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 |
---|---|---|---|---|---|
2018/12/28 | 547 | 552 | 530 | 534 | 16,100 |
2018/12/27 | 570 | 570 | 551 | 557 | 14,600 |
2018/12/26 | 588 | 588 | 519 | 546 | 26,100 |
2018/12/25 | 560 | 560 | 508 | 508 | 76,400 |
2018/12/21 | 603 | 603 | 556 | 586 | 35,400 |
2018/12/20 | 698 | 698 | 609 | 621 | 25,900 |
2018/12/19 | 717 | 739 | 701 | 701 | 2,900 |
2018/12/18 | 731 | 748 | 729 | 729 | 8,000 |
2018/12/17 | 780 | 784 | 750 | 750 | 7,200 |
2018/12/14 | 784 | 813 | 784 | 784 | 2,800 |
2018/12/13 | 763 | 783 | 752 | 783 | 5,800 |
2018/12/12 | 779 | 799 | 764 | 766 | 7,300 |
2018/12/11 | 820 | 837 | 760 | 768 | 8,700 |
2018/12/10 | 865 | 873 | 830 | 830 | 3,700 |
2018/12/07 | 861 | 888 | 860 | 880 | 9,100 |
2018/12/06 | 935 | 935 | 888 | 888 | 900 |
2018/12/05 | 896 | 930 | 885 | 920 | 5,400 |
2018/12/04 | 960 | 975 | 941 | 941 | 2,900 |
2018/12/03 | 930 | 958 | 930 | 942 | 8,300 |
2018/11/30 | 871 | 932 | 871 | 927 | 8,900 |
2018/11/29 | 840 | 886 | 840 | 883 | 10,300 |
2018/11/28 | 826 | 829 | 812 | 829 | 6,000 |
2018/11/27 | 811 | 829 | 811 | 812 | 8,100 |
2018/11/26 | 820 | 823 | 806 | 820 | 4,700 |
2018/11/22 | 822 | 830 | 810 | 821 | 4,900 |
2018/11/21 | 848 | 848 | 794 | 819 | 26,800 |
2018/11/20 | 857 | 866 | 840 | 848 | 12,900 |
2018/11/19 | 841 | 880 | 840 | 857 | 7,200 |
2018/11/16 | 908 | 908 | 841 | 841 | 15,800 |
2018/11/15 | 941 | 942 | 912 | 912 | 5,400 |
2018/11/14 | 951 | 955 | 940 | 940 | 7,800 |
2018/11/13 | 970 | 988 | 908 | 950 | 11,700 |
2018/11/12 | 973 | 982 | 968 | 971 | 2,300 |
2018/11/09 | 1,010 | 1,010 | 976 | 976 | 5,000 |
2018/11/08 | 1,006 | 1,019 | 1,006 | 1,009 | 3,500 |
2018/11/07 | 990 | 1,024 | 990 | 1,005 | 12,500 |
2018/11/06 | 995 | 998 | 977 | 990 | 2,900 |
2018/11/05 | 978 | 999 | 978 | 991 | 2,800 |
2018/11/02 | 970 | 998 | 970 | 991 | 3,000 |
2018/11/01 | 999 | 999 | 976 | 984 | 1,900 |
2018/10/31 | 969 | 998 | 960 | 998 | 3,000 |
2018/10/30 | 898 | 947 | 894 | 945 | 8,200 |
2018/10/29 | 952 | 977 | 927 | 928 | 20,000 |
2018/10/26 | 998 | 1,006 | 950 | 957 | 9,500 |
2018/10/25 | 1,013 | 1,020 | 962 | 988 | 9,700 |
2018/10/24 | 1,082 | 1,084 | 1,053 | 1,053 | 2,600 |
2018/10/23 | 1,102 | 1,106 | 1,081 | 1,094 | 4,300 |
2018/10/22 | 1,126 | 1,126 | 1,090 | 1,116 | 3,300 |
2018/10/19 | 1,084 | 1,110 | 1,081 | 1,106 | 4,400 |
