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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,255 | 3,280 | 3,245 | 3,280 | 4,500 |
| 2023/12/28 | 3,205 | 3,245 | 3,205 | 3,235 | 1,000 |
| 2023/12/27 | 3,190 | 3,245 | 3,190 | 3,205 | 2,500 |
| 2023/12/26 | 3,150 | 3,195 | 3,150 | 3,195 | 2,000 |
| 2023/12/25 | 3,110 | 3,150 | 3,110 | 3,150 | 1,000 |
| 2023/12/22 | 3,110 | 3,165 | 3,110 | 3,120 | 2,100 |
| 2023/12/21 | 3,150 | 3,155 | 3,110 | 3,110 | 3,200 |
| 2023/12/20 | 3,180 | 3,210 | 3,155 | 3,155 | 1,800 |
| 2023/12/19 | 3,175 | 3,200 | 3,170 | 3,180 | 3,000 |
| 2023/12/18 | 3,220 | 3,245 | 3,175 | 3,210 | 2,700 |
| 2023/12/15 | 3,210 | 3,265 | 3,210 | 3,265 | 2,500 |
| 2023/12/14 | 3,270 | 3,290 | 3,250 | 3,250 | 2,200 |
| 2023/12/13 | 3,230 | 3,270 | 3,230 | 3,270 | 1,300 |
| 2023/12/12 | 3,245 | 3,260 | 3,245 | 3,245 | 1,000 |
| 2023/12/11 | 3,270 | 3,270 | 3,250 | 3,255 | 1,700 |
| 2023/12/08 | 3,285 | 3,290 | 3,270 | 3,280 | 1,600 |
| 2023/12/07 | 3,280 | 3,310 | 3,280 | 3,290 | 1,000 |
| 2023/12/06 | 3,265 | 3,305 | 3,265 | 3,280 | 1,100 |
| 2023/12/05 | 3,275 | 3,310 | 3,275 | 3,290 | 1,300 |
| 2023/12/04 | 3,285 | 3,315 | 3,280 | 3,305 | 2,000 |
| 2023/12/01 | 3,270 | 3,290 | 3,260 | 3,285 | 1,500 |
| 2023/11/30 | 3,270 | 3,275 | 3,230 | 3,275 | 1,100 |
| 2023/11/29 | 3,310 | 3,310 | 3,255 | 3,255 | 1,900 |
| 2023/11/28 | 3,280 | 3,315 | 3,280 | 3,295 | 800 |
| 2023/11/27 | 3,290 | 3,320 | 3,290 | 3,295 | 1,200 |
| 2023/11/24 | 3,265 | 3,305 | 3,265 | 3,285 | 1,600 |
| 2023/11/22 | 3,315 | 3,325 | 3,260 | 3,265 | 4,600 |
| 2023/11/21 | 3,325 | 3,335 | 3,300 | 3,315 | 1,100 |
| 2023/11/20 | 3,295 | 3,330 | 3,295 | 3,330 | 1,900 |
| 2023/11/17 | 3,315 | 3,315 | 3,285 | 3,295 | 2,900 |
| 2023/11/16 | 3,310 | 3,320 | 3,305 | 3,315 | 1,100 |
| 2023/11/15 | 3,325 | 3,325 | 3,310 | 3,310 | 1,900 |
| 2023/11/14 | 3,315 | 3,325 | 3,275 | 3,300 | 4,000 |
| 2023/11/13 | 3,320 | 3,320 | 3,305 | 3,310 | 3,000 |
| 2023/11/10 | 3,265 | 3,275 | 3,240 | 3,270 | 1,900 |
| 2023/11/09 | 3,245 | 3,290 | 3,205 | 3,205 | 2,500 |
| 2023/11/08 | 3,170 | 3,230 | 3,170 | 3,230 | 4,800 |
| 2023/11/07 | 3,170 | 3,170 | 3,160 | 3,170 | 2,200 |
| 2023/11/06 | 3,160 | 3,170 | 3,160 | 3,170 | 1,400 |
