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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,440 | 4,445 | 4,440 | 4,445 | 700 |
| 2022/12/29 | 4,400 | 4,430 | 4,400 | 4,415 | 500 |
| 2022/12/28 | 4,380 | 4,405 | 4,380 | 4,405 | 700 |
| 2022/12/27 | 4,355 | 4,395 | 4,355 | 4,380 | 800 |
| 2022/12/26 | 4,350 | 4,360 | 4,320 | 4,360 | 600 |
| 2022/12/23 | 4,350 | 4,385 | 4,315 | 4,375 | 900 |
| 2022/12/22 | 4,395 | 4,395 | 4,375 | 4,375 | 300 |
| 2022/12/20 | 4,385 | 4,430 | 4,385 | 4,430 | 400 |
| 2022/12/19 | 4,420 | 4,420 | 4,395 | 4,395 | 400 |
| 2022/12/14 | 4,395 | 4,450 | 4,395 | 4,450 | 200 |
| 2022/12/13 | 4,465 | 4,465 | 4,400 | 4,400 | 2,200 |
| 2022/12/12 | 4,465 | 4,465 | 4,465 | 4,465 | 300 |
| 2022/12/08 | 4,420 | 4,425 | 4,385 | 4,425 | 400 |
| 2022/12/07 | 4,425 | 4,425 | 4,370 | 4,425 | 400 |
| 2022/12/06 | 4,400 | 4,465 | 4,385 | 4,420 | 800 |
| 2022/12/02 | 4,350 | 4,410 | 4,350 | 4,410 | 700 |
| 2022/12/01 | 4,400 | 4,425 | 4,400 | 4,410 | 1,000 |
| 2022/11/30 | 4,375 | 4,430 | 4,375 | 4,405 | 1,300 |
| 2022/11/29 | 4,370 | 4,400 | 4,370 | 4,400 | 1,100 |
| 2022/11/28 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2022/11/25 | 4,310 | 4,380 | 4,305 | 4,380 | 900 |
| 2022/11/24 | 4,255 | 4,395 | 4,255 | 4,330 | 1,300 |
| 2022/11/22 | 4,170 | 4,350 | 4,160 | 4,255 | 2,400 |
| 2022/11/21 | 4,170 | 4,190 | 4,170 | 4,190 | 400 |
| 2022/11/18 | 4,150 | 4,180 | 4,150 | 4,180 | 1,100 |
| 2022/11/17 | 4,170 | 4,170 | 4,165 | 4,165 | 200 |
| 2022/11/16 | 4,150 | 4,150 | 4,140 | 4,150 | 400 |
| 2022/11/15 | 4,105 | 4,145 | 4,105 | 4,145 | 200 |
| 2022/11/14 | 4,150 | 4,150 | 4,120 | 4,140 | 500 |
| 2022/11/11 | 4,125 | 4,145 | 4,125 | 4,145 | 200 |
| 2022/11/10 | 4,085 | 4,150 | 4,085 | 4,130 | 1,600 |
| 2022/11/09 | 4,085 | 4,085 | 4,075 | 4,080 | 500 |
| 2022/11/08 | 4,090 | 4,090 | 4,060 | 4,060 | 500 |
| 2022/11/07 | 4,035 | 4,100 | 4,035 | 4,100 | 1,000 |
| 2022/11/04 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2022/11/02 | 4,005 | 4,025 | 4,005 | 4,010 | 500 |
| 2022/11/01 | 4,030 | 4,050 | 4,000 | 4,050 | 600 |
| 2022/10/31 | 4,100 | 4,100 | 4,010 | 4,025 | 1,300 |
| 2022/10/28 | 4,060 | 4,060 | 4,050 | 4,050 | 200 |
| 2022/10/27 | 4,000 | 4,030 | 4,000 | 4,030 | 500 |
| 2022/10/26 | 4,000 | 4,000 | 3,950 | 3,980 | 1,100 |
| 2022/10/25 | 4,000 | 4,050 | 3,950 | 4,015 | 2,500 |
| 2022/10/24 | 4,050 | 4,070 | 4,000 | 4,070 | 900 |
| 2022/10/21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2022/10/20 | 4,050 | 4,065 | 4,050 | 4,065 | 300 |
| 2022/10/19 | 4,095 | 4,095 | 4,030 | 4,030 | 1,300 |