2018/10/18 | 1,052 | 1,121 | 1,052 | 1,114 | 11,600 |
2018/10/17 | 1,042 | 1,068 | 1,042 | 1,065 | 5,200 |
2018/10/16 | 1,036 | 1,069 | 1,017 | 1,028 | 7,200 |
2018/10/15 | 1,015 | 1,061 | 1,007 | 1,045 | 11,400 |
2018/10/12 | 977 | 1,026 | 950 | 1,026 | 13,000 |
2018/10/11 | 1,000 | 1,020 | 980 | 1,004 | 22,400 |
2018/10/10 | 1,051 | 1,062 | 1,017 | 1,041 | 17,200 |
2018/10/09 | 1,050 | 1,050 | 1,002 | 1,021 | 45,500 |
2018/10/05 | 1,156 | 1,156 | 1,098 | 1,124 | 26,000 |
2018/10/04 | 1,235 | 1,240 | 1,152 | 1,175 | 30,100 |
2018/10/03 | 1,242 | 1,250 | 1,235 | 1,235 | 4,700 |
2018/10/02 | 1,252 | 1,258 | 1,248 | 1,250 | 7,100 |
2018/10/01 | 1,237 | 1,299 | 1,222 | 1,290 | 20,400 |
2018/09/28 | 1,275 | 1,286 | 1,260 | 1,270 | 6,900 |
2018/09/27 | 1,285 | 1,286 | 1,275 | 1,275 | 5,200 |
2018/09/26 | 1,317 | 1,340 | 1,250 | 1,285 | 10,000 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 131 | 132 | 130 | 130 | 119,000 |
2018/09/21 | 131 | 132 | 131 | 132 | 117,000 |
2018/09/20 | 132 | 134 | 132 | 132 | 113,000 |
2018/09/19 | 131 | 134 | 131 | 134 | 139,000 |
2018/09/18 | 131 | 132 | 130 | 130 | 115,000 |
2018/09/14 | 129 | 132 | 129 | 132 | 67,000 |
2018/09/13 | 128 | 131 | 128 | 129 | 51,000 |
2018/09/12 | 131 | 131 | 128 | 129 | 72,000 |
2018/09/11 | 133 | 133 | 131 | 131 | 46,000 |
2018/09/10 | 133 | 134 | 133 | 133 | 8,000 |
2018/09/07 | 133 | 134 | 132 | 134 | 51,000 |
2018/09/06 | 136 | 136 | 133 | 135 | 50,000 |
2018/09/05 | 134 | 136 | 133 | 136 | 65,000 |
2018/09/04 | 134 | 137 | 134 | 135 | 48,000 |
2018/09/03 | 138 | 139 | 135 | 135 | 112,000 |
2018/08/31 | 140 | 140 | 138 | 139 | 108,000 |
2018/08/30 | 142 | 143 | 141 | 142 | 156,000 |
2018/08/29 | 141 | 142 | 139 | 142 | 52,000 |
2018/08/28 | 142 | 143 | 140 | 141 | 86,000 |
2018/08/27 | 139 | 142 | 139 | 142 | 101,000 |
2018/08/24 | 136 | 142 | 136 | 141 | 237,000 |
2018/08/23 | 132 | 137 | 131 | 137 | 251,000 |
2018/08/22 | 129 | 133 | 128 | 132 | 272,000 |
2018/08/21 | 129 | 129 | 128 | 129 | 61,000 |
2018/08/20 | 127 | 130 | 127 | 128 | 67,000 |
2018/08/17 | 127 | 128 | 126 | 127 | 37,000 |
2018/08/16 | 130 | 130 | 126 | 127 | 112,000 |
2018/08/15 | 130 | 131 | 128 | 130 | 62,000 |
2018/08/14 | 128 | 131 | 127 | 130 | 163,000 |
2018/08/13 | 132 | 132 | 127 | 129 | 206,000 |
2018/08/10 | 134 | 140 | 133 | 133 | 450,000 |