| 2023/11/02 | 3,155 | 3,165 | 3,150 | 3,155 | 1,000 |
| 2023/11/01 | 3,165 | 3,170 | 3,150 | 3,155 | 2,200 |
| 2023/10/31 | 3,085 | 3,180 | 3,085 | 3,165 | 4,800 |
| 2023/10/30 | 3,070 | 3,090 | 3,065 | 3,090 | 2,600 |
| 2023/10/27 | 3,045 | 3,065 | 3,045 | 3,045 | 500 |
| 2023/10/26 | 3,050 | 3,075 | 3,045 | 3,045 | 1,400 |
| 2023/10/25 | 3,040 | 3,075 | 3,030 | 3,050 | 1,900 |
| 2023/10/24 | 3,045 | 3,065 | 3,040 | 3,040 | 2,000 |
| 2023/10/23 | 3,045 | 3,065 | 3,040 | 3,065 | 1,500 |
| 2023/10/20 | 3,035 | 3,045 | 3,035 | 3,045 | 600 |
| 2023/10/19 | 3,025 | 3,050 | 3,025 | 3,035 | 1,000 |
| 2023/10/18 | 3,055 | 3,055 | 3,040 | 3,040 | 1,200 |
| 2023/10/17 | 3,025 | 3,055 | 3,025 | 3,050 | 1,300 |
| 2023/10/16 | 3,035 | 3,050 | 3,020 | 3,020 | 600 |
| 2023/10/13 | 3,030 | 3,055 | 3,030 | 3,035 | 2,200 |
| 2023/10/12 | 3,060 | 3,060 | 3,035 | 3,035 | 1,700 |
| 2023/10/11 | 3,040 | 3,065 | 3,040 | 3,065 | 1,100 |
| 2023/10/10 | 3,030 | 3,085 | 3,030 | 3,070 | 3,200 |
| 2023/10/06 | 3,025 | 3,025 | 3,010 | 3,020 | 2,300 |
| 2023/10/05 | 2,977 | 3,025 | 2,971 | 2,997 | 4,100 |
| 2023/10/04 | 2,966 | 2,996 | 2,950 | 2,974 | 4,600 |
| 2023/10/03 | 3,000 | 3,000 | 2,950 | 2,995 | 13,500 |
| 2023/10/02 | 3,010 | 3,035 | 3,005 | 3,005 | 2,300 |
| 2023/09/29 | 3,015 | 3,025 | 3,010 | 3,010 | 2,900 |
| 2023/09/28 | 3,005 | 3,025 | 3,005 | 3,005 | 2,300 |
| 2023/09/27 | 3,000 | 3,025 | 3,000 | 3,005 | 3,300 |
| 2023/09/26 | 3,010 | 3,050 | 3,010 | 3,010 | 2,500 |
| 2023/09/25 | 3,005 | 3,065 | 3,005 | 3,020 | 6,300 |
| 2023/09/22 | 3,025 | 3,070 | 3,020 | 3,040 | 5,600 |
| 2023/09/21 | 2,990 | 3,080 | 2,989 | 3,065 | 10,900 |
| 2023/09/20 | 3,010 | 3,045 | 2,961 | 3,000 | 57,100 |
| 2023/09/19 | 3,165 | 3,180 | 3,040 | 3,065 | 36,300 |
| 2023/09/15 | 3,255 | 3,255 | 3,230 | 3,235 | 4,900 |
| 2023/09/14 | 3,260 | 3,265 | 3,255 | 3,265 | 1,700 |
| 2023/09/13 | 3,290 | 3,290 | 3,260 | 3,265 | 2,700 |
| 2023/09/12 | 3,310 | 3,315 | 3,260 | 3,290 | 8,900 |
| 2023/09/11 | 3,295 | 3,300 | 3,260 | 3,270 | 7,300 |
| 2023/09/08 | 3,280 | 3,280 | 3,230 | 3,265 | 6,100 |
| 2023/09/07 | 3,270 | 3,275 | 3,255 | 3,265 | 2,800 |
| 2023/09/06 | 3,270 | 3,270 | 3,255 | 3,255 | 1,400 |
| 2023/09/05 | 3,275 | 3,275 | 3,265 | 3,270 | 1,700 |
