6131 浜井産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 981 | 995 | 980 | 985 | 38,000 | 9,850 |
| 1989-12-28 | 990 | 990 | 980 | 980 | 57,000 | 9,800 |
| 1989-12-27 | 970 | 980 | 970 | 980 | 49,000 | 9,800 |
| 1989-12-26 | 984 | 985 | 950 | 966 | 52,000 | 9,660 |
| 1989-12-25 | 996 | 996 | 983 | 985 | 60,000 | 9,850 |
| 1989-12-22 | 986 | 995 | 986 | 986 | 121,000 | 9,860 |
| 1989-12-21 | 985 | 995 | 980 | 985 | 37,000 | 9,850 |
| 1989-12-20 | 1,000 | 1,010 | 990 | 995 | 135,000 | 9,950 |
| 1989-12-19 | 1,020 | 1,030 | 980 | 980 | 292,000 | 9,800 |
| 1989-12-18 | 993 | 1,010 | 990 | 1,010 | 340,000 | 10,100 |
| 1989-12-15 | 960 | 980 | 955 | 973 | 124,000 | 9,730 |
| 1989-12-14 | 960 | 960 | 955 | 960 | 109,000 | 9,600 |
| 1989-12-13 | 989 | 989 | 955 | 955 | 224,000 | 9,550 |
| 1989-12-12 | 982 | 999 | 980 | 981 | 524,000 | 9,810 |
| 1989-12-11 | 950 | 986 | 950 | 977 | 579,000 | 9,770 |
| 1989-12-08 | 920 | 944 | 919 | 940 | 265,000 | 9,400 |
| 1989-12-07 | 918 | 920 | 913 | 918 | 123,000 | 9,180 |
| 1989-12-06 | 900 | 920 | 890 | 903 | 188,000 | 9,030 |
| 1989-12-05 | 900 | 900 | 890 | 900 | 68,000 | 9,000 |
| 1989-12-04 | 878 | 899 | 877 | 899 | 92,000 | 8,990 |
| 1989-12-01 | 875 | 880 | 875 | 875 | 51,000 | 8,750 |
| 1989-11-30 | 860 | 875 | 860 | 875 | 47,000 | 8,750 |
| 1989-11-29 | 870 | 871 | 860 | 860 | 31,000 | 8,600 |
| 1989-11-28 | 883 | 895 | 880 | 880 | 75,000 | 8,800 |
| 1989-11-27 | 900 | 900 | 880 | 882 | 82,000 | 8,820 |
| 1989-11-24 | 877 | 890 | 877 | 890 | 101,000 | 8,900 |
| 1989-11-22 | 871 | 880 | 862 | 866 | 106,000 | 8,660 |
| 1989-11-21 | 861 | 870 | 855 | 860 | 72,000 | 8,600 |
| 1989-11-20 | 856 | 869 | 856 | 860 | 44,000 | 8,600 |
| 1989-11-17 | 862 | 870 | 855 | 855 | 39,000 | 8,550 |
| 1989-11-16 | 873 | 880 | 861 | 861 | 38,000 | 8,610 |
| 1989-11-15 | 880 | 882 | 870 | 870 | 48,000 | 8,700 |
| 1989-11-14 | 880 | 890 | 870 | 870 | 88,000 | 8,700 |
| 1989-11-13 | 850 | 870 | 850 | 870 | 52,000 | 8,700 |
| 1989-11-10 | 830 | 850 | 830 | 850 | 79,000 | 8,500 |
| 1989-11-09 | 850 | 850 | 830 | 830 | 40,000 | 8,300 |
| 1989-11-08 | 836 | 850 | 830 | 840 | 28,000 | 8,400 |
| 1989-11-07 | 840 | 850 | 836 | 838 | 28,000 | 8,380 |
| 1989-11-06 | 860 | 860 | 840 | 850 | 27,000 | 8,500 |
| 1989-11-02 | 870 | 870 | 850 | 860 | 41,000 | 8,600 |
| 1989-11-01 | 870 | 872 | 870 | 870 | 20,000 | 8,700 |
| 1989-10-31 | 852 | 855 | 835 | 850 | 102,000 | 8,500 |
| 1989-10-30 | 821 | 843 | 821 | 832 | 33,000 | 8,320 |
| 1989-10-27 | 840 | 840 | 820 | 820 | 97,000 | 8,200 |
| 1989-10-26 | 860 | 860 | 845 | 850 | 87,000 | 8,500 |
| 1989-10-25 | 888 | 895 | 871 | 871 | 45,000 | 8,710 |
| 1989-10-24 | 900 | 900 | 895 | 898 | 69,000 | 8,980 |
| 1989-10-23 | 899 | 900 | 880 | 895 | 52,000 | 8,950 |
| 1989-10-20 | 890 | 900 | 880 | 880 | 79,000 | 8,800 |
| 1989-10-19 | 886 | 910 | 885 | 886 | 91,000 | 8,860 |
| 1989-10-18 | 885 | 885 | 870 | 885 | 100,000 | 8,850 |
