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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,002 | 1,038 | 1,002 | 1,030 | 5,200 |
| 2021/12/29 | 1,007 | 1,017 | 1,002 | 1,008 | 2,800 |
| 2021/12/28 | 1,004 | 1,014 | 996 | 1,007 | 16,700 |
| 2021/12/27 | 1,002 | 1,004 | 992 | 1,004 | 13,300 |
| 2021/12/24 | 1,009 | 1,012 | 1,002 | 1,002 | 5,500 |
| 2021/12/23 | 1,046 | 1,046 | 1,004 | 1,015 | 9,200 |
| 2021/12/22 | 1,000 | 1,020 | 1,000 | 1,020 | 34,000 |
| 2021/12/21 | 991 | 998 | 975 | 994 | 8,700 |
| 2021/12/20 | 1,000 | 1,011 | 971 | 995 | 6,200 |
| 2021/12/17 | 1,014 | 1,014 | 985 | 1,010 | 6,800 |
| 2021/12/16 | 1,022 | 1,031 | 1,002 | 1,014 | 7,600 |
| 2021/12/15 | 1,022 | 1,050 | 1,012 | 1,016 | 1,800 |
| 2021/12/14 | 1,031 | 1,031 | 1,000 | 1,022 | 3,800 |
| 2021/12/13 | 1,063 | 1,063 | 1,021 | 1,043 | 2,300 |
| 2021/12/10 | 1,080 | 1,080 | 1,051 | 1,051 | 1,200 |
| 2021/12/09 | 1,080 | 1,088 | 1,071 | 1,080 | 1,700 |
| 2021/12/08 | 1,070 | 1,088 | 1,069 | 1,078 | 6,400 |
| 2021/12/07 | 1,053 | 1,075 | 1,053 | 1,068 | 7,800 |
| 2021/12/06 | 1,002 | 1,047 | 1,001 | 1,038 | 5,500 |
| 2021/12/03 | 995 | 1,024 | 995 | 1,013 | 3,300 |
| 2021/12/02 | 999 | 1,033 | 997 | 1,015 | 4,100 |
| 2021/12/01 | 973 | 1,015 | 952 | 1,002 | 13,500 |
| 2021/11/30 | 970 | 999 | 960 | 966 | 9,900 |
| 2021/11/29 | 969 | 998 | 955 | 963 | 14,200 |
| 2021/11/26 | 1,030 | 1,035 | 1,002 | 1,019 | 8,800 |
| 2021/11/25 | 1,052 | 1,052 | 1,036 | 1,036 | 5,700 |
| 2021/11/24 | 1,063 | 1,063 | 1,040 | 1,042 | 5,900 |
| 2021/11/22 | 1,055 | 1,065 | 1,035 | 1,063 | 4,800 |
| 2021/11/19 | 1,052 | 1,069 | 1,052 | 1,065 | 4,900 |
| 2021/11/18 | 1,063 | 1,063 | 1,042 | 1,060 | 7,000 |
| 2021/11/17 | 1,069 | 1,069 | 1,055 | 1,060 | 4,500 |
| 2021/11/16 | 1,059 | 1,066 | 1,049 | 1,062 | 4,000 |
| 2021/11/15 | 1,055 | 1,072 | 1,040 | 1,042 | 9,000 |
| 2021/11/12 | 1,082 | 1,087 | 1,053 | 1,053 | 13,800 |
| 2021/11/11 | 1,111 | 1,154 | 1,055 | 1,056 | 55,500 |
| 2021/11/10 | 1,121 | 1,140 | 1,099 | 1,140 | 16,000 |
| 2021/11/09 | 1,141 | 1,141 | 1,110 | 1,110 | 4,600 |
| 2021/11/08 | 1,147 | 1,147 | 1,129 | 1,143 | 7,400 |
| 2021/11/05 | 1,150 | 1,150 | 1,122 | 1,138 | 10,300 |
| 2021/11/04 | 1,158 | 1,158 | 1,131 | 1,146 | 10,200 |
| 2021/11/02 | 1,140 | 1,171 | 1,140 | 1,150 | 9,500 |
