6131 浜井産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,0891,1021,0891,0914,5001,091
2021-10-211,1481,1481,0801,09112,3001,091
2021-10-201,1301,1521,1301,1483,4001,148
2021-10-191,0971,1291,0881,12913,9001,129
2021-10-181,0751,0961,0751,0907,6001,090
2021-10-151,0481,0681,0441,0683,6001,068
2021-10-141,0511,0511,0411,0412,9001,041
2021-10-131,0541,0641,0411,0518,5001,051
2021-10-121,0601,0721,0531,0564,5001,056
2021-10-111,0501,0711,0501,0678,4001,067
2021-10-081,0321,0451,0321,0422,2001,042
2021-10-071,0201,0451,0201,02714,4001,027
2021-10-061,0421,0591,0191,02021,1001,020
2021-10-051,0631,0741,0281,06320,9001,063
2021-10-041,1021,1321,0741,09345,7001,093
2021-10-011,1391,1411,1291,1327,4001,132
2021-09-301,1521,1521,1291,1393,9001,139
2021-09-291,1581,1601,1401,1483,7001,148
2021-09-281,1621,1641,1451,1645,2001,164
2021-09-271,1651,1721,1611,1669,0001,166
2021-09-241,1501,1711,1491,15613,0001,156
2021-09-221,1401,1401,1231,1389,0001,138
2021-09-211,1441,1451,1301,14212,7001,142
2021-09-171,1501,1621,1501,1531,7001,153
2021-09-161,1811,1811,1391,14819,1001,148
2021-09-151,1941,1941,1721,1838,1001,183
2021-09-141,1981,2011,1861,1968,2001,196
2021-09-131,2031,2151,1691,17020,2001,170
2021-09-101,1521,1921,1491,19021,7001,190
2021-09-091,1571,1741,1331,14220,7001,142
2021-09-081,1381,1591,1361,1546,4001,154
2021-09-071,1391,1651,1391,1415,1001,141
2021-09-061,1641,1771,1301,14123,4001,141
2021-09-031,1831,1831,1641,1647,8001,164
2021-09-021,1901,2051,1711,17122,9001,171
2021-09-011,1961,1961,1651,17112,6001,171
2021-08-311,1881,1881,1721,1815,6001,181
2021-08-301,1871,1871,1601,1856,6001,185
2021-08-271,1751,1751,1561,1601,1001,160
2021-08-261,1691,1841,1621,1757,5001,175
2021-08-251,1601,1671,1571,1595,4001,159
2021-08-241,1321,1671,1321,1559,8001,155
2021-08-231,1111,1431,1021,12510,8001,125
2021-08-201,1301,1301,1041,1129,0001,112
2021-08-191,1371,1471,1181,12710,1001,127
2021-08-181,1301,1541,1211,15311,9001,153
2021-08-171,1521,1521,1381,13911,3001,139
2021-08-161,1581,1661,1251,14615,5001,146
2021-08-131,1341,1501,1201,15012,6001,150
2021-08-121,1701,1751,1241,13425,9001,134
2021-08-111,2301,2591,1471,16278,2001,162
2021-08-101,1871,2151,1871,21418,4001,214
2021-08-061,1651,1871,1651,18712,7001,187
2021-08-051,1911,1991,1681,1748,2001,174
2021-08-041,2131,2151,1901,19016,3001,190
2021-08-031,2251,2311,2111,2155,4001,215
2021-08-021,2151,2251,2091,21912,2001,219
2021-07-301,2591,2591,2111,21918,5001,219
2021-07-291,2331,2601,2201,26012,5001,260
2021-07-281,2501,2651,2211,22816,1001,228
2021-07-271,2381,2831,2381,26629,1001,266
2021-07-261,2171,2471,2171,23127,9001,231
2021-07-211,1971,2071,1861,18710,3001,187
2021-07-201,1661,1851,1641,17113,8001,171
2021-07-191,1961,1961,1671,18215,1001,182
2021-07-161,1881,2191,1871,2099,8001,209
