6131 浜井産業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2638638638038026,0003,800
1984-12-2538538638138651,0003,860
1984-12-2438538538538521,0003,850
1984-12-2238138638138422,0003,840
1984-12-2138239038139037,0003,900
1984-12-2038739038038047,0003,800
1984-12-1939039038538537,0003,850
1984-12-1839039038038031,0003,800
1984-12-1739039338539321,0003,930
1984-12-1539439439039017,0003,900
1984-12-1439339539039033,0003,900
1984-12-1339039439039128,0003,910
1984-12-1238738738738715,0003,870
1984-12-0738039537939566,0003,950
1984-12-0638038237738067,0003,800
1984-12-05381385380380179,0003,800
1984-12-04389394380380421,0003,800
1984-12-0339039538939532,0003,950
1984-12-0138138638038015,0003,800
1984-11-3039439438038064,0003,800
1984-11-2938639538539579,0003,950
1984-11-2839039038538530,0003,850
1984-11-2738839538639553,0003,950
1984-11-2638838838538641,0003,860
1984-11-2438638938538519,0003,850
1984-11-2239039038538527,0003,850
1984-11-2139039538538550,0003,850
1984-11-2039539539039541,0003,950
1984-11-1939539539039541,0003,950
1984-11-1739139539139522,0003,950
1984-11-1639039339039162,0003,910
1984-11-1539239539139133,0003,910
1984-11-14395395390390101,0003,900
1984-11-1338639438539060,0003,900
1984-11-1239539538538568,0003,850
1984-11-0938939038538565,0003,850
1984-11-0837538937538045,0003,800
1984-11-07389389370370120,0003,700
1984-11-06394395370370136,0003,700
1984-11-0539039038638620,0003,860
1984-11-0237137337037053,0003,700
1984-11-0137337437137137,0003,710
1984-10-3138938937337325,0003,730
1984-10-3038538537338532,0003,850
1984-10-2938138137838022,0003,800
1984-10-2737537637037654,0003,760
1984-10-2638038036036060,0003,600
1984-10-25385385375380132,0003,800
1984-10-2439039038238248,0003,820
1984-10-2339039038539033,0003,900
1984-10-2240140638038083,0003,800
1984-10-20410410400400128,0004,000
1984-10-19400430399400543,0004,000
1984-10-18393397390397177,0003,970
1984-10-1637037536336369,0003,630
1984-10-1537537537037027,0003,700
1984-10-1236137036037033,0003,700
1984-10-1136636836036019,0003,600
1984-10-0936036536036132,0003,610
1984-10-0838038336536539,0003,650
1984-10-06396396395395103,0003,950
1984-10-0435035034534617,0003,460
1984-10-0335235734034021,0003,400
1984-10-0235636034535047,0003,500
1984-10-0135135235135113,0003,510
1984-09-2936036035135416,0003,540
1984-09-2836536536036028,0003,600
1984-09-2736236236236224,0003,620
1984-09-2636136436036027,0003,600
1984-09-2536936936036026,0003,600
1984-09-2236536536536515,0003,650
1984-09-2136736836536559,0003,650
1984-09-2036837236536541,0003,650
1984-09-1936837336836823,0003,680
1984-09-1837838036836855,0003,680
1984-09-1737538037537522,0003,750
1984-09-1437137536736759,0003,670
1984-09-1337138037137553,0003,750
1984-09-1236737536737155,0003,710
1984-09-1137037036036567,0003,650
1984-09-1038138237537551,0003,750
1984-09-0739039338538646,0003,860
1984-09-0641041038839299,0003,920
1984-09-05400415399408544,0004,080
1984-09-04395395392393104,0003,930
1984-09-0338939038038045,0003,800
1984-09-0138239038039079,0003,900
1984-08-31379380376376123,0003,760
1984-08-3037037836937854,0003,780
1984-08-2936936936536526,0003,650
1984-08-2836937036736940,0003,690