| 2022/10/18 | 4,020 | 4,100 | 4,020 | 4,100 | 400 |
| 2022/10/17 | 4,090 | 4,090 | 4,000 | 4,075 | 700 |
| 2022/10/14 | 4,100 | 4,100 | 4,065 | 4,090 | 300 |
| 2022/10/13 | 4,150 | 4,150 | 4,100 | 4,100 | 300 |
| 2022/10/12 | 4,080 | 4,150 | 4,075 | 4,150 | 600 |
| 2022/10/11 | 4,005 | 4,170 | 4,000 | 4,150 | 1,500 |
| 2022/10/07 | 4,000 | 4,010 | 3,985 | 4,010 | 400 |
| 2022/10/06 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2022/10/05 | 3,980 | 4,000 | 3,980 | 4,000 | 500 |
| 2022/10/04 | 3,950 | 3,980 | 3,920 | 3,980 | 300 |
| 2022/09/30 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2022/09/29 | 3,880 | 3,935 | 3,880 | 3,935 | 1,100 |
| 2022/09/28 | 3,915 | 3,915 | 3,880 | 3,880 | 1,700 |
| 2022/09/27 | 3,935 | 3,935 | 3,920 | 3,920 | 3,600 |
| 2022/09/26 | 3,970 | 3,970 | 3,950 | 3,950 | 1,700 |
| 2022/09/22 | 3,955 | 4,000 | 3,955 | 3,975 | 800 |
| 2022/09/21 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2022/09/20 | 3,935 | 3,960 | 3,935 | 3,960 | 800 |
| 2022/09/16 | 4,000 | 4,005 | 3,940 | 3,945 | 4,000 |
| 2022/09/15 | 4,040 | 4,040 | 4,000 | 4,000 | 1,800 |
| 2022/09/14 | 4,010 | 4,045 | 4,010 | 4,040 | 500 |
| 2022/09/13 | 4,030 | 4,030 | 4,015 | 4,015 | 600 |
| 2022/09/12 | 4,030 | 4,035 | 4,015 | 4,035 | 500 |
| 2022/09/09 | 4,080 | 4,120 | 4,015 | 4,060 | 2,200 |
| 2022/09/08 | 4,090 | 4,090 | 4,050 | 4,055 | 800 |
| 2022/09/07 | 4,090 | 4,090 | 4,045 | 4,045 | 300 |
| 2022/09/06 | 4,050 | 4,155 | 4,035 | 4,035 | 1,800 |
| 2022/09/05 | 4,070 | 4,080 | 4,070 | 4,070 | 300 |
| 2022/09/02 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2022/09/01 | 4,090 | 4,090 | 4,050 | 4,050 | 400 |
| 2022/08/31 | 4,080 | 4,090 | 4,080 | 4,090 | 300 |
| 2022/08/30 | 4,100 | 4,100 | 4,055 | 4,060 | 500 |
| 2022/08/29 | 4,080 | 4,115 | 4,035 | 4,100 | 900 |
| 2022/08/26 | 4,030 | 4,105 | 4,030 | 4,105 | 1,300 |
| 2022/08/25 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2022/08/24 | 4,030 | 4,125 | 4,030 | 4,110 | 500 |
| 2022/08/23 | 4,005 | 4,125 | 4,005 | 4,100 | 1,100 |
| 2022/08/22 | 4,020 | 4,060 | 4,020 | 4,060 | 400 |
| 2022/08/19 | 3,995 | 4,075 | 3,990 | 4,075 | 2,700 |
| 2022/08/18 | 4,005 | 4,050 | 4,000 | 4,000 | 2,800 |
| 2022/08/17 | 4,085 | 4,085 | 4,005 | 4,025 | 5,900 |
| 2022/08/16 | 4,100 | 4,100 | 4,085 | 4,085 | 1,000 |
| 2022/08/15 | 4,150 | 4,225 | 4,095 | 4,095 | 3,100 |
| 2022/08/12 | 4,130 | 4,270 | 4,130 | 4,270 | 1,100 |
| 2022/08/10 | 4,180 | 4,180 | 4,125 | 4,130 | 1,400 |
| 2022/08/09 | 4,365 | 4,365 | 4,210 | 4,220 | 1,900 |
