浜木綿(7682)の株価時系列情報
浜木綿(7682)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 | 3,220 | 3,235 | 3,210 | 3,235 | 1,500 |
| 2021/12/29 | 3,190 | 3,195 | 3,185 | 3,185 | 400 |
| 2021/12/28 | 3,180 | 3,195 | 3,180 | 3,195 | 600 |
| 2021/12/27 | 3,190 | 3,190 | 3,165 | 3,175 | 600 |
| 2021/12/24 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2021/12/23 | 3,180 | 3,185 | 3,180 | 3,180 | 300 |
| 2021/12/22 | 3,140 | 3,150 | 3,140 | 3,150 | 1,000 |
| 2021/12/21 | 3,200 | 3,210 | 3,180 | 3,210 | 1,100 |
| 2021/12/20 | 3,180 | 3,180 | 3,100 | 3,125 | 3,300 |
| 2021/12/17 | 3,195 | 3,205 | 3,195 | 3,195 | 500 |
| 2021/12/16 | 3,225 | 3,225 | 3,195 | 3,195 | 500 |
| 2021/12/15 | 3,180 | 3,215 | 3,180 | 3,215 | 1,200 |
| 2021/12/14 | 3,220 | 3,250 | 3,220 | 3,250 | 200 |
| 2021/12/13 | 3,305 | 3,305 | 3,215 | 3,240 | 1,300 |
| 2021/12/10 | 3,245 | 3,285 | 3,245 | 3,285 | 400 |
| 2021/12/09 | 3,210 | 3,245 | 3,195 | 3,245 | 1,000 |
| 2021/12/08 | 3,295 | 3,295 | 3,225 | 3,280 | 2,600 |
| 2021/12/07 | 3,195 | 3,195 | 3,195 | 3,195 | 1,000 |
| 2021/12/06 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2021/12/03 | 3,180 | 3,190 | 3,150 | 3,190 | 1,100 |
| 2021/12/02 | 3,210 | 3,265 | 3,190 | 3,190 | 400 |
| 2021/12/01 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2021/11/30 | 3,295 | 3,295 | 3,275 | 3,275 | 800 |
| 2021/11/29 | 3,245 | 3,265 | 3,200 | 3,200 | 1,200 |
| 2021/11/26 | 3,230 | 3,230 | 3,220 | 3,220 | 300 |
| 2021/11/25 | 3,225 | 3,235 | 3,225 | 3,235 | 200 |
| 2021/11/22 | 3,215 | 3,245 | 3,215 | 3,225 | 400 |
| 2021/11/19 | 3,215 | 3,215 | 3,215 | 3,215 | 200 |
| 2021/11/18 | 3,235 | 3,235 | 3,230 | 3,230 | 200 |
| 2021/11/17 | 3,210 | 3,235 | 3,210 | 3,235 | 300 |
| 2021/11/15 | 3,205 | 3,220 | 3,205 | 3,205 | 800 |
| 2021/11/12 | 3,185 | 3,255 | 3,185 | 3,205 | 800 |
| 2021/11/11 | 3,200 | 3,200 | 3,165 | 3,185 | 700 |
| 2021/11/10 | 3,225 | 3,225 | 3,210 | 3,210 | 400 |
| 2021/11/09 | 3,200 | 3,220 | 3,180 | 3,215 | 1,500 |
| 2021/11/08 | 3,235 | 3,265 | 3,225 | 3,230 | 700 |
| 2021/11/05 | 3,275 | 3,300 | 3,225 | 3,235 | 1,500 |
| 2021/11/04 | 3,215 | 3,250 | 3,210 | 3,250 | 600 |
| 2021/11/02 | 3,250 | 3,255 | 3,215 | 3,215 | 1,100 |
| 2021/11/01 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2021/10/29 | 3,240 | 3,240 | 3,210 | 3,235 | 1,000 |
| 2021/10/28 | 3,230 | 3,230 | 3,200 | 3,200 | 300 |
| 2021/10/27 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2021/10/26 | 3,225 | 3,225 | 3,220 | 3,220 | 200 |
| 2021/10/25 | 3,250 | 3,250 | 3,185 | 3,185 | 1,000 |
| 2021/10/22 | 3,180 | 3,200 | 3,180 | 3,200 | 400 |
| 2021/10/20 | 3,160 | 3,160 | 3,155 | 3,160 | 300 |
