6131 浜井産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,170	1,170	1,152	1,155	6,300	1,155
2023-06-07	1,181	1,181	1,160	1,178	6,700	1,178
2023-06-06	1,161	1,181	1,152	1,181	9,200	1,181
2023-06-05	1,157	1,177	1,154	1,165	19,500	1,165
2023-06-02	1,125	1,151	1,125	1,140	6,500	1,140
2023-06-01	1,124	1,155	1,118	1,120	7,100	1,120
2023-05-31	1,146	1,175	1,119	1,119	17,100	1,119
2023-05-30	1,136	1,157	1,129	1,157	11,000	1,157
2023-05-29	1,128	1,155	1,123	1,136	36,000	1,136
2023-05-26	1,180	1,200	1,154	1,154	15,100	1,154
2023-05-25	1,170	1,198	1,136	1,190	26,600	1,190
2023-05-24	1,171	1,188	1,146	1,161	27,700	1,161
2023-05-23	1,156	1,208	1,146	1,185	126,400	1,185
2023-05-22	1,072	1,122	1,072	1,117	20,300	1,117
2023-05-19	1,055	1,071	1,037	1,063	11,800	1,063
2023-05-18	1,055	1,055	1,041	1,043	8,600	1,043
2023-05-17	1,076	1,079	1,058	1,058	4,300	1,058
2023-05-16	1,069	1,084	1,055	1,072	11,700	1,072
2023-05-15	1,047	1,147	1,011	1,055	48,800	1,055
2023-05-12	1,040	1,042	1,020	1,020	9,200	1,020
2023-05-11	1,055	1,058	1,030	1,040	10,700	1,040
2023-05-10	998	1,075	996	1,055	31,500	1,055
2023-05-09	989	1,003	988	1,003	5,800	1,003
2023-05-08	981	989	980	989	2,500	989
2023-05-02	985	990	981	981	1,700	981
2023-05-01	987	990	984	984	1,700	984
2023-04-28	971	979	966	979	5,000	979
2023-04-27	972	986	972	986	1,200	986
2023-04-26	982	982	976	981	2,200	981
2023-04-25	981	998	981	990	3,600	990
2023-04-24	980	989	976	981	11,800	981
2023-04-21	981	981	977	977	500	977
2023-04-20	977	980	972	980	2,700	980
2023-04-19	969	978	969	977	5,300	977
2023-04-18	980	985	955	980	14,800	980
2023-04-17	980	986	976	976	1,100	976
2023-04-14	981	981	976	980	2,000	980
2023-04-13	976	988	976	980	1,800	980
2023-04-12	980	989	976	976	4,000	976
2023-04-11	982	990	978	978	3,300	978
2023-04-10	990	990	977	980	2,500	980
2023-04-07	980	980	980	980	500	980
2023-04-06	984	984	974	974	700	974
2023-04-05	984	984	971	984	6,100	984
2023-04-04	992	996	984	984	4,900	984
2023-04-03	1,007	1,007	983	985	7,300	985
2023-03-31	1,005	1,005	995	996	1,700	996
2023-03-30	987	995	987	991	1,300	991
2023-03-29	997	1,005	997	1,005	3,800	1,005
2023-03-28	1,009	1,009	995	995	2,900	995
2023-03-27	1,000	1,005	996	996	2,600	996
2023-03-24	996	1,003	988	1,003	2,800	1,003
2023-03-23	995	995	982	989	3,800	989
2023-03-22	990	992	984	992	3,100	992
2023-03-20	985	992	967	984	12,900	984
2023-03-17	992	992	978	992	4,900	992
2023-03-16	970	985	958	980	3,100	980
2023-03-15	980	980	970	979	1,500	979
2023-03-14	976	976	958	966	4,600	966
2023-03-13	985	988	951	988	14,000	988
2023-03-10	996	1,000	992	993	3,700	993
2023-03-09	1,000	1,009	999	1,008	8,700	1,008
2023-03-08	995	1,006	995	1,006	4,800	1,006
2023-03-07	993	999	990	991	11,400	991
2023-03-06	993	999	993	994	2,900	994
2023-03-03	988	994	987	988	3,700	988
2023-03-02	998	998	980	983	12,100	983
2023-03-01	995	996	989	991	5,100	991
2023-02-28	996	999	989	991	2,900	991
2023-02-27	990	998	985	986	2,900	986
2023-02-24	1,005	1,005	976	990	6,100	990
2023-02-22	990	1,006	990	995	10,000	995
2023-02-21	985	1,011	979	1,004	20,500	1,004
2023-02-20	983	990	979	988	2,800	988
2023-02-17	988	988	975	977	14,500	977
2023-02-16	990	998	975	989	13,400	989
2023-02-15	999	999	953	975	29,900	975
2023-02-14	1,001	1,014	950	990	58,300	990
2023-02-13	1,214	1,220	940	997	162,800	997
2023-02-10	1,189	1,206	1,170	1,196	9,100	1,196
2023-02-09	1,170	1,190	1,163	1,190	4,900	1,190
2023-02-08	1,185	1,185	1,159	1,159	5,800	1,159
2023-02-07	1,160	1,176	1,150	1,176	5,700	1,176
2023-02-06	1,189	1,189	1,150	1,177	7,500	1,177
2023-02-03	1,207	1,207	1,150	1,189	9,000	1,189
2023-02-02	1,239	1,239	1,181	1,207	7,000	1,207
2023-02-01	1,213	1,234	1,210	1,218	4,100	1,218
2023-01-31	1,234	1,234	1,200	1,213	7,100	1,213
2023-01-30	1,188	1,240	1,178	1,228	24,500	1,228
2023-01-27	1,147	1,184	1,147	1,177	7,800	1,177
2023-01-26	1,156	1,158	1,143	1,145	4,200	1,145
2023-01-25	1,180	1,180	1,159	1,159	2,800	1,159
2023-01-24	1,180	1,194	1,171	1,180	7,300	1,180
2023-01-23	1,188	1,192	1,163	1,179	8,700	1,179
2023-01-20	1,127	1,162	1,121	1,162	8,000	1,162
2023-01-19	1,094	1,127	1,094	1,126	3,000	1,126
2023-01-18	1,126	1,126	1,094	1,094	4,800	1,094
2023-01-17	1,100	1,105	1,089	1,102	4,400	1,102
2023-01-16	1,132	1,132	1,084	1,090	11,100	1,090
2023-01-13	1,141	1,155	1,133	1,141	3,600	1,141
2023-01-12	1,179	1,179	1,142	1,155	7,300	1,155
2023-01-11	1,143	1,170	1,143	1,170	6,700	1,170
2023-01-10	1,120	1,162	1,120	1,147	9,200	1,147
2023-01-06	1,088	1,136	1,081	1,120	6,300	1,120
2023-01-05	1,113	1,126	1,089	1,105	8,800	1,105
2023-01-04	1,099	1,123	1,088	1,113	7,100	1,113

分割・併合履歴： [2018-09-26]1株→0.1株