| 2022/08/08 | 4,455 | 4,455 | 4,275 | 4,365 | 1,500 |
| 2022/08/05 | 4,400 | 4,445 | 4,380 | 4,410 | 1,000 |
| 2022/08/04 | 4,460 | 4,460 | 4,460 | 4,460 | 400 |
| 2022/08/03 | 4,500 | 4,500 | 4,430 | 4,430 | 400 |
| 2022/08/02 | 4,500 | 4,500 | 4,425 | 4,425 | 1,200 |
| 2022/08/01 | 4,480 | 4,530 | 4,480 | 4,500 | 1,500 |
| 2022/07/29 | 4,515 | 4,525 | 4,455 | 4,465 | 1,800 |
| 2022/07/28 | 4,400 | 4,505 | 4,340 | 4,455 | 7,800 |
| 2022/07/27 | 4,655 | 4,740 | 4,650 | 4,735 | 6,700 |
| 2022/07/26 | 4,680 | 4,750 | 4,680 | 4,710 | 4,600 |
| 2022/07/25 | 4,700 | 4,740 | 4,640 | 4,740 | 3,000 |
| 2022/07/22 | 4,700 | 4,700 | 4,600 | 4,685 | 2,700 |
| 2022/07/21 | 4,740 | 4,740 | 4,675 | 4,700 | 1,500 |
| 2022/07/20 | 4,645 | 4,740 | 4,640 | 4,740 | 3,400 |
| 2022/07/19 | 4,625 | 4,635 | 4,605 | 4,635 | 2,400 |
| 2022/07/15 | 4,720 | 4,720 | 4,600 | 4,605 | 4,100 |
| 2022/07/14 | 4,805 | 4,805 | 4,720 | 4,740 | 2,800 |
| 2022/07/13 | 4,840 | 4,840 | 4,785 | 4,785 | 1,500 |
| 2022/07/12 | 4,850 | 4,850 | 4,795 | 4,800 | 1,100 |
| 2022/07/11 | 4,840 | 4,890 | 4,760 | 4,785 | 1,100 |
| 2022/07/08 | 4,950 | 4,965 | 4,690 | 4,780 | 4,400 |
| 2022/07/07 | 4,980 | 5,020 | 4,950 | 4,950 | 3,500 |
| 2022/07/06 | 4,910 | 4,950 | 4,830 | 4,935 | 2,500 |
| 2022/07/05 | 4,670 | 4,800 | 4,635 | 4,800 | 1,900 |
| 2022/07/04 | 4,665 | 5,030 | 4,645 | 4,670 | 4,500 |
| 2022/07/01 | 4,560 | 4,645 | 4,550 | 4,645 | 3,800 |
| 2022/06/30 | 4,500 | 4,620 | 4,485 | 4,560 | 5,800 |
| 2022/06/29 | 4,460 | 4,500 | 4,450 | 4,485 | 2,100 |
| 2022/06/28 | 4,430 | 4,460 | 4,410 | 4,460 | 1,600 |
| 2022/06/27 | 4,390 | 4,425 | 4,390 | 4,400 | 900 |
| 2022/06/24 | 4,370 | 4,375 | 4,370 | 4,375 | 200 |
| 2022/06/23 | 4,400 | 4,400 | 4,360 | 4,360 | 700 |
| 2022/06/21 | 4,385 | 4,450 | 4,355 | 4,375 | 600 |
| 2022/06/20 | 4,440 | 4,440 | 4,265 | 4,340 | 1,600 |
| 2022/06/17 | 4,400 | 4,400 | 4,355 | 4,400 | 1,600 |
| 2022/06/16 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2022/06/15 | 4,405 | 4,410 | 4,405 | 4,410 | 400 |
| 2022/06/13 | 4,485 | 4,485 | 4,385 | 4,385 | 1,400 |
| 2022/06/10 | 4,390 | 4,430 | 4,380 | 4,430 | 1,400 |
| 2022/06/09 | 4,385 | 4,455 | 4,385 | 4,400 | 1,300 |
| 2022/06/08 | 4,405 | 4,480 | 4,405 | 4,475 | 1,600 |
| 2022/06/07 | 4,365 | 4,480 | 4,365 | 4,450 | 1,900 |
| 2022/06/06 | 4,260 | 4,335 | 4,260 | 4,300 | 1,300 |
| 2022/06/03 | 4,235 | 4,275 | 4,235 | 4,275 | 700 |
| 2022/06/02 | 4,170 | 4,230 | 4,170 | 4,230 | 1,600 |
| 2022/06/01 | 4,155 | 4,180 | 4,150 | 4,170 | 2,200 |
| 2022/05/31 | 4,150 | 4,185 | 4,150 | 4,180 | 1,000 |