| 2021/10/19 | 3,160 | 3,160 | 3,155 | 3,155 | 300 |
| 2021/10/18 | 3,160 | 3,160 | 3,155 | 3,155 | 300 |
| 2021/10/15 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2021/10/14 | 3,160 | 3,190 | 3,160 | 3,190 | 300 |
| 2021/10/13 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2021/10/12 | 3,165 | 3,165 | 3,150 | 3,160 | 700 |
| 2021/10/11 | 3,200 | 3,225 | 3,200 | 3,225 | 400 |
| 2021/10/08 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2021/10/07 | 3,195 | 3,195 | 3,150 | 3,150 | 400 |
| 2021/10/06 | 3,160 | 3,165 | 3,160 | 3,165 | 200 |
| 2021/10/05 | 3,190 | 3,190 | 3,155 | 3,160 | 400 |
| 2021/10/04 | 3,165 | 3,195 | 3,165 | 3,195 | 200 |
| 2021/10/01 | 3,200 | 3,200 | 3,150 | 3,150 | 800 |
| 2021/09/30 | 3,215 | 3,230 | 3,205 | 3,230 | 700 |
| 2021/09/29 | 3,215 | 3,215 | 3,210 | 3,210 | 200 |
| 2021/09/28 | 3,135 | 3,195 | 3,135 | 3,185 | 600 |
| 2021/09/27 | 3,230 | 3,230 | 3,130 | 3,130 | 600 |
| 2021/09/24 | 3,100 | 3,135 | 3,100 | 3,110 | 700 |
| 2021/09/22 | 3,090 | 3,090 | 3,090 | 3,090 | 700 |
| 2021/09/21 | 3,090 | 3,150 | 3,090 | 3,150 | 700 |
| 2021/09/17 | 3,100 | 3,100 | 3,095 | 3,095 | 200 |
| 2021/09/16 | 3,100 | 3,115 | 3,100 | 3,100 | 400 |
| 2021/09/15 | 3,090 | 3,105 | 3,090 | 3,105 | 500 |
| 2021/09/14 | 3,070 | 3,095 | 3,045 | 3,060 | 800 |
| 2021/09/13 | 3,040 | 3,090 | 3,040 | 3,090 | 1,800 |
| 2021/09/10 | 3,095 | 3,100 | 3,080 | 3,080 | 700 |
| 2021/09/09 | 3,080 | 3,095 | 3,080 | 3,085 | 600 |
| 2021/09/08 | 3,045 | 3,050 | 3,040 | 3,050 | 300 |
| 2021/09/07 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
| 2021/09/06 | 3,010 | 3,045 | 3,010 | 3,045 | 2,000 |
| 2021/09/03 | 3,030 | 3,040 | 3,030 | 3,040 | 800 |
| 2021/09/02 | 3,040 | 3,040 | 3,025 | 3,030 | 700 |
| 2021/09/01 | 3,030 | 3,050 | 3,030 | 3,040 | 2,200 |
| 2021/08/31 | 3,100 | 3,100 | 3,080 | 3,080 | 900 |
| 2021/08/30 | 3,065 | 3,100 | 3,065 | 3,100 | 800 |
| 2021/08/27 | 3,110 | 3,110 | 3,030 | 3,100 | 2,400 |
| 2021/08/26 | 3,150 | 3,150 | 3,140 | 3,140 | 700 |
| 2021/08/25 | 3,210 | 3,210 | 3,140 | 3,150 | 1,400 |
| 2021/08/24 | 3,210 | 3,215 | 3,210 | 3,215 | 200 |
| 2021/08/23 | 3,205 | 3,210 | 3,205 | 3,210 | 400 |
| 2021/08/20 | 3,205 | 3,245 | 3,200 | 3,245 | 700 |
| 2021/08/19 | 3,235 | 3,245 | 3,205 | 3,205 | 1,300 |
| 2021/08/18 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/08/17 | 3,300 | 3,300 | 3,215 | 3,225 | 700 |
| 2021/08/16 | 3,230 | 3,305 | 3,220 | 3,300 | 1,100 |
| 2021/08/13 | 3,285 | 3,310 | 3,240 | 3,280 | 1,700 |
| 2021/08/12 | 3,270 | 3,270 | 3,270 | 3,270 | 200 |
| 2021/08/11 | 3,260 | 3,275 | 3,225 | 3,275 | 1,700 |