2018/08/09 | 152 | 156 | 132 | 136 | 1,145,000 |
2018/08/08 | 150 | 151 | 148 | 151 | 114,000 |
2018/08/07 | 151 | 151 | 146 | 149 | 173,000 |
2018/08/06 | 153 | 153 | 149 | 151 | 218,000 |
2018/08/03 | 146 | 154 | 146 | 152 | 503,000 |
2018/08/02 | 142 | 150 | 141 | 147 | 831,000 |
2018/08/01 | 138 | 141 | 137 | 139 | 128,000 |
2018/07/31 | 137 | 137 | 136 | 136 | 41,000 |
2018/07/30 | 140 | 140 | 135 | 137 | 93,000 |
2018/07/27 | 137 | 140 | 137 | 140 | 111,000 |
2018/07/26 | 137 | 139 | 136 | 137 | 98,000 |
2018/07/25 | 138 | 142 | 137 | 139 | 217,000 |
2018/07/24 | 131 | 140 | 131 | 138 | 247,000 |
2018/07/23 | 134 | 134 | 131 | 133 | 96,000 |
2018/07/20 | 133 | 134 | 132 | 133 | 54,000 |
2018/07/19 | 133 | 134 | 132 | 133 | 50,000 |
2018/07/18 | 133 | 134 | 131 | 133 | 122,000 |
2018/07/17 | 136 | 136 | 133 | 133 | 111,000 |
2018/07/13 | 136 | 137 | 135 | 135 | 104,000 |
2018/07/12 | 137 | 139 | 136 | 137 | 88,000 |
2018/07/11 | 138 | 139 | 136 | 137 | 88,000 |
2018/07/10 | 135 | 141 | 134 | 138 | 643,000 |
2018/07/09 | 130 | 130 | 128 | 129 | 144,000 |
2018/07/06 | 126 | 130 | 124 | 130 | 121,000 |
2018/07/05 | 128 | 129 | 124 | 125 | 239,000 |
2018/07/04 | 134 | 135 | 130 | 130 | 129,000 |
2018/07/03 | 137 | 139 | 133 | 135 | 112,000 |
2018/07/02 | 139 | 143 | 137 | 138 | 179,000 |
2018/06/29 | 137 | 138 | 135 | 138 | 109,000 |
2018/06/28 | 137 | 137 | 134 | 136 | 61,000 |
2018/06/27 | 136 | 137 | 135 | 137 | 76,000 |
2018/06/26 | 133 | 137 | 131 | 136 | 331,000 |
2018/06/25 | 144 | 145 | 138 | 138 | 131,000 |
2018/06/22 | 145 | 145 | 144 | 144 | 77,000 |
2018/06/21 | 144 | 147 | 144 | 147 | 35,000 |
2018/06/20 | 142 | 144 | 137 | 144 | 261,000 |
2018/06/19 | 146 | 147 | 140 | 142 | 307,000 |
2018/06/18 | 150 | 150 | 146 | 146 | 84,000 |
2018/06/15 | 151 | 153 | 148 | 148 | 234,000 |
2018/06/14 | 154 | 154 | 150 | 150 | 68,000 |
2018/06/13 | 153 | 154 | 152 | 153 | 53,000 |
2018/06/12 | 153 | 155 | 152 | 152 | 90,000 |
2018/06/11 | 154 | 155 | 151 | 152 | 159,000 |
2018/06/08 | 155 | 155 | 150 | 154 | 173,000 |
2018/06/07 | 154 | 169 | 153 | 154 | 1,515,000 |
2018/06/06 | 146 | 150 | 144 | 149 | 293,000 |
2018/06/05 | 150 | 150 | 146 | 146 | 200,000 |
2018/06/04 | 150 | 151 | 149 | 150 | 96,000 |
2018/06/01 | 149 | 152 | 149 | 150 | 122,000 |
2018/05/31 | 152 | 153 | 151 | 151 | 66,000 |