1984-08-2736237036236938,0003,690
1984-08-2535136135136119,0003,610
1984-08-2435536135535855,0003,580
1984-08-2336436836036080,0003,600
1984-08-2236036435036273,0003,620
1984-08-2134535534035550,0003,550
1984-08-2034834833033632,0003,360
1984-08-1835035035035046,0003,500
1984-08-1733133832532543,0003,250
1984-08-1632533032032192,0003,210
1984-08-1533033032032047,0003,200
1984-08-1434234233033010,0003,300
1984-08-1334034534034523,0003,450
1984-08-1034034533534526,0003,450
1984-08-0932533032532635,0003,260
1984-08-0732532532532510,0003,250
1984-08-063293293293293,0003,290
1984-08-0432033032033010,0003,300
1984-08-033243303233306,0003,300
1984-08-0231732031132021,0003,200
1984-08-0131031031031017,0003,100
1984-07-313063063063062,0003,060
1984-07-3032432430230221,0003,020
1984-07-2830032030032065,0003,200
1984-07-2730130430130184,0003,010
1984-07-2631531530130144,0003,010
1984-07-243183183183182,0003,180
1984-07-233183183183187,0003,180
1984-07-2132232231831834,0003,180
1984-07-203223223203226,0003,220
1984-07-1931832231731726,0003,170
1984-07-18319319315315115,0003,150
1984-07-1732532532032267,0003,220
1984-07-163313313313313,0003,310
1984-07-1333333333033022,0003,300
1984-07-1233934033333522,0003,350
1984-07-1133633633633610,0003,360
1984-07-1035035035035012,0003,500
1984-07-073353353333339,0003,330
1984-07-0633633733533515,0003,350
1984-07-0534034033333349,0003,330
1984-07-0434234233233217,0003,320
1984-07-0336836836236231,0003,620
1984-07-0236136336136339,0003,630
1984-06-3035335335335329,0003,530
1984-06-2933633933133162,0003,310
1984-06-2833034033033614,0003,360
1984-06-2731533231533266,0003,320
1984-06-2632032131531520,0003,150
1984-06-2533033032032036,0003,200
1984-06-2333433433033028,0003,300
1984-06-213393393383399,0003,390
1984-06-203353403353404,0003,400
1984-06-1933133533033167,0003,310
1984-06-1833033033033020,0003,300
1984-06-1633133133033010,0003,300
1984-06-1533133133133132,0003,310
1984-06-1434034033033054,0003,300
1984-06-123413463413469,0003,460
1984-06-1135035534034018,0003,400
1984-06-0835035033933928,0003,390
1984-06-0734534534034025,0003,400
1984-06-063393433393437,0003,430
1984-06-0533835033733722,0003,370
1984-06-043363373353369,0003,360
1984-06-0233033033033010,0003,300
1984-06-013453453433459,0003,450
1984-05-3134935034535022,0003,500
1984-05-3034734934734912,0003,490
1984-05-2935235534534577,0003,450
1984-05-2835035134535037,0003,500
1984-05-2635535535135210,0003,520
1984-05-2536136135735722,0003,570
1984-05-2435736035035522,0003,550
1984-05-2335735735035427,0003,540
1984-05-2236036135136064,0003,600
1984-05-2137137236437024,0003,700
1984-05-1935337035337035,0003,700
1984-05-1836136336136343,0003,630
1984-05-1739940039039025,0003,900
1984-05-1640440940240343,0004,030
1984-05-1540340440240344,0004,030
1984-05-1440641040241067,0004,100
1984-05-1141942541541539,0004,150
1984-05-1042642641941936,0004,190
1984-05-0943943943543625,0004,360
1984-05-0843744243044246,0004,420
1984-05-0743843843043858,0004,380
1984-05-0444544543744256,0004,420
1984-05-0243744043244046,0004,400
1984-05-0143044542943073,0004,300
1984-04-2843543942643042,0004,300
1984-04-2743043543043044,0004,300
1984-04-2643043942543535,0004,350