| 2021/08/10 | 3,240 | 3,245 | 3,215 | 3,245 | 1,400 |
| 2021/08/06 | 3,215 | 3,240 | 3,215 | 3,240 | 400 |
| 2021/08/05 | 3,250 | 3,255 | 3,230 | 3,250 | 600 |
| 2021/08/04 | 3,180 | 3,240 | 3,180 | 3,210 | 1,300 |
| 2021/08/03 | 3,180 | 3,190 | 3,160 | 3,160 | 1,100 |
| 2021/08/02 | 3,130 | 3,175 | 3,130 | 3,170 | 2,900 |
| 2021/07/30 | 3,235 | 3,235 | 3,000 | 3,135 | 8,600 |
| 2021/07/29 | 3,400 | 3,450 | 3,235 | 3,235 | 14,000 |
| 2021/07/28 | 3,605 | 3,640 | 3,585 | 3,640 | 9,000 |
| 2021/07/27 | 3,610 | 3,650 | 3,600 | 3,605 | 4,600 |
| 2021/07/26 | 3,585 | 3,640 | 3,550 | 3,620 | 3,300 |
| 2021/07/21 | 3,675 | 3,685 | 3,575 | 3,575 | 4,200 |
| 2021/07/20 | 3,655 | 3,695 | 3,635 | 3,635 | 3,600 |
| 2021/07/19 | 3,560 | 3,610 | 3,520 | 3,610 | 3,800 |
| 2021/07/16 | 3,550 | 3,565 | 3,510 | 3,565 | 3,600 |
| 2021/07/15 | 3,490 | 3,495 | 3,480 | 3,485 | 2,400 |
| 2021/07/14 | 3,475 | 3,480 | 3,465 | 3,465 | 1,000 |
| 2021/07/13 | 3,430 | 3,460 | 3,430 | 3,455 | 1,700 |
| 2021/07/12 | 3,400 | 3,430 | 3,400 | 3,420 | 2,400 |
| 2021/07/09 | 3,380 | 3,390 | 3,360 | 3,390 | 1,900 |
| 2021/07/08 | 3,395 | 3,395 | 3,380 | 3,380 | 1,300 |
| 2021/07/07 | 3,385 | 3,395 | 3,380 | 3,395 | 1,500 |
| 2021/07/06 | 3,395 | 3,395 | 3,360 | 3,395 | 2,200 |
| 2021/07/05 | 3,395 | 3,395 | 3,355 | 3,395 | 4,000 |
| 2021/07/02 | 3,340 | 3,345 | 3,330 | 3,345 | 700 |
| 2021/07/01 | 3,345 | 3,345 | 3,310 | 3,340 | 2,700 |
| 2021/06/30 | 3,290 | 3,345 | 3,290 | 3,345 | 4,800 |
| 2021/06/29 | 3,255 | 3,285 | 3,255 | 3,285 | 3,000 |
| 2021/06/28 | 3,220 | 3,235 | 3,220 | 3,235 | 1,500 |
| 2021/06/25 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2021/06/24 | 3,200 | 3,225 | 3,200 | 3,225 | 700 |
| 2021/06/23 | 3,225 | 3,230 | 3,200 | 3,225 | 1,600 |
| 2021/06/22 | 3,220 | 3,230 | 3,220 | 3,220 | 900 |
| 2021/06/21 | 3,225 | 3,225 | 3,165 | 3,205 | 1,800 |
| 2021/06/18 | 3,205 | 3,225 | 3,200 | 3,220 | 1,000 |
| 2021/06/17 | 3,220 | 3,225 | 3,215 | 3,225 | 800 |
| 2021/06/16 | 3,245 | 3,245 | 3,215 | 3,220 | 600 |
| 2021/06/15 | 3,240 | 3,245 | 3,200 | 3,240 | 700 |
| 2021/06/14 | 3,225 | 3,245 | 3,225 | 3,240 | 800 |
| 2021/06/11 | 3,240 | 3,245 | 3,220 | 3,220 | 800 |
| 2021/06/10 | 3,210 | 3,210 | 3,205 | 3,210 | 400 |
| 2021/06/09 | 3,245 | 3,245 | 3,080 | 3,210 | 1,700 |
| 2021/06/08 | 3,240 | 3,240 | 3,225 | 3,225 | 200 |
| 2021/06/07 | 3,225 | 3,230 | 3,190 | 3,190 | 1,300 |
| 2021/06/04 | 3,280 | 3,280 | 3,210 | 3,210 | 2,200 |
| 2021/06/03 | 3,285 | 3,285 | 3,215 | 3,215 | 2,900 |
| 2021/06/02 | 3,265 | 3,270 | 3,250 | 3,265 | 1,900 |