| 2021/11/01 | 1,110 | 1,133 | 1,110 | 1,133 | 12,000 |
| 2021/10/29 | 1,110 | 1,120 | 1,094 | 1,099 | 7,000 |
| 2021/10/28 | 1,105 | 1,122 | 1,100 | 1,110 | 2,800 |
| 2021/10/27 | 1,116 | 1,119 | 1,111 | 1,115 | 1,300 |
| 2021/10/26 | 1,105 | 1,125 | 1,105 | 1,125 | 4,800 |
| 2021/10/25 | 1,098 | 1,109 | 1,089 | 1,104 | 3,400 |
| 2021/10/22 | 1,089 | 1,102 | 1,089 | 1,091 | 4,500 |
| 2021/10/21 | 1,148 | 1,148 | 1,080 | 1,091 | 12,300 |
| 2021/10/20 | 1,130 | 1,152 | 1,130 | 1,148 | 3,400 |
| 2021/10/19 | 1,097 | 1,129 | 1,088 | 1,129 | 13,900 |
| 2021/10/18 | 1,075 | 1,096 | 1,075 | 1,090 | 7,600 |
| 2021/10/15 | 1,048 | 1,068 | 1,044 | 1,068 | 3,600 |
| 2021/10/14 | 1,051 | 1,051 | 1,041 | 1,041 | 2,900 |
| 2021/10/13 | 1,054 | 1,064 | 1,041 | 1,051 | 8,500 |
| 2021/10/12 | 1,060 | 1,072 | 1,053 | 1,056 | 4,500 |
| 2021/10/11 | 1,050 | 1,071 | 1,050 | 1,067 | 8,400 |
| 2021/10/08 | 1,032 | 1,045 | 1,032 | 1,042 | 2,200 |
| 2021/10/07 | 1,020 | 1,045 | 1,020 | 1,027 | 14,400 |
| 2021/10/06 | 1,042 | 1,059 | 1,019 | 1,020 | 21,100 |
| 2021/10/05 | 1,063 | 1,074 | 1,028 | 1,063 | 20,900 |
| 2021/10/04 | 1,102 | 1,132 | 1,074 | 1,093 | 45,700 |
| 2021/10/01 | 1,139 | 1,141 | 1,129 | 1,132 | 7,400 |
| 2021/09/30 | 1,152 | 1,152 | 1,129 | 1,139 | 3,900 |
| 2021/09/29 | 1,158 | 1,160 | 1,140 | 1,148 | 3,700 |
| 2021/09/28 | 1,162 | 1,164 | 1,145 | 1,164 | 5,200 |
| 2021/09/27 | 1,165 | 1,172 | 1,161 | 1,166 | 9,000 |
| 2021/09/24 | 1,150 | 1,171 | 1,149 | 1,156 | 13,000 |
| 2021/09/22 | 1,140 | 1,140 | 1,123 | 1,138 | 9,000 |
| 2021/09/21 | 1,144 | 1,145 | 1,130 | 1,142 | 12,700 |
| 2021/09/17 | 1,150 | 1,162 | 1,150 | 1,153 | 1,700 |
| 2021/09/16 | 1,181 | 1,181 | 1,139 | 1,148 | 19,100 |
| 2021/09/15 | 1,194 | 1,194 | 1,172 | 1,183 | 8,100 |
| 2021/09/14 | 1,198 | 1,201 | 1,186 | 1,196 | 8,200 |
| 2021/09/13 | 1,203 | 1,215 | 1,169 | 1,170 | 20,200 |
| 2021/09/10 | 1,152 | 1,192 | 1,149 | 1,190 | 21,700 |
| 2021/09/09 | 1,157 | 1,174 | 1,133 | 1,142 | 20,700 |
| 2021/09/08 | 1,138 | 1,159 | 1,136 | 1,154 | 6,400 |
| 2021/09/07 | 1,139 | 1,165 | 1,139 | 1,141 | 5,100 |
| 2021/09/06 | 1,164 | 1,177 | 1,130 | 1,141 | 23,400 |
| 2021/09/03 | 1,183 | 1,183 | 1,164 | 1,164 | 7,800 |
| 2021/09/02 | 1,190 | 1,205 | 1,171 | 1,171 | 22,900 |