2021-07-151,2141,2141,1941,19415,7001,194
2021-07-141,2281,2401,2141,21414,0001,214
2021-07-131,2341,2341,2111,22813,8001,228
2021-07-121,2031,2381,2031,22221,8001,222
2021-07-091,1701,1981,1541,19619,4001,196
2021-07-081,2151,2151,1821,18927,6001,189
2021-07-071,2431,2651,2151,21522,4001,215
2021-07-061,2411,2521,2361,24411,9001,244
2021-07-051,2721,2731,2471,24719,2001,247
2021-07-021,2311,2721,2311,26943,4001,269
2021-07-011,2791,2791,2401,24925,7001,249
2021-06-301,2881,2881,2441,27850,3001,278
2021-06-291,3061,3331,2661,29387,4001,293
2021-06-281,2351,3161,2351,305124,9001,305
2021-06-251,1811,2481,1701,23092,4001,230
2021-06-241,1521,1871,1471,15621,1001,156
2021-06-231,1501,1691,1351,16725,4001,167
2021-06-221,1451,1621,1401,14721,4001,147
2021-06-211,1261,1531,1151,14532,7001,145
2021-06-181,1911,2001,1331,13840,1001,138
2021-06-171,1891,2101,1611,19150,0001,191
2021-06-161,1621,1941,1621,16920,8001,169
2021-06-151,1771,1771,1501,16117,6001,161
2021-06-141,1431,1691,1431,16326,2001,163
2021-06-111,1601,1711,1421,15221,2001,152
2021-06-101,1701,1781,1551,16326,3001,163
2021-06-091,2021,2091,1601,17738,3001,177
2021-06-081,2091,2231,1951,20025,1001,200
2021-06-071,2101,2241,1951,20935,9001,209
2021-06-041,2131,2291,1971,20424,7001,204
2021-06-031,1991,2251,1851,21336,4001,213
2021-06-021,1961,2151,1761,19552,1001,195
2021-06-011,2491,2491,1871,20073,8001,200
2021-05-311,1961,2641,1901,249123,9001,249
2021-05-281,1601,1851,1461,15364,5001,153
2021-05-271,1321,1641,1221,14847,9001,148
2021-05-261,1221,1481,0951,12563,7001,125
2021-05-251,2131,2141,1011,109204,0001,109
2021-05-241,0401,0671,0331,03323,4001,033
2021-05-211,0361,0361,0201,02713,3001,027
2021-05-201,0401,0401,0091,02822,3001,028
2021-05-191,0201,0411,0201,03021,4001,030
2021-05-181,0211,0449951,02759,9001,027
2021-05-171,0111,0319921,00073,7001,000
2021-05-141,1961,2169811,040214,2001,040
2021-05-131,1801,1801,1191,13685,5001,136
2021-05-121,2861,2861,2021,21086,4001,210
2021-05-111,3251,3431,2961,30530,5001,305
2021-05-101,3381,3621,3281,34840,2001,348
2021-05-071,3101,3421,2981,33630,9001,336
2021-05-061,2831,3251,2831,31031,1001,310
2021-04-301,2961,2961,2641,27918,7001,279
2021-04-281,2811,2881,2591,27519,0001,275
2021-04-271,2701,3041,2701,28117,3001,281
2021-04-261,2691,2951,2571,26817,9001,268
2021-04-231,2861,3001,2611,26637,1001,266
2021-04-221,3001,3191,2811,29218,7001,292
2021-04-211,3001,3211,2661,27551,5001,275
2021-04-201,3161,3361,3031,32125,6001,321
2021-04-191,3101,3561,3101,31841,8001,318
2021-04-161,2931,3091,2861,30425,6001,304
2021-04-151,3131,3141,2881,28937,2001,289
2021-04-141,3431,3431,3071,32632,6001,326
2021-04-131,3151,3451,3111,32125,9001,321
2021-04-121,3281,3601,3081,32349,2001,323
2021-04-091,3241,3451,3161,32136,1001,321