| 1989-10-17 | 852 | 860 | 835 | 845 | 187,000 | 8,450 |
| 1989-10-16 | 840 | 860 | 821 | 821 | 96,000 | 8,210 |
| 1989-10-13 | 860 | 870 | 860 | 870 | 125,000 | 8,700 |
| 1989-10-12 | 890 | 890 | 865 | 870 | 128,000 | 8,700 |
| 1989-10-11 | 902 | 912 | 885 | 885 | 166,000 | 8,850 |
| 1989-10-09 | 925 | 928 | 900 | 900 | 260,000 | 9,000 |
| 1989-10-06 | 885 | 929 | 880 | 925 | 656,000 | 9,250 |
| 1989-10-05 | 861 | 880 | 861 | 879 | 208,000 | 8,790 |
| 1989-10-04 | 852 | 860 | 843 | 860 | 100,000 | 8,600 |
| 1989-10-03 | 860 | 860 | 851 | 852 | 75,000 | 8,520 |
| 1989-10-02 | 850 | 860 | 850 | 859 | 137,000 | 8,590 |
| 1989-09-29 | 842 | 850 | 831 | 849 | 126,000 | 8,490 |
| 1989-09-28 | 840 | 850 | 840 | 842 | 58,000 | 8,420 |
| 1989-09-27 | 859 | 859 | 840 | 840 | 78,000 | 8,400 |
| 1989-09-26 | 855 | 860 | 840 | 860 | 90,000 | 8,600 |
| 1989-09-25 | 852 | 860 | 830 | 835 | 108,000 | 8,350 |
| 1989-09-22 | 860 | 865 | 846 | 850 | 121,000 | 8,500 |
| 1989-09-21 | 858 | 868 | 845 | 859 | 263,000 | 8,590 |
| 1989-09-20 | 840 | 880 | 832 | 878 | 504,000 | 8,780 |
| 1989-09-19 | 830 | 830 | 820 | 825 | 133,000 | 8,250 |
| 1989-09-18 | 820 | 825 | 815 | 823 | 74,000 | 8,230 |
| 1989-09-14 | 826 | 826 | 818 | 818 | 138,000 | 8,180 |
| 1989-09-13 | 800 | 826 | 800 | 814 | 125,000 | 8,140 |
| 1989-09-12 | 780 | 795 | 773 | 795 | 39,000 | 7,950 |
| 1989-09-11 | 780 | 780 | 770 | 775 | 33,000 | 7,750 |
| 1989-09-08 | 790 | 790 | 762 | 790 | 41,000 | 7,900 |
| 1989-09-07 | 794 | 800 | 793 | 794 | 31,000 | 7,940 |
| 1989-09-06 | 809 | 812 | 792 | 792 | 80,000 | 7,920 |
| 1989-09-05 | 810 | 813 | 791 | 810 | 83,000 | 8,100 |
| 1989-09-04 | 814 | 814 | 805 | 810 | 39,000 | 8,100 |
| 1989-09-01 | 815 | 818 | 800 | 800 | 79,000 | 8,000 |
| 1989-08-31 | 820 | 830 | 815 | 825 | 138,000 | 8,250 |
| 1989-08-30 | 839 | 847 | 810 | 815 | 364,000 | 8,150 |
| 1989-08-29 | 789 | 851 | 788 | 845 | 701,000 | 8,450 |
| 1989-08-28 | 781 | 789 | 781 | 786 | 66,000 | 7,860 |
| 1989-08-25 | 780 | 780 | 773 | 780 | 53,000 | 7,800 |
| 1989-08-24 | 780 | 790 | 771 | 771 | 91,000 | 7,710 |
| 1989-08-23 | 788 | 790 | 781 | 781 | 110,000 | 7,810 |
| 1989-08-22 | 780 | 795 | 780 | 787 | 295,000 | 7,870 |
| 1989-08-21 | 761 | 790 | 761 | 790 | 225,000 | 7,900 |
| 1989-08-18 | 750 | 760 | 750 | 760 | 73,000 | 7,600 |
| 1989-08-17 | 750 | 760 | 750 | 752 | 32,000 | 7,520 |
| 1989-08-16 | 746 | 750 | 745 | 746 | 38,000 | 7,460 |
| 1989-08-15 | 740 | 749 | 735 | 743 | 44,000 | 7,430 |
| 1989-08-14 | 759 | 759 | 735 | 740 | 38,000 | 7,400 |
| 1989-08-11 | 760 | 764 | 748 | 750 | 93,000 | 7,500 |
| 1989-08-10 | 770 | 770 | 750 | 760 | 212,000 | 7,600 |
| 1989-08-09 | 756 | 765 | 753 | 765 | 227,000 | 7,650 |
| 1989-08-08 | 717 | 726 | 717 | 726 | 119,000 | 7,260 |
| 1989-08-07 | 719 | 720 | 716 | 716 | 35,000 | 7,160 |
| 1989-08-04 | 716 | 717 | 715 | 715 | 42,000 | 7,150 |
| 1989-08-03 | 716 | 720 | 716 | 716 | 15,000 | 7,160 |
