6131 浜井産業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2855456055355814,0005,580
1988-12-2754755654655524,0005,550
1988-12-2655155554554617,0005,460
1988-12-245455465455466,0005,460
1988-12-2355055554554557,0005,450
1988-12-2256056055155524,0005,550
1988-12-2157557556056035,0005,600
1988-12-2057957956956925,0005,690
1988-12-1957858056856859,0005,680
1988-12-1658858857157593,0005,750
1988-12-15594595583590154,0005,900
1988-12-14599600595596279,0005,960
1988-12-13550599549575260,0005,750
1988-12-1254554554254530,0005,450
1988-12-0955055054554544,0005,450
1988-12-0854255054255015,0005,500
1988-12-0755155554054054,0005,400
1988-12-0654555554154130,0005,410
1988-12-0555555654555158,0005,510
1988-12-0355656055055535,0005,550
1988-12-0254755954755546,0005,550
1988-12-0154154354054032,0005,400
1988-11-3054455454054047,0005,400
1988-11-2955756054054249,0005,420
1988-11-2855156055056042,0005,600
1988-11-2655157054055062,0005,500
1988-11-2552754052754065,0005,400
1988-11-2453153452452760,0005,270
1988-11-2252053052052344,0005,230
1988-11-2149951049850562,0005,050
1988-11-1848949548949247,0004,920
1988-11-1748549048049029,0004,900
1988-11-1647647847347520,0004,750
1988-11-1547147147047117,0004,710
1988-11-1148549047247225,0004,720
1988-11-1048549048148114,0004,810
1988-11-0949149148548516,0004,850
1988-11-0749149549049015,0004,900
1988-11-0549149249049016,0004,900
1988-11-0451051049949919,0004,990
1988-11-0249851049549536,0004,950
1988-11-0148050048050039,0005,000
1988-10-3147147347047023,0004,700
1988-10-294684704654705,0004,700
1988-10-2845746545746322,0004,630
1988-10-2746546545545545,0004,550
1988-10-2645547045546043,0004,600
1988-10-2545345645345610,0004,560
1988-10-2445545645145113,0004,510
1988-10-2146046145145135,0004,510
1988-10-2046546646046019,0004,600
1988-10-194544554544557,0004,550
1988-10-184554554514516,0004,510
1988-10-1746246345045021,0004,500
1988-10-1447047046246210,0004,620
1988-10-134704704704705,0004,700
1988-10-124734804734807,0004,800
1988-10-1148048047547511,0004,750
1988-10-0747047046046017,0004,600
1988-10-0646646646046014,0004,600
1988-10-0547448046646618,0004,660
1988-10-0448348547147110,0004,710
1988-10-0349049048548522,0004,850
1988-10-0148548548548517,0004,850
1988-09-3048548748548525,0004,850
1988-09-2948048047047021,0004,700
1988-09-2846046045046067,0004,600
1988-09-2745346045345522,0004,550
1988-09-2647948045045022,0004,500
1988-09-2448148147548025,0004,800
1988-09-2249549548148142,0004,810
1988-09-2149849848549230,0004,920
1988-09-2050650648548562,0004,850
1988-09-1949050548949877,0004,980
1988-09-1649049048048524,0004,850
1988-09-1447349047048911,0004,890
1988-09-1348148547247213,0004,720
1988-09-124854864814819,0004,810
1988-09-094864864854854,0004,850
1988-09-0848549048048511,0004,850
1988-09-0747149047049024,0004,900
1988-09-0648048046546537,0004,650
1988-09-054604654604656,0004,650
1988-09-0345345945145917,0004,590
1988-09-0246046545045014,0004,500
1988-09-0148048046046010,0004,600
1988-08-3148249048048018,0004,800
1988-08-2949049048248213,0004,820
1988-08-274834854824859,0004,850
1988-08-2648348448348321,0004,830
1988-08-254924934834835,0004,830
1988-08-2448848848048219,0004,820
1988-08-2348848848048026,0004,800
1988-08-2248348748048044,0004,800
1988-08-1949949948048331,0004,830
1988-08-1850050049549912,0004,990
1988-08-1748149048049013,0004,900
1988-08-164864874804809,0004,800
1988-08-154864864864862,0004,860
1988-08-1248349348348319,0004,830
1988-08-1148248348048325,0004,830
1988-08-104944944904907,0004,900
1988-08-0949549549549518,0004,950
1988-08-0852052049549526,0004,950
1988-08-0650051050051011,0005,100
1988-08-0550151050051016,0005,100
1988-08-0450151250050024,0005,000
1988-08-0351051550051528,0005,150
1988-08-025115125115124,0005,120
1988-08-0152953051051029,0005,100
1988-07-3053053052052016,0005,200
1988-07-2951953051953020,0005,300
1988-07-2850151950151911,0005,190
1988-07-2748550048549846,0004,980
1988-07-2648349548049062,0004,900
1988-07-2550850848048033,0004,800
1988-07-2351051050950917,0005,090
1988-07-2252052251051037,0005,100
1988-07-2152152552052340,0005,230
1988-07-2052854051851833,0005,180
1988-07-1955555553055042,0005,500
1988-07-1855556555555511,0005,550
1988-07-1555557055555534,0005,550
1988-07-1456657055657025,0005,700
1988-07-1355556055556029,0005,600
1988-07-125545545535536,0005,530
1988-07-1155856055255330,0005,530
1988-07-0856056155655629,0005,560
1988-07-0758258256056047,0005,600
1988-07-0656658556058072,0005,800
1988-07-0555657055256129,0005,610
1988-07-0456256255055135,0005,510
1988-07-0256057056056134,0005,610
1988-07-01570570549550151,0005,500
1988-06-3057558056557080,0005,700