| 2021/09/01 | 1,196 | 1,196 | 1,165 | 1,171 | 12,600 |
| 2021/08/31 | 1,188 | 1,188 | 1,172 | 1,181 | 5,600 |
| 2021/08/30 | 1,187 | 1,187 | 1,160 | 1,185 | 6,600 |
| 2021/08/27 | 1,175 | 1,175 | 1,156 | 1,160 | 1,100 |
| 2021/08/26 | 1,169 | 1,184 | 1,162 | 1,175 | 7,500 |
| 2021/08/25 | 1,160 | 1,167 | 1,157 | 1,159 | 5,400 |
| 2021/08/24 | 1,132 | 1,167 | 1,132 | 1,155 | 9,800 |
| 2021/08/23 | 1,111 | 1,143 | 1,102 | 1,125 | 10,800 |
| 2021/08/20 | 1,130 | 1,130 | 1,104 | 1,112 | 9,000 |
| 2021/08/19 | 1,137 | 1,147 | 1,118 | 1,127 | 10,100 |
| 2021/08/18 | 1,130 | 1,154 | 1,121 | 1,153 | 11,900 |
| 2021/08/17 | 1,152 | 1,152 | 1,138 | 1,139 | 11,300 |
| 2021/08/16 | 1,158 | 1,166 | 1,125 | 1,146 | 15,500 |
| 2021/08/13 | 1,134 | 1,150 | 1,120 | 1,150 | 12,600 |
| 2021/08/12 | 1,170 | 1,175 | 1,124 | 1,134 | 25,900 |
| 2021/08/11 | 1,230 | 1,259 | 1,147 | 1,162 | 78,200 |
| 2021/08/10 | 1,187 | 1,215 | 1,187 | 1,214 | 18,400 |
| 2021/08/06 | 1,165 | 1,187 | 1,165 | 1,187 | 12,700 |
| 2021/08/05 | 1,191 | 1,199 | 1,168 | 1,174 | 8,200 |
| 2021/08/04 | 1,213 | 1,215 | 1,190 | 1,190 | 16,300 |
| 2021/08/03 | 1,225 | 1,231 | 1,211 | 1,215 | 5,400 |
| 2021/08/02 | 1,215 | 1,225 | 1,209 | 1,219 | 12,200 |
| 2021/07/30 | 1,259 | 1,259 | 1,211 | 1,219 | 18,500 |
| 2021/07/29 | 1,233 | 1,260 | 1,220 | 1,260 | 12,500 |
| 2021/07/28 | 1,250 | 1,265 | 1,221 | 1,228 | 16,100 |
| 2021/07/27 | 1,238 | 1,283 | 1,238 | 1,266 | 29,100 |
| 2021/07/26 | 1,217 | 1,247 | 1,217 | 1,231 | 27,900 |
| 2021/07/21 | 1,197 | 1,207 | 1,186 | 1,187 | 10,300 |
| 2021/07/20 | 1,166 | 1,185 | 1,164 | 1,171 | 13,800 |
| 2021/07/19 | 1,196 | 1,196 | 1,167 | 1,182 | 15,100 |
| 2021/07/16 | 1,188 | 1,219 | 1,187 | 1,209 | 9,800 |
| 2021/07/15 | 1,214 | 1,214 | 1,194 | 1,194 | 15,700 |
| 2021/07/14 | 1,228 | 1,240 | 1,214 | 1,214 | 14,000 |
| 2021/07/13 | 1,234 | 1,234 | 1,211 | 1,228 | 13,800 |
| 2021/07/12 | 1,203 | 1,238 | 1,203 | 1,222 | 21,800 |
| 2021/07/09 | 1,170 | 1,198 | 1,154 | 1,196 | 19,400 |
| 2021/07/08 | 1,215 | 1,215 | 1,182 | 1,189 | 27,600 |
| 2021/07/07 | 1,243 | 1,265 | 1,215 | 1,215 | 22,400 |
| 2021/07/06 | 1,241 | 1,252 | 1,236 | 1,244 | 11,900 |
| 2021/07/05 | 1,272 | 1,273 | 1,247 | 1,247 | 19,200 |
| 2021/07/02 | 1,231 | 1,272 | 1,231 | 1,269 | 43,400 |