2018/05/30 | 148 | 153 | 147 | 149 | 246,000 |
2018/05/29 | 155 | 156 | 152 | 152 | 166,000 |
2018/05/28 | 155 | 157 | 154 | 155 | 88,000 |
2018/05/25 | 152 | 156 | 152 | 153 | 160,000 |
2018/05/24 | 157 | 158 | 153 | 153 | 199,000 |
2018/05/23 | 160 | 160 | 158 | 158 | 286,000 |
2018/05/22 | 163 | 164 | 161 | 162 | 182,000 |
2018/05/21 | 157 | 164 | 157 | 163 | 452,000 |
2018/05/18 | 155 | 157 | 154 | 156 | 208,000 |
2018/05/17 | 156 | 158 | 153 | 156 | 177,000 |
2018/05/16 | 161 | 161 | 153 | 157 | 408,000 |
2018/05/15 | 167 | 169 | 160 | 164 | 640,000 |
2018/05/14 | 166 | 167 | 163 | 167 | 160,000 |
2018/05/11 | 167 | 167 | 164 | 164 | 88,000 |
2018/05/10 | 164 | 167 | 160 | 166 | 296,000 |
2018/05/09 | 165 | 168 | 163 | 164 | 284,000 |
2018/05/08 | 160 | 166 | 159 | 164 | 192,000 |
2018/05/07 | 162 | 163 | 160 | 160 | 85,000 |
2018/05/02 | 156 | 161 | 156 | 161 | 98,000 |
2018/05/01 | 159 | 160 | 157 | 157 | 146,000 |
2018/04/27 | 156 | 156 | 154 | 155 | 72,000 |
2018/04/26 | 158 | 160 | 155 | 155 | 115,000 |
2018/04/25 | 160 | 161 | 158 | 158 | 58,000 |
2018/04/24 | 158 | 161 | 157 | 161 | 122,000 |
2018/04/23 | 156 | 157 | 154 | 157 | 82,000 |
2018/04/20 | 156 | 157 | 155 | 156 | 98,000 |
2018/04/19 | 157 | 157 | 156 | 157 | 92,000 |
2018/04/18 | 154 | 157 | 154 | 156 | 125,000 |
2018/04/17 | 158 | 159 | 151 | 153 | 262,000 |
2018/04/16 | 164 | 164 | 158 | 158 | 218,000 |
2018/04/13 | 162 | 165 | 162 | 164 | 205,000 |
2018/04/12 | 165 | 166 | 161 | 161 | 209,000 |
2018/04/11 | 165 | 168 | 162 | 167 | 648,000 |
2018/04/10 | 156 | 160 | 155 | 160 | 85,000 |
2018/04/09 | 155 | 157 | 154 | 156 | 153,000 |
2018/04/06 | 157 | 158 | 155 | 155 | 176,000 |
2018/04/05 | 156 | 158 | 154 | 155 | 227,000 |
2018/04/04 | 158 | 158 | 153 | 154 | 175,000 |
2018/04/03 | 153 | 157 | 152 | 156 | 224,000 |
2018/04/02 | 159 | 160 | 156 | 156 | 252,000 |
2018/03/30 | 162 | 162 | 159 | 159 | 221,000 |
2018/03/29 | 168 | 168 | 159 | 160 | 257,000 |
2018/03/28 | 162 | 165 | 161 | 164 | 196,000 |
2018/03/27 | 166 | 168 | 165 | 166 | 356,000 |
2018/03/26 | 163 | 163 | 152 | 161 | 1,188,000 |
2018/03/23 | 171 | 175 | 168 | 168 | 1,130,000 |
2018/03/22 | 182 | 183 | 174 | 180 | 1,654,000 |
2018/03/20 | 185 | 192 | 181 | 181 | 2,838,000 |
2018/03/19 | 174 | 188 | 170 | 186 | 3,245,000 |
2018/03/16 | 175 | 177 | 172 | 176 | 337,000 |