1988-06-2958559658058045,0005,800
1988-06-2858558658058085,0005,800
1988-06-2760160560060558,0006,050
1988-06-2560360960060084,0006,000
1988-06-24610610600600104,0006,000
1988-06-2360161060060855,0006,080
1988-06-22606610590600105,0006,000
1988-06-21615615600600172,0006,000
1988-06-20599615599615234,0006,150
1988-06-17575585570585135,0005,850
1988-06-1658058056556575,0005,650
1988-06-1558058556056099,0005,600
1988-06-1458058057558050,0005,800
1988-06-1358058957557569,0005,750
1988-06-1057058557057037,0005,700
1988-06-0958058857058872,0005,880
1988-06-0858659057558080,0005,800
1988-06-07580590576576103,0005,760
1988-06-0658058657557544,0005,750
1988-06-0458058858058030,0005,800
1988-06-0358459056559078,0005,900
1988-06-0255657555657079,0005,700
1988-06-01588605585586104,0005,860
1988-05-31619620603608222,0006,080
1988-05-30603620603610397,0006,100
1988-05-28595600590600139,0006,000
1988-05-27578595578585231,0005,850
1988-05-26573580570573149,0005,730
1988-05-2557057056156574,0005,650
1988-05-2457057556056074,0005,600
1988-05-2356257056057057,0005,700
1988-05-20567575560560109,0005,600
1988-05-19579582568568130,0005,680
1988-05-18579582575580169,0005,800
1988-05-17570580568572138,0005,720
1988-05-16564568559565141,0005,650
1988-05-13546558540558139,0005,580
1988-05-1254054553054491,0005,440
1988-05-11555565548548231,0005,480
1988-05-1054955554554874,0005,480
1988-05-0955555553053057,0005,300
1988-05-0755555855555638,0005,560
1988-05-06566566555555118,0005,550
1988-05-02560569556556261,0005,560
1988-04-30550554542549164,0005,490
1988-04-28530545525541230,0005,410
1988-04-27530530515521105,0005,210
1988-04-2653553552452593,0005,250
1988-04-25510531510520109,0005,200
1988-04-23520521506509175,0005,090
1988-04-22530530520520118,0005,200
1988-04-21515530515530152,0005,300
1988-04-20539540519525326,0005,250
1988-04-19490544490533440,0005,330
1988-04-1849449549049141,0004,910
1988-04-1549549749049544,0004,950
1988-04-14491498490498109,0004,980
1988-04-1349149549149128,0004,910
1988-04-1249449949049586,0004,950
1988-04-1149550049249984,0004,990
1988-04-0849049448548570,0004,850
1988-04-07482495479482156,0004,820
1988-04-0647748547647939,0004,790
1988-04-0548849047647895,0004,780
1988-04-0448549448048767,0004,870
1988-04-0247447447047413,0004,740
1988-04-0147547545645924,0004,590
1988-03-3147147547047029,0004,700
1988-03-3047047546747131,0004,710
1988-03-2947548045648028,0004,800
1988-03-2847547546546530,0004,650
1988-03-2647148047147522,0004,750
1988-03-2547247847147134,0004,710
1988-03-2448848847547618,0004,760
1988-03-2349349348048939,0004,890
1988-03-2248049948049055,0004,900
1988-03-1847148047148070,0004,800
1988-03-1747047647047566,0004,750
1988-03-1647847847047015,0004,700
1988-03-1549049547948062,0004,800
1988-03-14499500490490162,0004,900
1988-03-11488505488495369,0004,950
1988-03-10465490465490198,0004,900
1988-03-0946046746046571,0004,650
1988-03-0846046045345373,0004,530
1988-03-0744945144945124,0004,510
1988-03-0545045844844927,0004,490
1988-03-0446046045045055,0004,500
1988-03-0346046545546077,0004,600
1988-03-0245946545545791,0004,570
1988-03-0145046044945262,0004,520
1988-02-2944745544544542,0004,450
1988-02-2745045344544554,0004,450
1988-02-2645146045045334,0004,530
1988-02-2545746544545058,0004,500
1988-02-2446947045545571,0004,550
1988-02-2345046745046766,0004,670
1988-02-2244344443843843,0004,380
1988-02-1944144543844069,0004,400
1988-02-1845045044044233,0004,420
1988-02-1744045044044058,0004,400
1988-02-1644244544244244,0004,420
1988-02-1544244644144284,0004,420
1988-02-1244544644044236,0004,420
1988-02-1045145144544631,0004,460
1988-02-0945145645045024,0004,500
1988-02-0846046045045030,0004,500
1988-02-0647047046046032,0004,600
1988-02-0548048147047184,0004,710
1988-02-0447547546847080,0004,700
1988-02-0347047046046865,0004,680
1988-02-0247047445946055,0004,600
1988-02-0146546544546571,0004,650
1988-01-3046547045046074,0004,600
1988-01-2946547046046098,0004,600
1988-01-28485489460460345,0004,600
1988-01-27475490470475472,0004,750
1988-01-26460465450450128,0004,500
1988-01-2544345044045095,0004,500
1988-01-2343043543043529,0004,350
1988-01-2243043041041361,0004,130
1988-01-2143743742542543,0004,250
1988-01-2043043943043243,0004,320
1988-01-1943944042542524,0004,250
1988-01-1842343642342927,0004,290
1988-01-1441542040840850,0004,080
1988-01-1343043041242555,0004,250
1988-01-1244044843043036,0004,300
1988-01-1141442041142019,0004,200
1988-01-0843043542042436,0004,240
1988-01-0744545042943040,0004,300
1988-01-0645045043945046,0004,500
1988-01-0542044542044544,0004,450
1988-01-0440542040542011,0004,200

分割・併合履歴 : [2018-09-26]1株→0.1株