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 |
---|---|---|---|---|---|
2015/12/30 | 97 | 97 | 96 | 96 | 27,000 |
2015/12/29 | 96 | 98 | 95 | 96 | 51,000 |
2015/12/28 | 90 | 95 | 90 | 94 | 71,000 |
2015/12/25 | 92 | 93 | 90 | 90 | 213,000 |
2015/12/24 | 99 | 99 | 92 | 93 | 236,000 |
2015/12/22 | 101 | 101 | 97 | 99 | 120,000 |
2015/12/21 | 98 | 101 | 96 | 100 | 139,000 |
2015/12/18 | 100 | 101 | 99 | 99 | 114,000 |
2015/12/17 | 104 | 105 | 100 | 101 | 162,000 |
2015/12/16 | 104 | 104 | 103 | 103 | 99,000 |
2015/12/15 | 106 | 106 | 103 | 103 | 161,000 |
2015/12/14 | 110 | 110 | 107 | 108 | 78,000 |
2015/12/11 | 112 | 114 | 111 | 112 | 70,000 |
2015/12/10 | 111 | 116 | 111 | 111 | 203,000 |
2015/12/09 | 115 | 119 | 112 | 116 | 245,000 |
2015/12/08 | 122 | 145 | 118 | 118 | 2,817,000 |
2015/12/07 | 101 | 116 | 101 | 112 | 1,160,000 |
2015/12/04 | 100 | 101 | 100 | 100 | 59,000 |
2015/12/03 | 99 | 102 | 98 | 102 | 126,000 |
2015/12/02 | 100 | 100 | 99 | 99 | 82,000 |
2015/12/01 | 100 | 100 | 99 | 99 | 17,000 |
2015/11/30 | 101 | 102 | 100 | 101 | 47,000 |
2015/11/27 | 102 | 102 | 100 | 101 | 30,000 |
2015/11/26 | 99 | 102 | 99 | 102 | 21,000 |
2015/11/25 | 101 | 101 | 99 | 100 | 26,000 |
2015/11/24 | 102 | 102 | 100 | 100 | 24,000 |
2015/11/20 | 98 | 100 | 98 | 100 | 49,000 |
2015/11/19 | 99 | 100 | 98 | 98 | 41,000 |
2015/11/18 | 98 | 99 | 98 | 98 | 10,000 |
2015/11/17 | 97 | 99 | 97 | 98 | 36,000 |
2015/11/16 | 96 | 97 | 94 | 96 | 60,000 |
2015/11/13 | 101 | 101 | 99 | 99 | 63,000 |
2015/11/12 | 103 | 104 | 101 | 102 | 35,000 |
2015/11/11 | 101 | 103 | 101 | 103 | 75,000 |
2015/11/10 | 103 | 103 | 101 | 102 | 88,000 |
2015/11/09 | 101 | 103 | 100 | 103 | 43,000 |
2015/11/06 | 102 | 102 | 101 | 101 | 22,000 |
2015/11/05 | 101 | 103 | 100 | 102 | 71,000 |
2015/11/04 | 106 | 106 | 103 | 103 | 76,000 |
2015/11/02 | 108 | 110 | 105 | 106 | 43,000 |
2015/10/30 | 110 | 110 | 107 | 109 | 43,000 |
2015/10/29 | 112 | 112 | 108 | 111 | 46,000 |
2015/10/28 | 110 | 112 | 108 | 112 | 105,000 |
2015/10/27 | 112 | 114 | 111 | 111 | 100,000 |
2015/10/26 | 114 | 117 | 113 | 115 | 116,000 |
2015/10/23 | 113 | 115 | 111 | 111 | 50,000 |
2015/10/22 | 114 | 115 | 112 | 112 | 26,000 |
2015/10/21 | 110 | 113 | 110 | 113 | 38,000 |
2015/10/20 | 111 | 113 | 111 | 112 | 5,000 |
2015/10/19 | 113 | 113 | 111 | 111 | 7,000 |
2015/10/16 | 112 | 114 | 112 | 113 | 14,000 |
2015/10/15 | 114 | 114 | 112 | 112 | 23,000 |
2015/10/14 | 115 | 116 | 113 | 114 | 9,000 |
2015/10/13 | 116 | 117 | 115 | 117 | 28,000 |
2015/10/09 | 114 | 116 | 114 | 115 | 36,000 |
2015/10/08 | 113 | 114 | 109 | 113 | 53,000 |
2015/10/07 | 112 | 113 | 112 | 113 | 16,000 |
2015/10/06 | 115 | 116 | 112 | 112 | 12,000 |
2015/10/05 | 111 | 115 | 110 | 115 | 17,000 |
2015/10/02 | 113 | 114 | 110 | 110 | 27,000 |