| 2021/06/01 | 3,150 | 3,270 | 3,150 | 3,250 | 2,600 |
| 2021/05/31 | 3,110 | 3,190 | 3,110 | 3,185 | 2,200 |
| 2021/05/28 | 3,065 | 3,100 | 3,060 | 3,100 | 4,000 |
| 2021/05/27 | 3,060 | 3,070 | 3,060 | 3,065 | 500 |
| 2021/05/26 | 3,070 | 3,075 | 3,065 | 3,065 | 900 |
| 2021/05/25 | 3,075 | 3,080 | 3,075 | 3,075 | 500 |
| 2021/05/24 | 3,075 | 3,090 | 3,070 | 3,070 | 1,000 |
| 2021/05/21 | 3,070 | 3,070 | 3,055 | 3,060 | 600 |
| 2021/05/20 | 3,070 | 3,075 | 3,060 | 3,070 | 500 |
| 2021/05/19 | 3,050 | 3,070 | 3,050 | 3,070 | 200 |
| 2021/05/18 | 3,050 | 3,080 | 3,045 | 3,045 | 900 |
| 2021/05/17 | 3,040 | 3,045 | 3,040 | 3,045 | 200 |
| 2021/05/14 | 3,070 | 3,070 | 3,040 | 3,040 | 200 |
| 2021/05/13 | 3,095 | 3,095 | 2,990 | 3,060 | 4,300 |
| 2021/05/12 | 3,090 | 3,095 | 3,090 | 3,095 | 600 |
| 2021/05/11 | 3,035 | 3,055 | 3,030 | 3,055 | 1,100 |
| 2021/05/10 | 3,080 | 3,080 | 3,030 | 3,035 | 300 |
| 2021/05/07 | 3,050 | 3,050 | 3,020 | 3,020 | 1,200 |
| 2021/05/06 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2021/04/30 | 3,005 | 3,045 | 3,005 | 3,020 | 1,500 |
| 2021/04/28 | 3,040 | 3,060 | 3,010 | 3,015 | 700 |
| 2021/04/27 | 3,075 | 3,075 | 3,045 | 3,045 | 300 |
| 2021/04/26 | 3,075 | 3,075 | 3,060 | 3,075 | 800 |
| 2021/04/23 | 3,020 | 3,075 | 3,020 | 3,050 | 700 |
| 2021/04/22 | 3,005 | 3,075 | 3,005 | 3,075 | 1,300 |
| 2021/04/21 | 2,972 | 3,065 | 2,972 | 3,060 | 2,300 |
| 2021/04/20 | 3,050 | 3,080 | 3,010 | 3,030 | 800 |
| 2021/04/19 | 3,100 | 3,105 | 3,015 | 3,100 | 1,100 |
| 2021/04/16 | 3,000 | 3,035 | 2,987 | 3,035 | 1,300 |
| 2021/04/15 | 3,000 | 3,000 | 2,999 | 3,000 | 700 |
| 2021/04/14 | 3,040 | 3,070 | 3,000 | 3,000 | 6,000 |
| 2021/04/13 | 2,954 | 2,999 | 2,952 | 2,998 | 3,800 |
| 2021/04/12 | 2,875 | 2,950 | 2,875 | 2,940 | 4,500 |
| 2021/04/09 | 2,847 | 2,870 | 2,845 | 2,870 | 1,500 |
| 2021/04/08 | 2,833 | 2,848 | 2,830 | 2,845 | 900 |
| 2021/04/07 | 2,804 | 2,830 | 2,800 | 2,830 | 3,500 |
| 2021/04/06 | 2,803 | 2,804 | 2,795 | 2,804 | 900 |
| 2021/04/05 | 2,775 | 2,801 | 2,775 | 2,801 | 400 |
| 2021/04/02 | 2,804 | 2,804 | 2,800 | 2,800 | 400 |
| 2021/04/01 | 2,801 | 2,803 | 2,770 | 2,771 | 1,000 |
| 2021/03/31 | 2,805 | 2,805 | 2,799 | 2,803 | 600 |
| 2021/03/30 | 2,788 | 2,800 | 2,788 | 2,800 | 600 |
| 2021/03/29 | 2,805 | 2,805 | 2,771 | 2,788 | 2,200 |
| 2021/03/26 | 2,780 | 2,805 | 2,780 | 2,805 | 900 |
| 2021/03/25 | 2,780 | 2,805 | 2,775 | 2,805 | 1,800 |
| 2021/03/24 | 2,780 | 2,780 | 2,760 | 2,780 | 1,800 |
| 2021/03/23 | 2,781 | 2,790 | 2,777 | 2,790 | 400 |
| 2021/03/22 | 2,775 | 2,793 | 2,770 | 2,793 | 2,100 |
| 2021/03/19 | 2,765 | 2,775 | 2,730 | 2,775 | 2,300 |