| 2023/09/04 | 3,270 | 3,300 | 3,250 | 3,275 | 4,400 |
| 2023/09/01 | 3,270 | 3,270 | 3,250 | 3,265 | 2,100 |
| 2023/08/31 | 3,245 | 3,270 | 3,225 | 3,270 | 2,500 |
| 2023/08/30 | 3,240 | 3,240 | 3,205 | 3,235 | 2,200 |
| 2023/08/29 | 3,220 | 3,235 | 3,220 | 3,235 | 900 |
| 2023/08/28 | 3,210 | 3,220 | 3,200 | 3,205 | 3,500 |
| 2023/08/25 | 3,210 | 3,220 | 3,210 | 3,215 | 1,900 |
| 2023/08/24 | 3,220 | 3,240 | 3,215 | 3,230 | 1,300 |
| 2023/08/23 | 3,205 | 3,250 | 3,205 | 3,230 | 3,100 |
| 2023/08/22 | 3,220 | 3,230 | 3,200 | 3,205 | 2,800 |
| 2023/08/21 | 3,230 | 3,240 | 3,215 | 3,220 | 3,700 |
| 2023/08/18 | 3,225 | 3,240 | 3,225 | 3,240 | 3,400 |
| 2023/08/17 | 3,260 | 3,260 | 3,225 | 3,225 | 3,400 |
| 2023/08/16 | 3,250 | 3,255 | 3,235 | 3,255 | 2,400 |
| 2023/08/15 | 3,230 | 3,275 | 3,230 | 3,250 | 2,600 |
| 2023/08/14 | 3,225 | 3,245 | 3,220 | 3,225 | 2,500 |
| 2023/08/10 | 3,230 | 3,250 | 3,225 | 3,225 | 2,300 |
| 2023/08/09 | 3,235 | 3,250 | 3,235 | 3,240 | 1,200 |
| 2023/08/08 | 3,255 | 3,255 | 3,235 | 3,235 | 3,000 |
| 2023/08/07 | 3,270 | 3,275 | 3,245 | 3,250 | 2,600 |
| 2023/08/04 | 3,260 | 3,275 | 3,225 | 3,255 | 2,500 |
| 2023/08/03 | 3,360 | 3,365 | 3,235 | 3,255 | 5,300 |
| 2023/08/02 | 3,245 | 3,370 | 3,245 | 3,355 | 12,400 |
| 2023/08/01 | 3,165 | 3,245 | 3,150 | 3,245 | 10,200 |
| 2023/07/31 | 3,365 | 3,380 | 3,155 | 3,190 | 19,300 |
| 2023/07/28 | 3,265 | 3,445 | 3,265 | 3,365 | 29,100 |
| 2023/07/28 | 1 -> 2.00 分割 | ||||
| 2023/07/27 | 7,100 | 7,200 | 7,100 | 7,110 | 7,000 |
| 2023/07/26 | 7,070 | 7,110 | 7,050 | 7,100 | 3,200 |
| 2023/07/25 | 7,030 | 7,100 | 7,000 | 7,070 | 3,100 |
| 2023/07/24 | 7,040 | 7,140 | 6,980 | 7,020 | 4,800 |
| 2023/07/21 | 7,050 | 7,150 | 6,940 | 7,030 | 3,500 |
| 2023/07/20 | 6,980 | 7,070 | 6,910 | 7,050 | 1,700 |
| 2023/07/19 | 7,000 | 7,000 | 6,870 | 6,980 | 1,700 |
| 2023/07/18 | 6,790 | 7,090 | 6,790 | 6,960 | 3,500 |
| 2023/07/14 | 6,990 | 6,990 | 6,620 | 6,790 | 5,700 |
| 2023/07/13 | 7,010 | 7,480 | 6,570 | 6,690 | 13,000 |
| 2023/07/12 | 6,320 | 6,970 | 6,320 | 6,970 | 12,100 |
| 2023/07/11 | 6,490 | 6,490 | 6,170 | 6,400 | 19,800 |
| 2023/07/10 | 6,000 | 6,000 | 5,890 | 5,890 | 3,400 |
| 2023/07/07 | 6,010 | 6,020 | 5,970 | 6,000 | 2,700 |