2015/10/01 | 114 | 116 | 113 | 115 | 21,000 |
2015/09/30 | 113 | 116 | 113 | 115 | 27,000 |
2015/09/29 | 114 | 115 | 110 | 110 | 36,000 |
2015/09/28 | 112 | 119 | 112 | 115 | 53,000 |
2015/09/25 | 108 | 114 | 107 | 114 | 57,000 |
2015/09/24 | 108 | 109 | 106 | 109 | 45,000 |
2015/09/18 | 104 | 107 | 103 | 107 | 16,000 |
2015/09/17 | 104 | 106 | 104 | 105 | 7,000 |
2015/09/16 | 107 | 107 | 103 | 103 | 13,000 |
2015/09/15 | 106 | 108 | 106 | 106 | 15,000 |
2015/09/14 | 108 | 110 | 108 | 108 | 54,000 |
2015/09/11 | 110 | 110 | 110 | 110 | 1,000 |
2015/09/10 | 106 | 108 | 106 | 108 | 8,000 |
2015/09/09 | 109 | 110 | 109 | 110 | 44,000 |
2015/09/08 | 103 | 108 | 101 | 102 | 40,000 |
2015/09/07 | 103 | 105 | 101 | 105 | 16,000 |
2015/09/04 | 109 | 111 | 103 | 104 | 61,000 |
2015/09/03 | 108 | 110 | 105 | 107 | 48,000 |
2015/09/02 | 107 | 110 | 105 | 105 | 29,000 |
2015/09/01 | 112 | 114 | 109 | 110 | 75,000 |
2015/08/31 | 110 | 114 | 110 | 112 | 63,000 |
2015/08/28 | 106 | 113 | 106 | 113 | 81,000 |
2015/08/27 | 107 | 110 | 104 | 104 | 82,000 |
2015/08/26 | 100 | 105 | 100 | 105 | 34,000 |
2015/08/25 | 96 | 105 | 89 | 99 | 157,000 |
2015/08/24 | 107 | 110 | 99 | 99 | 181,000 |
2015/08/21 | 115 | 120 | 115 | 115 | 88,000 |
2015/08/20 | 121 | 123 | 119 | 119 | 71,000 |
2015/08/19 | 124 | 125 | 122 | 124 | 30,000 |
2015/08/18 | 124 | 124 | 122 | 124 | 68,000 |
2015/08/17 | 122 | 124 | 122 | 124 | 43,000 |
2015/08/14 | 124 | 125 | 122 | 122 | 60,000 |
2015/08/13 | 124 | 128 | 124 | 125 | 94,000 |
2015/08/12 | 131 | 133 | 126 | 126 | 339,000 |
2015/08/11 | 140 | 149 | 134 | 135 | 379,000 |
2015/08/10 | 141 | 142 | 140 | 140 | 41,000 |
2015/08/07 | 142 | 142 | 141 | 141 | 53,000 |
2015/08/06 | 144 | 146 | 142 | 142 | 66,000 |
2015/08/05 | 143 | 144 | 142 | 144 | 36,000 |
2015/08/04 | 146 | 146 | 143 | 144 | 54,000 |
2015/08/03 | 144 | 147 | 144 | 147 | 26,000 |
2015/07/31 | 143 | 144 | 143 | 143 | 12,000 |
2015/07/30 | 144 | 145 | 143 | 143 | 61,000 |
2015/07/29 | 146 | 148 | 145 | 145 | 54,000 |
2015/07/28 | 147 | 149 | 145 | 148 | 49,000 |
2015/07/27 | 153 | 153 | 150 | 150 | 45,000 |
2015/07/24 | 154 | 154 | 153 | 153 | 31,000 |
2015/07/23 | 157 | 157 | 154 | 154 | 58,000 |
2015/07/22 | 156 | 157 | 155 | 156 | 55,000 |
2015/07/21 | 160 | 160 | 157 | 159 | 24,000 |
2015/07/17 | 160 | 160 | 157 | 159 | 18,000 |
2015/07/16 | 160 | 160 | 158 | 160 | 16,000 |
2015/07/15 | 158 | 160 | 156 | 159 | 30,000 |
2015/07/14 | 153 | 157 | 152 | 157 | 36,000 |
2015/07/13 | 148 | 152 | 148 | 152 | 61,000 |
2015/07/10 | 151 | 152 | 148 | 148 | 30,000 |
2015/07/09 | 148 | 149 | 140 | 149 | 202,000 |
2015/07/08 | 162 | 162 | 154 | 154 | 156,000 |
2015/07/07 | 161 | 162 | 159 | 161 | 81,000 |
2015/07/06 | 161 | 163 | 161 | 161 | 48,000 |
2015/07/03 | 165 | 165 | 163 | 164 | 30,000 |
2015/07/02 | 165 | 168 | 165 | 165 | 74,000 |
