6131 浜井産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,1661,1661,1301,16019,1001,160
2022-11-241,1651,1651,1201,15235,2001,152
2022-11-221,2101,2101,1211,14671,3001,146
2022-11-211,1501,2101,1391,18990,2001,189
2022-11-181,1091,1251,0841,10124,7001,101
2022-11-171,0901,1741,0721,110102,2001,110
2022-11-169871,1059871,074136,9001,074
2022-11-1595597293196011,200960
2022-11-1490097890095524,500955
2022-11-1186689984488425,400884
2022-11-108528668528602,200860
2022-11-098588708588593,900859
2022-11-088738738578675,600867
2022-11-078618718608685,500868
2022-11-048508578458562,200856
2022-11-028508608508525,300852
2022-11-018508558408424,000842
2022-10-318348388228382,100838
2022-10-28825825817817600817
2022-10-27816827816827600827
2022-10-26835835823824800824
2022-10-258408408228281,600828
2022-10-248268378268283,800828
2022-10-218408448118292,800829
2022-10-208088378088252,800825
2022-10-198078208078203,900820
2022-10-18798814798801500801
2022-10-178018017977974,500797
2022-10-148058138038131,500813
2022-10-138048068028031,700803
2022-10-12802811802802700802
2022-10-11806812806812700812
2022-10-07821821820821300821
2022-10-068048228038223,400822
2022-10-058168168058114,400811
2022-10-048058127958123,600812
2022-10-038188187917913,100791
2022-09-308108118068071,600807
2022-09-298188208088201,100820
2022-09-288168198058176,000817
2022-09-278228278218251,100825
2022-09-268438438148363,300836
2022-09-228368438278432,800843
2022-09-218238348238341,100834
2022-09-208538548168356,700835
2022-09-168448508318405,800840
2022-09-15850850842842900842
2022-09-148258528218493,700849
2022-09-138458568458543,100854
2022-09-128538578458452,300845
2022-09-0985385483585316,200853
2022-09-088258308238231,700823
2022-09-07824824816816900816
2022-09-068358358158244,300824
2022-09-058208388208352,000835
2022-09-02828828823823400823
2022-09-018328358208321,300832
2022-08-3183583580583312,500833
2022-08-308268458268402,800840
2022-08-298438438338351,500835
2022-08-268508588458584,800858
2022-08-25848848848848400848
2022-08-248518518418491,200849
2022-08-23845851843851900851
2022-08-228598608508504,500850
2022-08-198518558498551,800855
2022-08-188438538438534,300853
2022-08-178398448318413,000841
2022-08-168558578208396,400839
2022-08-158508558408552,900855
2022-08-128368478308466,500846
2022-08-1087388180083627,400836
2022-08-0993195582887340,100873
2022-08-089359459249307,300930
2022-08-059219309219302,700930
2022-08-04916921916921500921
2022-08-039159309159165,000916
2022-08-029079219059212,300921
2022-08-0189292489291312,200913
2022-07-298908918868893,700889
2022-07-288998998868898,300889
2022-07-27894902894902600902
2022-07-269009119009011,800901
2022-07-25909909900900200900
2022-07-229229229099093,600909
2022-07-219009099009053,200905
2022-07-20890900890900800900
2022-07-19890890880881800881
2022-07-15886892883885800885
2022-07-14884894884894300894
2022-07-13891891884884400884
2022-07-12895899894896900896
2022-07-118919108919091,400909
2022-07-088829008829001,000900
2022-07-078888888718822,700882
2022-07-06882889882889400889
2022-07-058939048808861,400886
2022-07-048848938848931,600893
2022-07-019119258838852,900885
2022-06-309109119059112,000911
2022-06-29892905892905400905
2022-06-288979038889031,300903
2022-06-279009018978971,000897
2022-06-248889078888932,000893
2022-06-238908958838932,900893
2022-06-229139148918932,700893
2022-06-218899188899183,000918
2022-06-209299408778917,300891
2022-06-179429449209234,500923
2022-06-169629649579574,800957
2022-06-159509579389577,000957