| 2023/07/06 | 6,040 | 6,040 | 5,990 | 6,020 | 1,800 |
| 2023/07/05 | 6,010 | 6,050 | 6,010 | 6,040 | 2,500 |
| 2023/07/04 | 6,010 | 6,010 | 5,980 | 6,010 | 1,400 |
| 2023/07/03 | 5,990 | 6,000 | 5,980 | 6,000 | 1,900 |
| 2023/06/30 | 6,000 | 6,010 | 5,930 | 5,990 | 3,700 |
| 2023/06/29 | 5,930 | 6,050 | 5,930 | 6,010 | 3,500 |
| 2023/06/28 | 5,910 | 5,930 | 5,910 | 5,930 | 200 |
| 2023/06/27 | 5,790 | 5,940 | 5,790 | 5,940 | 1,200 |
| 2023/06/26 | 5,990 | 5,990 | 5,750 | 5,840 | 2,100 |
| 2023/06/23 | 6,030 | 6,060 | 5,990 | 5,990 | 2,200 |
| 2023/06/22 | 6,020 | 6,050 | 6,020 | 6,050 | 700 |
| 2023/06/21 | 6,000 | 6,020 | 5,990 | 6,020 | 700 |
| 2023/06/20 | 5,970 | 6,040 | 5,970 | 6,000 | 1,400 |
| 2023/06/19 | 5,990 | 5,990 | 5,890 | 5,970 | 1,000 |
| 2023/06/16 | 5,900 | 5,970 | 5,900 | 5,940 | 2,600 |
| 2023/06/15 | 5,820 | 5,890 | 5,810 | 5,890 | 3,100 |
| 2023/06/14 | 5,720 | 5,850 | 5,700 | 5,840 | 5,300 |
| 2023/06/13 | 5,720 | 5,720 | 5,680 | 5,700 | 2,200 |
| 2023/06/12 | 5,670 | 5,710 | 5,670 | 5,700 | 2,300 |
| 2023/06/09 | 5,680 | 5,710 | 5,680 | 5,690 | 600 |
| 2023/06/08 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2023/06/07 | 5,720 | 5,720 | 5,710 | 5,710 | 400 |
| 2023/06/06 | 5,710 | 5,720 | 5,710 | 5,720 | 700 |
| 2023/06/05 | 5,690 | 5,730 | 5,620 | 5,730 | 2,900 |
| 2023/06/02 | 5,720 | 5,720 | 5,700 | 5,720 | 700 |
| 2023/06/01 | 5,720 | 5,720 | 5,690 | 5,720 | 800 |
| 2023/05/31 | 5,730 | 5,750 | 5,650 | 5,700 | 1,900 |
| 2023/05/30 | 5,710 | 5,790 | 5,710 | 5,730 | 2,900 |
| 2023/05/29 | 5,690 | 5,700 | 5,680 | 5,700 | 1,300 |
| 2023/05/26 | 5,700 | 5,700 | 5,670 | 5,690 | 1,000 |
| 2023/05/24 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 2023/05/23 | 5,700 | 5,710 | 5,680 | 5,700 | 1,100 |
| 2023/05/22 | 5,660 | 5,690 | 5,660 | 5,690 | 800 |
| 2023/05/19 | 5,670 | 5,690 | 5,660 | 5,660 | 700 |
| 2023/05/18 | 5,700 | 5,700 | 5,670 | 5,670 | 900 |
| 2023/05/17 | 5,690 | 5,710 | 5,680 | 5,690 | 1,100 |
| 2023/05/16 | 5,720 | 5,720 | 5,680 | 5,680 | 1,500 |
| 2023/05/15 | 5,700 | 5,720 | 5,690 | 5,720 | 900 |
| 2023/05/12 | 5,750 | 5,750 | 5,680 | 5,730 | 2,100 |
| 2023/05/11 | 5,730 | 5,740 | 5,710 | 5,740 | 500 |
| 2023/05/10 | 5,770 | 5,780 | 5,750 | 5,750 | 300 |