2015/07/01 | 163 | 165 | 163 | 165 | 20,000 |
2015/06/30 | 161 | 164 | 161 | 164 | 47,000 |
2015/06/29 | 164 | 164 | 160 | 161 | 111,000 |
2015/06/26 | 166 | 167 | 166 | 166 | 57,000 |
2015/06/25 | 169 | 169 | 167 | 167 | 20,000 |
2015/06/24 | 168 | 169 | 166 | 168 | 87,000 |
2015/06/23 | 168 | 168 | 166 | 167 | 50,000 |
2015/06/22 | 166 | 167 | 166 | 167 | 47,000 |
2015/06/19 | 168 | 168 | 166 | 167 | 22,000 |
2015/06/18 | 169 | 169 | 165 | 167 | 66,000 |
2015/06/17 | 168 | 168 | 166 | 167 | 31,000 |
2015/06/16 | 167 | 168 | 166 | 166 | 34,000 |
2015/06/15 | 166 | 167 | 166 | 167 | 61,000 |
2015/06/12 | 167 | 168 | 166 | 168 | 31,000 |
2015/06/11 | 167 | 167 | 166 | 166 | 35,000 |
2015/06/10 | 167 | 167 | 166 | 167 | 53,000 |
2015/06/09 | 170 | 170 | 166 | 166 | 102,000 |
2015/06/08 | 169 | 170 | 169 | 170 | 40,000 |
2015/06/05 | 174 | 174 | 170 | 170 | 54,000 |
2015/06/04 | 171 | 174 | 171 | 174 | 119,000 |
2015/06/03 | 169 | 171 | 168 | 170 | 74,000 |
2015/06/02 | 168 | 169 | 168 | 169 | 57,000 |
2015/06/01 | 169 | 170 | 167 | 168 | 69,000 |
2015/05/29 | 172 | 172 | 169 | 170 | 74,000 |
2015/05/28 | 168 | 173 | 168 | 171 | 169,000 |
2015/05/27 | 166 | 168 | 166 | 167 | 86,000 |
2015/05/26 | 167 | 168 | 165 | 168 | 52,000 |
2015/05/25 | 168 | 168 | 164 | 167 | 152,000 |
2015/05/22 | 169 | 169 | 167 | 169 | 177,000 |
2015/05/21 | 170 | 171 | 170 | 171 | 37,000 |
2015/05/20 | 171 | 172 | 170 | 170 | 79,000 |
2015/05/19 | 172 | 172 | 170 | 170 | 74,000 |
2015/05/18 | 174 | 174 | 170 | 172 | 160,000 |
2015/05/15 | 178 | 188 | 173 | 174 | 513,000 |
2015/05/14 | 175 | 178 | 175 | 177 | 48,000 |
2015/05/13 | 175 | 176 | 175 | 175 | 24,000 |
2015/05/12 | 172 | 177 | 171 | 177 | 81,000 |
2015/05/11 | 174 | 175 | 171 | 172 | 84,000 |
2015/05/08 | 171 | 175 | 170 | 173 | 54,000 |
2015/05/07 | 172 | 172 | 169 | 172 | 40,000 |
2015/05/01 | 175 | 175 | 172 | 172 | 85,000 |
2015/04/30 | 177 | 177 | 174 | 175 | 44,000 |
2015/04/28 | 177 | 177 | 175 | 177 | 55,000 |
2015/04/27 | 179 | 179 | 176 | 177 | 46,000 |
2015/04/24 | 177 | 179 | 177 | 179 | 34,000 |
2015/04/23 | 180 | 180 | 176 | 178 | 85,000 |
2015/04/22 | 179 | 180 | 178 | 179 | 71,000 |
2015/04/21 | 184 | 184 | 176 | 176 | 91,000 |
2015/04/20 | 184 | 184 | 181 | 183 | 45,000 |
2015/04/17 | 185 | 186 | 183 | 184 | 71,000 |
2015/04/16 | 184 | 185 | 183 | 184 | 38,000 |
2015/04/15 | 181 | 185 | 180 | 182 | 63,000 |
2015/04/14 | 184 | 184 | 182 | 183 | 44,000 |
2015/04/13 | 189 | 189 | 184 | 187 | 64,000 |
2015/04/10 | 190 | 190 | 187 | 190 | 45,000 |
2015/04/09 | 188 | 190 | 187 | 190 | 41,000 |
2015/04/08 | 184 | 191 | 184 | 187 | 285,000 |
2015/04/07 | 182 | 185 | 182 | 182 | 49,000 |
2015/04/06 | 177 | 185 | 177 | 182 | 127,000 |
2015/04/03 | 173 | 178 | 173 | 177 | 61,000 |
2015/04/02 | 170 | 175 | 170 | 173 | 60,000 |