2022-06-149519599439582,900958
2022-06-1397197194996115,900961
2022-06-1092897292895615,700956
2022-06-099229429199421,800942
2022-06-089339409299312,200931
2022-06-078919848919259,900925
2022-06-068858968798933,700893
2022-06-038788858788851,300885
2022-06-028828828678754,800875
2022-06-018828868818812,900881
2022-05-318838838808801,900880
2022-05-308648928648805,900880
2022-05-278478588428581,200858
2022-05-268428478408471,600847
2022-05-258518518278273,700827
2022-05-248608608528526,600852
2022-05-238628748628733,900873
2022-05-208448628448621,300862
2022-05-198268528228522,200852
2022-05-188618618308418,600841
2022-05-178458508458491,500849
2022-05-1690290283985014,000850
2022-05-1388991787590210,300902
2022-05-128588738588591,300859
2022-05-118598898518692,900869
2022-05-108508708508649,200864
2022-05-098848848768762,300876
2022-05-069039038708915,300891
2022-05-029119139059081,600908
2022-04-289079229029221,100922
2022-04-279119119009022,800902
2022-04-26921921917919600919
2022-04-259139249119243,900924
2022-04-229359359159151,800915
2022-04-219409409239355,100935
2022-04-209609609389402,800940
2022-04-199439509439502,400950
2022-04-18943943943943300943
2022-04-15941942941942200942
2022-04-14942957942950500950
2022-04-13950957940957800957
2022-04-12953953947947800947
2022-04-11947953941953400953
2022-04-089409529369512,500951
2022-04-079579629209393,200939
2022-04-069619719579712,800971
2022-04-05970976970976300976
2022-04-049699699549683,200968
2022-04-019659709409701,200970
2022-03-319669669559651,600965
2022-03-309589869589661,800966
2022-03-299749769629722,800972
2022-03-289839839619763,700976
2022-03-259719779669753,000975
2022-03-249709769609732,100973
2022-03-239719819579704,200970
2022-03-229809809619753,700975
2022-03-189459799459764,800976
2022-03-179359499309443,600944
2022-03-169009239009232,300923
2022-03-158999158789053,300905
2022-03-1485890085889715,200897
2022-03-118468468328466,800846
2022-03-108378638378638,200863
2022-03-0986087082783115,200831
2022-03-0890891585285810,600858
2022-03-079509549159232,500923
2022-03-049659659509603,000960
2022-03-039749869679703,200970
2022-03-029919919779772,700977
2022-03-019789959789833,900983
2022-02-289899899699785,100978
2022-02-2595299195299011,000990
2022-02-249569799429604,400960
2022-02-229939939609697,200969
2022-02-211,0001,0129801,0126,1001,012
2022-02-189931,0079541,0033,6001,003
2022-02-171,0091,0099881,0099001,009
2022-02-169821,0129821,0095,1001,009
2022-02-159889989729793,200979
2022-02-141,0271,0279829887,400988
2022-02-101,0401,0951,0171,02630,8001,026
2022-02-091,0181,0411,0121,0294,4001,029
2022-02-081,0361,0381,0141,0331,5001,033
2022-02-079991,0389991,0384,3001,038
2022-02-04998999977999900999
2022-02-03997997987996400996
2022-02-02975999975999700999
2022-02-019979979729751,100975
2022-01-319579879279871,200987
2022-01-289489549329543,100954
2022-01-279969989109487,600948
2022-01-261,0001,0009809901,300990
2022-01-259809839709714,400971
2022-01-249991,0029709912,200991
2022-01-219919999669995,100999
2022-01-209879999879943,800994
2022-01-191,0151,01597798715,200987
2022-01-181,0141,0159981,0143,0001,014
2022-01-171,0141,0151,0021,0141,9001,014
2022-01-141,0201,0201,0051,0145,2001,014
2022-01-131,0431,0431,0201,0333,6001,033
2022-01-121,0351,0421,0311,0415001,041
2022-01-111,0311,0481,0221,0225,0001,022
2022-01-071,0411,0481,0301,0323,8001,032
2022-01-061,0351,0531,0351,0532,9001,053
2022-01-051,0501,0601,0411,0443,9001,044
2022-01-041,0301,0611,0301,0575,6001,057

分割・併合履歴 : [2018-09-26]1株→0.1株