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