/11 | 88 | 90 | 87 | 90 | 29,000 |
2014/04/10 | 90 | 90 | 89 | 89 | 24,000 |
2014/04/09 | 89 | 90 | 89 | 89 | 31,000 |
2014/04/08 | 90 | 91 | 90 | 91 | 14,000 |
2014/04/07 | 92 | 92 | 89 | 90 | 66,000 |
2014/04/04 | 94 | 95 | 93 | 93 | 60,000 |
2014/04/03 | 100 | 100 | 97 | 97 | 84,000 |
2014/04/02 | 99 | 102 | 97 | 100 | 244,000 |
2014/04/01 | 94 | 97 | 92 | 97 | 78,000 |
2014/03/31 | 94 | 94 | 92 | 93 | 24,000 |
2014/03/28 | 90 | 92 | 90 | 92 | 42,000 |
2014/03/27 | 89 | 91 | 89 | 91 | 40,000 |
2014/03/26 | 89 | 90 | 89 | 90 | 35,000 |
2014/03/25 | 90 | 90 | 90 | 90 | 8,000 |
2014/03/24 | 88 | 90 | 88 | 90 | 63,000 |
2014/03/20 | 90 | 90 | 88 | 88 | 48,000 |
2014/03/19 | 91 | 91 | 88 | 90 | 44,000 |
2014/03/18 | 89 | 90 | 89 | 90 | 32,000 |
2014/03/17 | 89 | 89 | 88 | 88 | 15,000 |
2014/03/14 | 88 | 90 | 88 | 89 | 78,000 |
2014/03/13 | 89 | 89 | 88 | 89 | 10,000 |
2014/03/12 | 88 | 89 | 88 | 89 | 13,000 |
2014/03/11 | 87 | 90 | 87 | 88 | 19,000 |
2014/03/10 | 87 | 88 | 86 | 86 | 9,000 |
2014/03/07 | 86 | 88 | 86 | 87 | 16,000 |
2014/03/06 | 87 | 87 | 86 | 87 | 8,000 |
2014/03/05 | 87 | 87 | 85 | 87 | 35,000 |
2014/03/04 | 85 | 86 | 85 | 86 | 21,000 |
2014/03/03 | 83 | 86 | 82 | 86 | 38,000 |
2014/02/28 | 87 | 87 | 83 | 84 | 69,000 |
2014/02/27 | 89 | 89 | 89 | 89 | 11,000 |
2014/02/26 | 91 | 91 | 88 | 89 | 12,000 |
2014/02/25 | 89 | 92 | 88 | 90 | 47,000 |
2014/02/24 | 90 | 91 | 87 | 89 | 28,000 |
2014/02/21 | 89 | 89 | 87 | 88 | 9,000 |
2014/02/20 | 90 | 90 | 86 | 86 | 28,000 |
2014/02/19 | 91 | 91 | 89 | 90 | 23,000 |
2014/02/18 | 84 | 91 | 84 | 91 | 38,000 |
2014/02/17 | 86 | 86 | 83 | 83 | 32,000 |
2014/02/14 | 87 | 88 | 83 | 84 | 85,000 |
2014/02/13 | 92 | 92 | 86 | 88 | 66,000 |
2014/02/12 | 93 | 95 | 93 | 93 | 30,000 |
2014/02/10 | 93 | 94 | 93 | 93 | 9,000 |
2014/02/07 | 90 | 91 | 90 | 91 | 37,000 |
2014/02/06 | 85 | 88 | 85 | 88 | 18,000 |
2014/02/05 | 86 | 87 | 83 | 86 | 67,000 |
2014/02/04 | 84 | 85 | 80 | 81 | 144,000 |
2014/02/03 | 96 | 96 | 91 | 91 | 46,000 |
2014/01/31 | 98 | 100 | 96 | 97 | 53,000 |
2014/01/30 | 103 | 103 | 96 | 97 | 90,000 |
2014/01/29 | 100 | 104 | 100 | 103 | 71,000 |
2014/01/28 | 97 | 99 | 97 | 99 | 35,000 |
2014/01/27 | 100 | 100 | 97 | 98 | 115,000 |
2014/01/24 | 98 | 102 | 98 | 100 | 128,000 |
2014/01/23 | 105 | 107 | 102 | 102 | 153,000 |
2014/01/22 | 109 | 109 | 104 | 107 | 298,000 |
2014/01/21 | 101 | 109 | 100 | 109 | 543,000 |
2014/01/20 | 99 | 102 | 99 | 102 | 142,000 |
2014/01/17 | 98 | 102 | 98 | 100 | 160,000 |
2014/01/16 | 101 | 101 | 96 | 99 | 176,000 |
2014/01/15 | 92 | 99 | 92 | 98 | 130,000 |
2014/01/14 | 91 | 93 | 90 | 92 | 46,000 |
2014/01/10 | 92 | 95 | 90 | 94 | 127,000 |
2014/01/09 | 88 | 91 | 88 | 91 | 127,000 |
2014/01/08 | 86 | 89 | 86 | 89 | 113,000 |
2014/01/07 | 86 | 87 | 85 | 86 | 46,000 |
2014/01/06 | 85 | 85 | 82 | 85 | 48,000 |