| 2021/03/18 | 2,771 | 2,790 | 2,761 | 2,765 | 2,600 |
| 2021/03/17 | 2,805 | 2,807 | 2,765 | 2,771 | 1,900 |
| 2021/03/16 | 2,744 | 2,805 | 2,740 | 2,780 | 4,700 |
| 2021/03/15 | 2,645 | 2,710 | 2,645 | 2,704 | 4,300 |
| 2021/03/12 | 2,602 | 2,625 | 2,602 | 2,620 | 1,800 |
| 2021/03/11 | 2,580 | 2,611 | 2,580 | 2,611 | 2,800 |
| 2021/03/10 | 2,546 | 2,595 | 2,546 | 2,580 | 1,700 |
| 2021/03/09 | 2,506 | 2,535 | 2,506 | 2,535 | 2,200 |
| 2021/03/08 | 2,505 | 2,520 | 2,505 | 2,508 | 1,800 |
| 2021/03/05 | 2,491 | 2,509 | 2,488 | 2,490 | 1,100 |
| 2021/03/04 | 2,483 | 2,490 | 2,483 | 2,485 | 900 |
| 2021/03/03 | 2,499 | 2,505 | 2,499 | 2,504 | 1,300 |
| 2021/03/02 | 2,499 | 2,500 | 2,478 | 2,499 | 500 |
| 2021/03/01 | 2,486 | 2,504 | 2,472 | 2,473 | 800 |
| 2021/02/26 | 2,516 | 2,516 | 2,430 | 2,430 | 3,200 |
| 2021/02/25 | 2,469 | 2,501 | 2,469 | 2,500 | 1,800 |
| 2021/02/24 | 2,461 | 2,461 | 2,430 | 2,458 | 1,200 |
| 2021/02/22 | 2,424 | 2,430 | 2,420 | 2,430 | 600 |
| 2021/02/19 | 2,430 | 2,430 | 2,423 | 2,424 | 400 |
| 2021/02/18 | 2,421 | 2,450 | 2,421 | 2,450 | 600 |
| 2021/02/17 | 2,411 | 2,440 | 2,410 | 2,440 | 1,100 |
| 2021/02/16 | 2,420 | 2,439 | 2,420 | 2,431 | 800 |
| 2021/02/15 | 2,419 | 2,425 | 2,406 | 2,406 | 5,300 |
| 2021/02/12 | 2,410 | 2,415 | 2,410 | 2,415 | 600 |
| 2021/02/10 | 2,418 | 2,420 | 2,407 | 2,407 | 600 |
| 2021/02/09 | 2,408 | 2,420 | 2,408 | 2,420 | 400 |
| 2021/02/08 | 2,410 | 2,415 | 2,401 | 2,401 | 1,800 |
| 2021/02/05 | 2,401 | 2,410 | 2,401 | 2,402 | 800 |
| 2021/02/04 | 2,400 | 2,410 | 2,400 | 2,410 | 1,200 |
| 2021/02/03 | 2,389 | 2,400 | 2,381 | 2,400 | 2,400 |
| 2021/02/02 | 2,386 | 2,397 | 2,386 | 2,397 | 200 |
| 2021/01/29 | 2,400 | 2,419 | 2,380 | 2,386 | 1,900 |
| 2021/01/28 | 2,379 | 2,400 | 2,372 | 2,400 | 1,100 |
| 2021/01/27 | 2,378 | 2,390 | 2,378 | 2,390 | 300 |
| 2021/01/26 | 2,396 | 2,399 | 2,378 | 2,378 | 2,500 |
| 2021/01/25 | 2,402 | 2,415 | 2,400 | 2,400 | 300 |
| 2021/01/22 | 2,417 | 2,417 | 2,402 | 2,402 | 500 |
| 2021/01/21 | 2,387 | 2,410 | 2,386 | 2,410 | 1,400 |
| 2021/01/20 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
| 2021/01/18 | 2,381 | 2,399 | 2,381 | 2,399 | 800 |
| 2021/01/14 | 2,397 | 2,397 | 2,381 | 2,390 | 1,600 |
| 2021/01/13 | 2,381 | 2,395 | 2,381 | 2,395 | 900 |
| 2021/01/12 | 2,393 | 2,394 | 2,380 | 2,392 | 1,200 |
| 2021/01/08 | 2,383 | 2,406 | 2,382 | 2,390 | 1,600 |
| 2021/01/07 | 2,380 | 2,405 | 2,380 | 2,405 | 400 |
| 2021/01/06 | 2,387 | 2,388 | 2,387 | 2,388 | 300 |
| 2021/01/05 | 2,387 | 2,387 | 2,385 | 2,385 | 1,100 |
| 2021/01/04 | 2,409 | 2,409 | 2,390 | 2,390 | 500 |