| 2023/05/09 | 5,690 | 5,800 | 5,690 | 5,770 | 2,600 |
| 2023/05/08 | 5,610 | 5,710 | 5,600 | 5,690 | 3,300 |
| 2023/05/02 | 5,660 | 5,660 | 5,610 | 5,630 | 900 |
| 2023/05/01 | 5,650 | 5,650 | 5,530 | 5,630 | 1,500 |
| 2023/04/28 | 5,550 | 5,700 | 5,550 | 5,650 | 2,000 |
| 2023/04/27 | 5,690 | 5,690 | 5,500 | 5,600 | 2,600 |
| 2023/04/26 | 5,720 | 5,730 | 5,690 | 5,720 | 800 |
| 2023/04/25 | 5,770 | 5,770 | 5,650 | 5,720 | 1,800 |
| 2023/04/24 | 5,800 | 5,800 | 5,750 | 5,770 | 800 |
| 2023/04/21 | 5,720 | 5,730 | 5,720 | 5,730 | 600 |
| 2023/04/20 | 5,750 | 5,780 | 5,710 | 5,720 | 1,600 |
| 2023/04/19 | 5,650 | 5,720 | 5,650 | 5,690 | 2,000 |
| 2023/04/18 | 5,430 | 5,640 | 5,430 | 5,640 | 3,100 |
| 2023/04/17 | 5,350 | 5,420 | 5,340 | 5,420 | 2,100 |
| 2023/04/14 | 5,250 | 5,350 | 5,250 | 5,350 | 1,700 |
| 2023/04/13 | 5,170 | 5,280 | 5,170 | 5,280 | 500 |
| 2023/04/12 | 5,070 | 5,190 | 5,070 | 5,170 | 1,300 |
| 2023/04/11 | 5,190 | 5,290 | 5,100 | 5,100 | 3,000 |
| 2023/04/10 | 5,340 | 5,350 | 5,270 | 5,270 | 1,400 |
| 2023/04/07 | 5,300 | 5,450 | 5,290 | 5,290 | 3,400 |
| 2023/04/06 | 5,170 | 5,240 | 5,120 | 5,240 | 2,500 |
| 2023/04/05 | 5,020 | 5,150 | 5,020 | 5,100 | 700 |
| 2023/04/04 | 4,985 | 5,000 | 4,950 | 5,000 | 1,700 |
| 2023/04/03 | 4,900 | 4,980 | 4,900 | 4,980 | 900 |
| 2023/03/31 | 4,840 | 4,890 | 4,840 | 4,885 | 900 |
| 2023/03/30 | 4,820 | 4,830 | 4,815 | 4,830 | 700 |
| 2023/03/29 | 4,795 | 4,800 | 4,795 | 4,800 | 600 |
| 2023/03/28 | 4,800 | 4,800 | 4,780 | 4,795 | 800 |
| 2023/03/27 | 4,780 | 4,800 | 4,775 | 4,800 | 1,500 |
| 2023/03/24 | 4,760 | 4,775 | 4,760 | 4,775 | 1,000 |
| 2023/03/23 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2023/03/22 | 4,760 | 4,825 | 4,750 | 4,790 | 1,300 |
| 2023/03/20 | 4,750 | 4,790 | 4,750 | 4,750 | 1,100 |
| 2023/03/17 | 4,770 | 4,770 | 4,770 | 4,770 | 200 |
| 2023/03/16 | 4,765 | 4,765 | 4,750 | 4,765 | 600 |
| 2023/03/15 | 4,800 | 4,800 | 4,735 | 4,770 | 500 |
| 2023/03/14 | 4,775 | 4,775 | 4,770 | 4,770 | 500 |
| 2023/03/13 | 4,800 | 4,800 | 4,775 | 4,800 | 1,700 |
| 2023/03/10 | 4,815 | 4,820 | 4,800 | 4,810 | 1,000 |
| 2023/03/09 | 4,810 | 4,830 | 4,810 | 4,820 | 600 |
| 2023/03/08 | 4,810 | 4,825 | 4,800 | 4,800 | 300 |