| 2022/05/30 | 4,115 | 4,170 | 4,115 | 4,150 | 1,800 |
| 2022/05/27 | 4,100 | 4,145 | 4,100 | 4,115 | 2,400 |
| 2022/05/26 | 4,090 | 4,090 | 4,080 | 4,080 | 300 |
| 2022/05/25 | 4,055 | 4,095 | 4,055 | 4,095 | 900 |
| 2022/05/24 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2022/05/23 | 4,030 | 4,065 | 4,030 | 4,045 | 700 |
| 2022/05/20 | 4,025 | 4,030 | 4,020 | 4,025 | 600 |
| 2022/05/19 | 4,025 | 4,025 | 4,010 | 4,010 | 200 |
| 2022/05/18 | 4,015 | 4,015 | 4,005 | 4,005 | 400 |
| 2022/05/17 | 4,020 | 4,020 | 4,020 | 4,020 | 400 |
| 2022/05/16 | 4,050 | 4,060 | 4,020 | 4,020 | 500 |
| 2022/05/13 | 4,005 | 4,030 | 4,005 | 4,030 | 800 |
| 2022/05/12 | 4,025 | 4,040 | 4,000 | 4,000 | 1,300 |
| 2022/05/11 | 4,025 | 4,025 | 4,025 | 4,025 | 400 |
| 2022/05/10 | 4,005 | 4,005 | 3,995 | 3,995 | 200 |
| 2022/05/09 | 4,035 | 4,035 | 4,035 | 4,035 | 500 |
| 2022/05/06 | 4,060 | 4,060 | 4,035 | 4,035 | 500 |
| 2022/05/02 | 3,965 | 3,990 | 3,965 | 3,990 | 1,000 |
| 2022/04/28 | 4,065 | 4,065 | 4,015 | 4,015 | 900 |
| 2022/04/27 | 3,955 | 4,050 | 3,955 | 4,020 | 1,500 |
| 2022/04/26 | 3,930 | 3,975 | 3,930 | 3,975 | 500 |
| 2022/04/25 | 3,945 | 3,945 | 3,915 | 3,930 | 500 |
| 2022/04/22 | 3,940 | 3,965 | 3,940 | 3,945 | 1,200 |
| 2022/04/21 | 3,935 | 3,960 | 3,910 | 3,955 | 1,400 |
| 2022/04/20 | 3,920 | 3,930 | 3,920 | 3,930 | 200 |
| 2022/04/19 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2022/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2022/04/15 | 3,980 | 3,980 | 3,955 | 3,975 | 400 |
| 2022/04/14 | 4,015 | 4,015 | 3,980 | 3,980 | 600 |
| 2022/04/13 | 3,900 | 4,050 | 3,900 | 4,015 | 1,100 |
| 2022/04/12 | 3,870 | 3,900 | 3,860 | 3,900 | 700 |
| 2022/04/11 | 3,815 | 3,835 | 3,815 | 3,835 | 1,400 |
| 2022/04/08 | 4,100 | 4,100 | 3,750 | 3,815 | 5,800 |
| 2022/04/07 | 4,095 | 4,095 | 4,075 | 4,075 | 700 |
| 2022/04/06 | 4,100 | 4,100 | 4,000 | 4,095 | 3,200 |
| 2022/04/05 | 3,950 | 4,155 | 3,950 | 4,090 | 3,000 |
| 2022/04/04 | 3,845 | 3,940 | 3,845 | 3,940 | 2,500 |
| 2022/04/01 | 3,770 | 3,840 | 3,770 | 3,840 | 1,700 |
| 2022/03/31 | 3,675 | 3,810 | 3,675 | 3,770 | 1,800 |
| 2022/03/30 | 3,650 | 3,675 | 3,650 | 3,670 | 1,200 |
| 2022/03/29 | 3,650 | 3,660 | 3,620 | 3,660 | 2,400 |
| 2022/03/28 | 3,620 | 3,635 | 3,620 | 3,635 | 800 |
| 2022/03/25 | 3,610 | 3,635 | 3,610 | 3,620 | 700 |
| 2022/03/24 | 3,620 | 3,635 | 3,620 | 3,635 | 500 |
| 2022/03/23 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2022/03/22 | 3,675 | 3,675 | 3,610 | 3,620 | 1,700 |
| 2022/03/18 | 3,635 | 3,635 | 3,605 | 3,605 | 400 |