2015/04/01 | 173 | 173 | 169 | 170 | 77,000 |
2015/03/31 | 173 | 174 | 172 | 172 | 63,000 |
2015/03/30 | 177 | 177 | 170 | 171 | 109,000 |
2015/03/27 | 178 | 180 | 177 | 179 | 65,000 |
2015/03/26 | 182 | 182 | 178 | 178 | 55,000 |
2015/03/25 | 180 | 183 | 180 | 182 | 61,000 |
2015/03/24 | 181 | 182 | 180 | 180 | 75,000 |
2015/03/23 | 182 | 182 | 181 | 181 | 135,000 |
2015/03/20 | 183 | 184 | 183 | 184 | 28,000 |
2015/03/19 | 183 | 185 | 183 | 185 | 65,000 |
2015/03/18 | 187 | 187 | 183 | 183 | 58,000 |
2015/03/17 | 188 | 188 | 186 | 187 | 48,000 |
2015/03/16 | 189 | 190 | 186 | 188 | 70,000 |
2015/03/13 | 184 | 188 | 184 | 187 | 55,000 |
2015/03/12 | 184 | 185 | 182 | 184 | 96,000 |
2015/03/11 | 184 | 185 | 183 | 184 | 84,000 |
2015/03/10 | 188 | 189 | 185 | 185 | 35,000 |
2015/03/09 | 186 | 189 | 184 | 188 | 67,000 |
2015/03/06 | 188 | 188 | 186 | 186 | 25,000 |
2015/03/05 | 188 | 188 | 186 | 188 | 13,000 |
2015/03/04 | 186 | 188 | 186 | 187 | 29,000 |
2015/03/03 | 189 | 191 | 187 | 188 | 66,000 |
2015/03/02 | 191 | 193 | 185 | 188 | 177,000 |
2015/02/27 | 192 | 193 | 190 | 190 | 29,000 |
2015/02/26 | 194 | 194 | 189 | 192 | 51,000 |
2015/02/25 | 194 | 196 | 190 | 190 | 38,000 |
2015/02/24 | 195 | 197 | 194 | 194 | 43,000 |
2015/02/23 | 189 | 198 | 189 | 194 | 136,000 |
2015/02/20 | 188 | 189 | 187 | 189 | 84,000 |
2015/02/19 | 189 | 189 | 187 | 187 | 76,000 |
2015/02/18 | 190 | 190 | 187 | 189 | 99,000 |
2015/02/17 | 191 | 191 | 188 | 189 | 70,000 |
2015/02/16 | 189 | 194 | 189 | 191 | 64,000 |
2015/02/13 | 191 | 196 | 188 | 189 | 142,000 |
2015/02/12 | 198 | 201 | 191 | 192 | 231,000 |
2015/02/10 | 195 | 195 | 192 | 192 | 17,000 |
2015/02/09 | 195 | 195 | 193 | 194 | 51,000 |
2015/02/06 | 193 | 197 | 191 | 196 | 87,000 |
2015/02/05 | 195 | 197 | 193 | 193 | 50,000 |
2015/02/04 | 196 | 197 | 195 | 196 | 38,000 |
2015/02/03 | 200 | 200 | 194 | 194 | 69,000 |
2015/02/02 | 202 | 204 | 199 | 201 | 78,000 |
2015/01/30 | 208 | 210 | 203 | 205 | 122,000 |
2015/01/29 | 211 | 211 | 207 | 209 | 311,000 |
2015/01/28 | 198 | 214 | 194 | 207 | 776,000 |
2015/01/27 | 187 | 189 | 185 | 188 | 69,000 |
2015/01/26 | 183 | 190 | 183 | 187 | 57,000 |
2015/01/23 | 183 | 185 | 182 | 183 | 78,000 |
2015/01/22 | 182 | 184 | 181 | 182 | 60,000 |
2015/01/21 | 184 | 184 | 181 | 182 | 97,000 |
2015/01/20 | 185 | 189 | 183 | 183 | 71,000 |
2015/01/19 | 187 | 187 | 183 | 183 | 42,000 |
2015/01/16 | 184 | 185 | 183 | 184 | 55,000 |
2015/01/15 | 186 | 187 | 185 | 186 | 52,000 |
2015/01/14 | 188 | 189 | 183 | 186 | 74,000 |
2015/01/13 | 186 | 191 | 186 | 190 | 35,000 |
2015/01/09 | 196 | 196 | 191 | 191 | 32,000 |
2015/01/08 | 186 | 194 | 186 | 191 | 95,000 |
2015/01/07 | 183 | 185 | 181 | 184 | 63,000 |
2015/01/06 | 186 | 186 | 184 | 184 | 105,000 |
2015/01/05 | 191 | 191 | 187 | 190 | 19,000 |