| 2021/07/01 | 1,279 | 1,279 | 1,240 | 1,249 | 25,700 |
| 2021/06/30 | 1,288 | 1,288 | 1,244 | 1,278 | 50,300 |
| 2021/06/29 | 1,306 | 1,333 | 1,266 | 1,293 | 87,400 |
| 2021/06/28 | 1,235 | 1,316 | 1,235 | 1,305 | 124,900 |
| 2021/06/25 | 1,181 | 1,248 | 1,170 | 1,230 | 92,400 |
| 2021/06/24 | 1,152 | 1,187 | 1,147 | 1,156 | 21,100 |
| 2021/06/23 | 1,150 | 1,169 | 1,135 | 1,167 | 25,400 |
| 2021/06/22 | 1,145 | 1,162 | 1,140 | 1,147 | 21,400 |
| 2021/06/21 | 1,126 | 1,153 | 1,115 | 1,145 | 32,700 |
| 2021/06/18 | 1,191 | 1,200 | 1,133 | 1,138 | 40,100 |
| 2021/06/17 | 1,189 | 1,210 | 1,161 | 1,191 | 50,000 |
| 2021/06/16 | 1,162 | 1,194 | 1,162 | 1,169 | 20,800 |
| 2021/06/15 | 1,177 | 1,177 | 1,150 | 1,161 | 17,600 |
| 2021/06/14 | 1,143 | 1,169 | 1,143 | 1,163 | 26,200 |
| 2021/06/11 | 1,160 | 1,171 | 1,142 | 1,152 | 21,200 |
| 2021/06/10 | 1,170 | 1,178 | 1,155 | 1,163 | 26,300 |
| 2021/06/09 | 1,202 | 1,209 | 1,160 | 1,177 | 38,300 |
| 2021/06/08 | 1,209 | 1,223 | 1,195 | 1,200 | 25,100 |
| 2021/06/07 | 1,210 | 1,224 | 1,195 | 1,209 | 35,900 |
| 2021/06/04 | 1,213 | 1,229 | 1,197 | 1,204 | 24,700 |
| 2021/06/03 | 1,199 | 1,225 | 1,185 | 1,213 | 36,400 |
| 2021/06/02 | 1,196 | 1,215 | 1,176 | 1,195 | 52,100 |
| 2021/06/01 | 1,249 | 1,249 | 1,187 | 1,200 | 73,800 |
| 2021/05/31 | 1,196 | 1,264 | 1,190 | 1,249 | 123,900 |
| 2021/05/28 | 1,160 | 1,185 | 1,146 | 1,153 | 64,500 |
| 2021/05/27 | 1,132 | 1,164 | 1,122 | 1,148 | 47,900 |
| 2021/05/26 | 1,122 | 1,148 | 1,095 | 1,125 | 63,700 |
| 2021/05/25 | 1,213 | 1,214 | 1,101 | 1,109 | 204,000 |
| 2021/05/24 | 1,040 | 1,067 | 1,033 | 1,033 | 23,400 |
| 2021/05/21 | 1,036 | 1,036 | 1,020 | 1,027 | 13,300 |
| 2021/05/20 | 1,040 | 1,040 | 1,009 | 1,028 | 22,300 |
| 2021/05/19 | 1,020 | 1,041 | 1,020 | 1,030 | 21,400 |
| 2021/05/18 | 1,021 | 1,044 | 995 | 1,027 | 59,900 |
| 2021/05/17 | 1,011 | 1,031 | 992 | 1,000 | 73,700 |
| 2021/05/14 | 1,196 | 1,216 | 981 | 1,040 | 214,200 |
| 2021/05/13 | 1,180 | 1,180 | 1,119 | 1,136 | 85,500 |
| 2021/05/12 | 1,286 | 1,286 | 1,202 | 1,210 | 86,400 |
| 2021/05/11 | 1,325 | 1,343 | 1,296 | 1,305 | 30,500 |
| 2021/05/10 | 1,338 | 1,362 | 1,328 | 1,348 | 40,200 |
| 2021/05/07 | 1,310 | 1,342 | 1,298 | 1,336 | 30,900 |
| 2021/05/06 | 1,283 | 1,325 | 1,283 | 1,310 | 31,100 |