| 2022/03/17 | 3,560 | 3,600 | 3,535 | 3,600 | 1,300 |
| 2022/03/16 | 3,500 | 3,550 | 3,500 | 3,525 | 1,000 |
| 2022/03/15 | 3,495 | 3,495 | 3,490 | 3,490 | 500 |
| 2022/03/14 | 3,440 | 3,470 | 3,440 | 3,445 | 900 |
| 2022/03/10 | 3,475 | 3,475 | 3,435 | 3,440 | 400 |
| 2022/03/09 | 3,410 | 3,455 | 3,410 | 3,455 | 800 |
| 2022/03/08 | 3,430 | 3,450 | 3,425 | 3,450 | 300 |
| 2022/03/07 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2022/03/03 | 3,425 | 3,485 | 3,420 | 3,480 | 1,300 |
| 2022/03/02 | 3,495 | 3,495 | 3,435 | 3,435 | 300 |
| 2022/03/01 | 3,385 | 3,450 | 3,385 | 3,440 | 500 |
| 2022/02/28 | 3,595 | 3,595 | 3,455 | 3,455 | 2,600 |
| 2022/02/25 | 3,420 | 3,420 | 3,345 | 3,385 | 800 |
| 2022/02/24 | 3,440 | 3,440 | 3,370 | 3,370 | 600 |
| 2022/02/22 | 3,375 | 3,490 | 3,375 | 3,390 | 1,300 |
| 2022/02/21 | 3,370 | 3,500 | 3,370 | 3,380 | 1,400 |
| 2022/02/18 | 3,360 | 3,365 | 3,360 | 3,360 | 300 |
| 2022/02/17 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2022/02/16 | 3,310 | 3,380 | 3,310 | 3,380 | 900 |
| 2022/02/15 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2022/02/14 | 3,300 | 3,310 | 3,300 | 3,305 | 600 |
| 2022/02/10 | 3,300 | 3,300 | 3,295 | 3,300 | 400 |
| 2022/02/09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2022/02/08 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2022/02/07 | 3,285 | 3,285 | 3,280 | 3,280 | 300 |
| 2022/02/04 | 3,270 | 3,285 | 3,250 | 3,285 | 400 |
| 2022/02/02 | 3,295 | 3,295 | 3,235 | 3,280 | 1,000 |
| 2022/02/01 | 3,270 | 3,300 | 3,270 | 3,300 | 800 |
| 2022/01/31 | 3,245 | 3,260 | 3,230 | 3,260 | 1,400 |
| 2022/01/28 | 3,235 | 3,240 | 3,235 | 3,235 | 1,000 |
| 2022/01/27 | 3,245 | 3,245 | 3,205 | 3,235 | 2,000 |
| 2022/01/26 | 3,255 | 3,255 | 3,245 | 3,250 | 700 |
| 2022/01/25 | 3,260 | 3,300 | 3,235 | 3,235 | 1,400 |
| 2022/01/24 | 3,250 | 3,260 | 3,250 | 3,260 | 1,000 |
| 2022/01/21 | 3,235 | 3,265 | 3,230 | 3,230 | 1,500 |
| 2022/01/20 | 3,215 | 3,250 | 3,215 | 3,250 | 1,700 |
| 2022/01/19 | 3,245 | 3,245 | 3,220 | 3,220 | 900 |
| 2022/01/18 | 3,270 | 3,270 | 3,245 | 3,245 | 500 |
| 2022/01/17 | 3,300 | 3,300 | 3,290 | 3,290 | 500 |
| 2022/01/14 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2022/01/13 | 3,240 | 3,265 | 3,240 | 3,265 | 600 |
| 2022/01/12 | 3,235 | 3,255 | 3,215 | 3,255 | 1,500 |
| 2022/01/11 | 3,250 | 3,260 | 3,235 | 3,260 | 1,000 |
| 2022/01/07 | 3,255 | 3,265 | 3,255 | 3,265 | 200 |
| 2022/01/06 | 3,280 | 3,280 | 3,255 | 3,255 | 500 |
| 2022/01/05 | 3,270 | 3,280 | 3,270 | 3,280 | 300 |
| 2022/01/04 | 3,235 | 3,270 | 3,235 | 3,270 | 600 |