1984-04-25425425417419101,0004,190
1984-04-2443843842042141,0004,210
1984-04-2344444443843829,0004,380
1984-04-2144044744044780,0004,470
1984-04-2043544041741768,0004,170
1984-04-19445445435440101,0004,400
1984-04-1844044843244873,0004,480
1984-04-1744144643844049,0004,400
1984-04-1644445043643744,0004,370
1984-04-13450455440450246,0004,500
1984-04-12425450425450184,0004,500
1984-04-1142843041643055,0004,300
1984-04-1042542541641754,0004,170
1984-04-0942643041743059,0004,300
1984-04-0741642641642554,0004,250
1984-04-0642142241141788,0004,170
1984-04-05428432406406129,0004,060
1984-04-04423435423433146,0004,330
1984-04-03438438422429114,0004,290
1984-04-02448448433433153,0004,330
1984-03-31450453435450170,0004,500
1984-03-30460461440440637,0004,400
1984-03-29423465419465835,0004,650
1984-03-28404423398423127,0004,230
1984-03-27399405390390184,0003,900
1984-03-26405412400405129,0004,050
1984-03-2441041240140442,0004,040
1984-03-2341441440040579,0004,050
1984-03-22415420393399111,0003,990
1984-03-21430439418420445,0004,200
1984-03-19420432415420805,0004,200
1984-03-17400410399408204,0004,080
1984-03-16400402390390139,0003,900
1984-03-1539139639039338,0003,930
1984-03-1439239438538675,0003,860
1984-03-1340040239039562,0003,950
1984-03-1239540539540246,0004,020
1984-03-0939539539039526,0003,950
1984-03-0839840038538559,0003,850
1984-03-07411411395400113,0004,000
1984-03-06416420405415247,0004,150
1984-03-05400423395420356,0004,200
1984-03-0339439538539591,0003,950
1984-03-0237039437038994,0003,890
1984-03-0137638437037047,0003,700
1984-02-2939539538538644,0003,860
1984-02-2839540038538590,0003,850
1984-02-2739539638939073,0003,900
1984-02-2539939939039583,0003,950
1984-02-24368386368385101,0003,850
1984-02-2337237537037054,0003,700
1984-02-2237538037037044,0003,700
1984-02-2137238037238030,0003,800
1984-02-2037837837037015,0003,700
1984-02-1837337336036036,0003,600
1984-02-1738438437037343,0003,730
1984-02-1638338337537533,0003,750
1984-02-1537537537137335,0003,730
1984-02-1438538737837830,0003,780
1984-02-13385390377388104,0003,880
1984-02-10395395375375110,0003,750
1984-02-09379400379393219,0003,930
1984-02-08372398372380148,0003,800
1984-02-0738138137037172,0003,710
1984-02-0638638638038265,0003,820
1984-02-0438038137538065,0003,800
1984-02-0338038537537584,0003,750
1984-02-02402402380390172,0003,900
1984-02-01399419398405468,0004,050
1984-01-31410410382389407,0003,890
1984-01-303904133884131,163,0004,130
1984-01-28355380354380224,0003,800
1984-01-27341369341360269,0003,600
1984-01-2634234334134180,0003,410
1984-01-2534934934234226,0003,420
1984-01-2434534934134877,0003,480
1984-01-23344344339340122,0003,400
1984-01-2134234534234392,0003,430
1984-01-2033534133534080,0003,400
1984-01-1934434534034166,0003,410
1984-01-1834034534034082,0003,400
1984-01-1733534033533920,0003,390
1984-01-1333233233033143,0003,310
1984-01-1233133333033143,0003,310
1984-01-1133934033033044,0003,300
1984-01-1034134133833830,0003,380
1984-01-0934534934034040,0003,400
1984-01-0734134434034036,0003,400
1984-01-0634034633833862,0003,380
1984-01-0533735033633748,0003,370
1984-01-0434934933533536,0003,350

分割・併合履歴 : [2018-09-26]1株→0.1株