| 2021/04/30 | 1,296 | 1,296 | 1,264 | 1,279 | 18,700 |
| 2021/04/28 | 1,281 | 1,288 | 1,259 | 1,275 | 19,000 |
| 2021/04/27 | 1,270 | 1,304 | 1,270 | 1,281 | 17,300 |
| 2021/04/26 | 1,269 | 1,295 | 1,257 | 1,268 | 17,900 |
| 2021/04/23 | 1,286 | 1,300 | 1,261 | 1,266 | 37,100 |
| 2021/04/22 | 1,300 | 1,319 | 1,281 | 1,292 | 18,700 |
| 2021/04/21 | 1,300 | 1,321 | 1,266 | 1,275 | 51,500 |
| 2021/04/20 | 1,316 | 1,336 | 1,303 | 1,321 | 25,600 |
| 2021/04/19 | 1,310 | 1,356 | 1,310 | 1,318 | 41,800 |
| 2021/04/16 | 1,293 | 1,309 | 1,286 | 1,304 | 25,600 |
| 2021/04/15 | 1,313 | 1,314 | 1,288 | 1,289 | 37,200 |
| 2021/04/14 | 1,343 | 1,343 | 1,307 | 1,326 | 32,600 |
| 2021/04/13 | 1,315 | 1,345 | 1,311 | 1,321 | 25,900 |
| 2021/04/12 | 1,328 | 1,360 | 1,308 | 1,323 | 49,200 |
| 2021/04/09 | 1,324 | 1,345 | 1,316 | 1,321 | 36,100 |
| 2021/04/08 | 1,345 | 1,348 | 1,304 | 1,324 | 63,200 |
| 2021/04/07 | 1,334 | 1,378 | 1,312 | 1,369 | 49,300 |
| 2021/04/06 | 1,403 | 1,403 | 1,322 | 1,330 | 86,400 |
| 2021/04/05 | 1,415 | 1,428 | 1,379 | 1,393 | 82,200 |
| 2021/04/02 | 1,330 | 1,368 | 1,323 | 1,355 | 70,400 |
| 2021/04/01 | 1,280 | 1,315 | 1,242 | 1,310 | 70,200 |
| 2021/03/31 | 1,247 | 1,284 | 1,229 | 1,274 | 49,600 |
| 2021/03/30 | 1,240 | 1,253 | 1,225 | 1,246 | 16,500 |
| 2021/03/29 | 1,231 | 1,255 | 1,204 | 1,237 | 23,800 |
| 2021/03/26 | 1,200 | 1,245 | 1,191 | 1,234 | 26,400 |
| 2021/03/25 | 1,190 | 1,200 | 1,173 | 1,185 | 22,300 |
| 2021/03/24 | 1,201 | 1,224 | 1,184 | 1,206 | 37,800 |
| 2021/03/23 | 1,281 | 1,289 | 1,220 | 1,227 | 46,200 |
| 2021/03/22 | 1,259 | 1,280 | 1,226 | 1,260 | 55,500 |
| 2021/03/19 | 1,194 | 1,227 | 1,170 | 1,223 | 31,500 |
| 2021/03/18 | 1,203 | 1,215 | 1,190 | 1,196 | 16,600 |
| 2021/03/17 | 1,210 | 1,210 | 1,185 | 1,203 | 18,000 |
| 2021/03/16 | 1,178 | 1,222 | 1,169 | 1,218 | 49,100 |
| 2021/03/15 | 1,170 | 1,188 | 1,158 | 1,169 | 29,400 |
| 2021/03/12 | 1,169 | 1,180 | 1,153 | 1,168 | 22,100 |
| 2021/03/11 | 1,168 | 1,170 | 1,131 | 1,160 | 38,400 |
| 2021/03/10 | 1,134 | 1,171 | 1,130 | 1,166 | 29,600 |
| 2021/03/09 | 1,113 | 1,143 | 1,085 | 1,122 | 35,000 |
| 2021/03/08 | 1,143 | 1,148 | 1,106 | 1,116 | 39,700 |
| 2021/03/05 | 1,088 | 1,089 | 1,027 | 1,083 | 48,000 |