2018/03/15 | 176 | 177 | 174 | 176 | 213,000 |
2018/03/14 | 174 | 176 | 173 | 176 | 181,000 |
2018/03/13 | 176 | 178 | 175 | 175 | 179,000 |
2018/03/12 | 182 | 183 | 173 | 175 | 475,000 |
2018/03/09 | 183 | 187 | 179 | 180 | 625,000 |
2018/03/08 | 176 | 184 | 174 | 183 | 1,048,000 |
2018/03/07 | 176 | 177 | 170 | 175 | 378,000 |
2018/03/06 | 178 | 179 | 175 | 175 | 399,000 |
2018/03/05 | 182 | 182 | 172 | 172 | 753,000 |
2018/03/02 | 177 | 179 | 173 | 178 | 720,000 |
2018/03/01 | 184 | 191 | 178 | 179 | 5,319,000 |
2018/02/28 | 160 | 170 | 159 | 169 | 612,000 |
2018/02/27 | 166 | 167 | 161 | 161 | 541,000 |
2018/02/26 | 157 | 164 | 157 | 164 | 704,000 |
2018/02/23 | 151 | 154 | 150 | 154 | 189,000 |
2018/02/22 | 155 | 155 | 149 | 150 | 208,000 |
2018/02/21 | 151 | 158 | 150 | 155 | 252,000 |
2018/02/20 | 154 | 154 | 151 | 153 | 178,000 |
2018/02/19 | 149 | 155 | 149 | 154 | 221,000 |
2018/02/16 | 142 | 149 | 142 | 148 | 215,000 |
2018/02/15 | 143 | 147 | 140 | 143 | 322,000 |
2018/02/14 | 153 | 154 | 136 | 140 | 842,000 |
2018/02/13 | 167 | 173 | 152 | 152 | 1,084,000 |
2018/02/09 | 153 | 164 | 151 | 164 | 389,000 |
2018/02/08 | 153 | 161 | 153 | 160 | 302,000 |
2018/02/07 | 158 | 164 | 153 | 153 | 568,000 |
2018/02/06 | 157 | 160 | 144 | 149 | 1,530,000 |
2018/02/05 | 174 | 174 | 171 | 172 | 496,000 |
2018/02/02 | 182 | 182 | 173 | 177 | 513,000 |
2018/02/01 | 178 | 185 | 178 | 181 | 363,000 |
2018/01/31 | 170 | 183 | 169 | 175 | 1,058,000 |
2018/01/30 | 187 | 187 | 178 | 178 | 1,023,000 |
2018/01/29 | 197 | 197 | 188 | 189 | 831,000 |
2018/01/26 | 207 | 209 | 190 | 195 | 1,805,000 |
2018/01/25 | 205 | 213 | 204 | 206 | 719,000 |
2018/01/24 | 202 | 214 | 202 | 205 | 2,379,000 |
2018/01/23 | 196 | 205 | 195 | 204 | 2,568,000 |
2018/01/22 | 193 | 198 | 192 | 195 | 826,000 |
2018/01/19 | 190 | 195 | 188 | 193 | 639,000 |
2018/01/18 | 198 | 203 | 189 | 189 | 2,747,000 |
2018/01/17 | 193 | 196 | 186 | 194 | 1,570,000 |
2018/01/16 | 188 | 197 | 184 | 192 | 3,304,000 |
2018/01/15 | 176 | 186 | 175 | 186 | 1,445,000 |
2018/01/12 | 173 | 175 | 169 | 175 | 761,000 |
2018/01/11 | 174 | 175 | 170 | 173 | 487,000 |
2018/01/10 | 178 | 181 | 172 | 174 | 773,000 |
2018/01/09 | 176 | 182 | 172 | 176 | 1,380,000 |
2018/01/05 | 159 | 174 | 158 | 172 | 1,695,000 |
2018/01/04 | 163 | 163 | 158 | 159 | 328,000 |