2021-04-081,3451,3481,3041,32463,2001,324
2021-04-071,3341,3781,3121,36949,3001,369
2021-04-061,4031,4031,3221,33086,4001,330
2021-04-051,4151,4281,3791,39382,2001,393
2021-04-021,3301,3681,3231,35570,4001,355
2021-04-011,2801,3151,2421,31070,2001,310
2021-03-311,2471,2841,2291,27449,6001,274
2021-03-301,2401,2531,2251,24616,5001,246
2021-03-291,2311,2551,2041,23723,8001,237
2021-03-261,2001,2451,1911,23426,4001,234
2021-03-251,1901,2001,1731,18522,3001,185
2021-03-241,2011,2241,1841,20637,8001,206
2021-03-231,2811,2891,2201,22746,2001,227
2021-03-221,2591,2801,2261,26055,5001,260
2021-03-191,1941,2271,1701,22331,5001,223
2021-03-181,2031,2151,1901,19616,6001,196
2021-03-171,2101,2101,1851,20318,0001,203
2021-03-161,1781,2221,1691,21849,1001,218
2021-03-151,1701,1881,1581,16929,4001,169
2021-03-121,1691,1801,1531,16822,1001,168
2021-03-111,1681,1701,1311,16038,4001,160
2021-03-101,1341,1711,1301,16629,6001,166
2021-03-091,1131,1431,0851,12235,0001,122
2021-03-081,1431,1481,1061,11639,7001,116
2021-03-051,0881,0891,0271,08348,0001,083
2021-03-041,0981,1141,0721,10842,8001,108
2021-03-031,1401,1451,0901,10437,1001,104
2021-03-021,1581,1641,1201,14025,9001,140
2021-03-011,1521,1651,1221,15326,0001,153
2021-02-261,1391,1521,1091,14151,9001,141
2021-02-251,1941,2081,1601,16932,8001,169
2021-02-241,2081,2171,1741,17447,0001,174
2021-02-221,2151,2301,1861,20937,8001,209
2021-02-191,1851,2061,1591,19551,1001,195
2021-02-181,2781,2821,1871,191118,1001,191
2021-02-171,2551,2871,2511,26849,6001,268
2021-02-161,2531,2911,2271,26874,7001,268
2021-02-151,2841,2941,2241,246130,3001,246
2021-02-121,3361,3671,2601,276213,6001,276
2021-02-101,4211,5701,2531,335516,5001,335
2021-02-091,4661,4661,4031,41789,2001,417
2021-02-081,5441,5441,4281,45577,1001,455
2021-02-051,5081,5351,4881,51273,4001,512
2021-02-041,4971,5111,4671,47844,1001,478
2021-02-031,5301,5781,4821,49779,1001,497
2021-02-021,5191,5651,4771,51853,5001,518
2021-02-011,4581,5151,4521,49541,1001,495
2021-01-291,5121,5401,4181,42984,2001,429
2021-01-281,4461,5131,4361,50672,0001,506
2021-01-271,5501,5601,4801,516101,6001,516
2021-01-261,5101,5891,5101,558160,6001,558
2021-01-251,3901,4891,3851,489107,6001,489
2021-01-221,3581,3971,3501,37736,7001,377
2021-01-211,3991,4001,3351,35735,4001,357
2021-01-201,3201,4101,3201,38066,1001,380
2021-01-191,3091,3571,3091,32025,2001,320
2021-01-181,3401,3401,2751,31860,1001,318
2021-01-151,3361,3891,3211,33880,1001,338
2021-01-141,3951,4581,2781,308120,2001,308
2021-01-131,4231,4381,3141,374114,4001,374
2021-01-121,2901,3951,2901,395101,0001,395
2021-01-081,2311,2581,2311,24623,5001,246
2021-01-071,2411,2641,2261,23116,0001,231
2021-01-061,2381,2671,2281,25513,5001,255
2021-01-051,2411,2601,2061,22220,4001,222
2021-01-041,2651,2651,2011,23219,1001,232

分割・併合履歴 : [2018-09-26]1株→0.1株