| 2021/03/04 | 1,098 | 1,114 | 1,072 | 1,108 | 42,800 |
| 2021/03/03 | 1,140 | 1,145 | 1,090 | 1,104 | 37,100 |
| 2021/03/02 | 1,158 | 1,164 | 1,120 | 1,140 | 25,900 |
| 2021/03/01 | 1,152 | 1,165 | 1,122 | 1,153 | 26,000 |
| 2021/02/26 | 1,139 | 1,152 | 1,109 | 1,141 | 51,900 |
| 2021/02/25 | 1,194 | 1,208 | 1,160 | 1,169 | 32,800 |
| 2021/02/24 | 1,208 | 1,217 | 1,174 | 1,174 | 47,000 |
| 2021/02/22 | 1,215 | 1,230 | 1,186 | 1,209 | 37,800 |
| 2021/02/19 | 1,185 | 1,206 | 1,159 | 1,195 | 51,100 |
| 2021/02/18 | 1,278 | 1,282 | 1,187 | 1,191 | 118,100 |
| 2021/02/17 | 1,255 | 1,287 | 1,251 | 1,268 | 49,600 |
| 2021/02/16 | 1,253 | 1,291 | 1,227 | 1,268 | 74,700 |
| 2021/02/15 | 1,284 | 1,294 | 1,224 | 1,246 | 130,300 |
| 2021/02/12 | 1,336 | 1,367 | 1,260 | 1,276 | 213,600 |
| 2021/02/10 | 1,421 | 1,570 | 1,253 | 1,335 | 516,500 |
| 2021/02/09 | 1,466 | 1,466 | 1,403 | 1,417 | 89,200 |
| 2021/02/08 | 1,544 | 1,544 | 1,428 | 1,455 | 77,100 |
| 2021/02/05 | 1,508 | 1,535 | 1,488 | 1,512 | 73,400 |
| 2021/02/04 | 1,497 | 1,511 | 1,467 | 1,478 | 44,100 |
| 2021/02/03 | 1,530 | 1,578 | 1,482 | 1,497 | 79,100 |
| 2021/02/02 | 1,519 | 1,565 | 1,477 | 1,518 | 53,500 |
| 2021/02/01 | 1,458 | 1,515 | 1,452 | 1,495 | 41,100 |
| 2021/01/29 | 1,512 | 1,540 | 1,418 | 1,429 | 84,200 |
| 2021/01/28 | 1,446 | 1,513 | 1,436 | 1,506 | 72,000 |
| 2021/01/27 | 1,550 | 1,560 | 1,480 | 1,516 | 101,600 |
| 2021/01/26 | 1,510 | 1,589 | 1,510 | 1,558 | 160,600 |
| 2021/01/25 | 1,390 | 1,489 | 1,385 | 1,489 | 107,600 |
| 2021/01/22 | 1,358 | 1,397 | 1,350 | 1,377 | 36,700 |
| 2021/01/21 | 1,399 | 1,400 | 1,335 | 1,357 | 35,400 |
| 2021/01/20 | 1,320 | 1,410 | 1,320 | 1,380 | 66,100 |
| 2021/01/19 | 1,309 | 1,357 | 1,309 | 1,320 | 25,200 |
| 2021/01/18 | 1,340 | 1,340 | 1,275 | 1,318 | 60,100 |
| 2021/01/15 | 1,336 | 1,389 | 1,321 | 1,338 | 80,100 |
| 2021/01/14 | 1,395 | 1,458 | 1,278 | 1,308 | 120,200 |
| 2021/01/13 | 1,423 | 1,438 | 1,314 | 1,374 | 114,400 |
| 2021/01/12 | 1,290 | 1,395 | 1,290 | 1,395 | 101,000 |
| 2021/01/08 | 1,231 | 1,258 | 1,231 | 1,246 | 23,500 |
| 2021/01/07 | 1,241 | 1,264 | 1,226 | 1,231 | 16,000 |
| 2021/01/06 | 1,238 | 1,267 | 1,228 | 1,255 | 13,500 |
| 2021/01/05 | 1,241 | 1,260 | 1,206 | 1,222 | 20,400 |
| 2021/01/04 | 1,265 | 1,265 | 1,201 | 1,232 | 19,100 |