| 2023/03/07 | 4,820 | 4,830 | 4,820 | 4,830 | 500 |
| 2023/03/06 | 4,850 | 4,850 | 4,820 | 4,820 | 1,900 |
| 2023/03/03 | 4,790 | 4,830 | 4,790 | 4,815 | 800 |
| 2023/03/02 | 4,785 | 4,800 | 4,780 | 4,790 | 900 |
| 2023/03/01 | 4,815 | 4,815 | 4,740 | 4,770 | 800 |
| 2023/02/28 | 4,735 | 4,825 | 4,735 | 4,775 | 2,700 |
| 2023/02/27 | 4,685 | 4,725 | 4,675 | 4,725 | 1,300 |
| 2023/02/24 | 4,670 | 4,685 | 4,665 | 4,685 | 500 |
| 2023/02/22 | 4,640 | 4,675 | 4,635 | 4,675 | 500 |
| 2023/02/21 | 4,660 | 4,660 | 4,660 | 4,660 | 400 |
| 2023/02/20 | 4,660 | 4,660 | 4,650 | 4,650 | 400 |
| 2023/02/17 | 4,620 | 4,655 | 4,620 | 4,655 | 400 |
| 2023/02/16 | 4,625 | 4,650 | 4,625 | 4,650 | 800 |
| 2023/02/15 | 4,650 | 4,650 | 4,610 | 4,615 | 800 |
| 2023/02/14 | 4,655 | 4,690 | 4,655 | 4,660 | 300 |
| 2023/02/13 | 4,650 | 4,675 | 4,620 | 4,650 | 400 |
| 2023/02/09 | 4,635 | 4,650 | 4,630 | 4,650 | 800 |
| 2023/02/08 | 4,630 | 4,640 | 4,620 | 4,620 | 300 |
| 2023/02/07 | 4,605 | 4,630 | 4,605 | 4,630 | 200 |
| 2023/02/06 | 4,560 | 4,620 | 4,560 | 4,615 | 700 |
| 2023/02/03 | 4,605 | 4,635 | 4,600 | 4,615 | 1,300 |
| 2023/02/02 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2023/02/01 | 4,705 | 4,725 | 4,610 | 4,610 | 1,800 |
| 2023/01/31 | 4,685 | 4,700 | 4,685 | 4,700 | 1,900 |
| 2023/01/30 | 4,640 | 4,715 | 4,640 | 4,650 | 2,000 |
| 2023/01/27 | 4,640 | 4,640 | 4,620 | 4,620 | 200 |
| 2023/01/26 | 4,625 | 4,650 | 4,600 | 4,600 | 1,700 |
| 2023/01/25 | 4,625 | 4,645 | 4,590 | 4,615 | 1,800 |
| 2023/01/24 | 4,575 | 4,685 | 4,575 | 4,605 | 1,200 |
| 2023/01/23 | 4,675 | 4,675 | 4,570 | 4,570 | 500 |
| 2023/01/20 | 4,585 | 4,650 | 4,550 | 4,650 | 1,600 |
| 2023/01/19 | 4,545 | 4,550 | 4,545 | 4,550 | 600 |
| 2023/01/18 | 4,505 | 4,545 | 4,505 | 4,545 | 600 |
| 2023/01/17 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2023/01/16 | 4,465 | 4,525 | 4,465 | 4,525 | 600 |
| 2023/01/13 | 4,540 | 4,540 | 4,470 | 4,520 | 900 |
| 2023/01/12 | 4,500 | 4,545 | 4,495 | 4,540 | 900 |
| 2023/01/11 | 4,450 | 4,500 | 4,435 | 4,495 | 900 |
| 2023/01/06 | 4,545 | 4,550 | 4,500 | 4,515 | 1,100 |
| 2023/01/05 | 4,550 | 4,550 | 4,480 | 4,535 | 700 |
| 2023/01/04 | 4,445 | 4,510 | 4,440 | 4,500 | 900 |