| 1989-08-02 | 716 | 720 | 715 | 715 | 41,000 | 7,150 |
| 1989-08-01 | 720 | 720 | 715 | 716 | 45,000 | 7,160 |
| 1989-07-31 | 720 | 720 | 715 | 719 | 38,000 | 7,190 |
| 1989-07-28 | 710 | 715 | 703 | 715 | 53,000 | 7,150 |
| 1989-07-27 | 702 | 715 | 700 | 710 | 44,000 | 7,100 |
| 1989-07-26 | 710 | 720 | 705 | 718 | 29,000 | 7,180 |
| 1989-07-25 | 702 | 710 | 702 | 710 | 32,000 | 7,100 |
| 1989-07-24 | 702 | 705 | 696 | 700 | 25,000 | 7,000 |
| 1989-07-21 | 701 | 705 | 701 | 701 | 29,000 | 7,010 |
| 1989-07-20 | 705 | 711 | 700 | 701 | 32,000 | 7,010 |
| 1989-07-19 | 700 | 710 | 699 | 710 | 32,000 | 7,100 |
| 1989-07-18 | 713 | 715 | 707 | 707 | 27,000 | 7,070 |
| 1989-07-17 | 720 | 720 | 710 | 715 | 35,000 | 7,150 |
| 1989-07-14 | 719 | 719 | 715 | 719 | 57,000 | 7,190 |
| 1989-07-13 | 719 | 720 | 719 | 719 | 19,000 | 7,190 |
| 1989-07-12 | 719 | 720 | 719 | 719 | 33,000 | 7,190 |
| 1989-07-11 | 719 | 720 | 712 | 719 | 56,000 | 7,190 |
| 1989-07-10 | 717 | 719 | 715 | 719 | 43,000 | 7,190 |
| 1989-07-07 | 710 | 719 | 708 | 711 | 35,000 | 7,110 |
| 1989-07-06 | 718 | 720 | 705 | 706 | 30,000 | 7,060 |
| 1989-07-05 | 696 | 710 | 696 | 710 | 30,000 | 7,100 |
| 1989-07-04 | 694 | 697 | 685 | 690 | 23,000 | 6,900 |
| 1989-07-03 | 680 | 690 | 680 | 690 | 23,000 | 6,900 |
| 1989-06-30 | 684 | 685 | 680 | 685 | 20,000 | 6,850 |
| 1989-06-29 | 688 | 692 | 685 | 685 | 26,000 | 6,850 |
| 1989-06-28 | 695 | 699 | 680 | 680 | 37,000 | 6,800 |
| 1989-06-27 | 700 | 700 | 690 | 695 | 21,000 | 6,950 |
| 1989-06-26 | 720 | 720 | 699 | 710 | 26,000 | 7,100 |
| 1989-06-23 | 719 | 720 | 710 | 715 | 31,000 | 7,150 |
| 1989-06-22 | 725 | 728 | 718 | 718 | 49,000 | 7,180 |
| 1989-06-21 | 720 | 726 | 720 | 723 | 84,000 | 7,230 |
| 1989-06-20 | 702 | 720 | 702 | 711 | 64,000 | 7,110 |
| 1989-06-19 | 673 | 700 | 673 | 700 | 22,000 | 7,000 |
| 1989-06-16 | 682 | 685 | 662 | 670 | 32,000 | 6,700 |
| 1989-06-15 | 692 | 705 | 690 | 690 | 26,000 | 6,900 |
| 1989-06-14 | 696 | 700 | 692 | 692 | 17,000 | 6,920 |
| 1989-06-13 | 691 | 706 | 691 | 695 | 20,000 | 6,950 |
| 1989-06-12 | 698 | 710 | 698 | 710 | 16,000 | 7,100 |
| 1989-06-09 | 706 | 706 | 698 | 698 | 39,000 | 6,980 |
| 1989-06-08 | 701 | 710 | 698 | 701 | 25,000 | 7,010 |
| 1989-06-07 | 703 | 711 | 700 | 700 | 36,000 | 7,000 |
| 1989-06-06 | 696 | 705 | 696 | 698 | 44,000 | 6,980 |
| 1989-06-05 | 713 | 713 | 706 | 706 | 25,000 | 7,060 |
| 1989-06-02 | 724 | 724 | 710 | 710 | 44,000 | 7,100 |
| 1989-06-01 | 730 | 730 | 724 | 725 | 80,000 | 7,250 |
| 1989-05-31 | 706 | 730 | 705 | 722 | 90,000 | 7,220 |
| 1989-05-30 | 704 | 710 | 701 | 705 | 37,000 | 7,050 |
| 1989-05-29 | 708 | 710 | 700 | 703 | 36,000 | 7,030 |
| 1989-05-26 | 715 | 715 | 702 | 702 | 44,000 | 7,020 |
| 1989-05-25 | 704 | 715 | 704 | 705 | 25,000 | 7,050 |
| 1989-05-24 | 711 | 715 | 710 | 710 | 17,000 | 7,100 |
| 1989-05-23 | 724 | 724 | 713 | 713 | 69,000 | 7,130 |
| 1989-05-22 | 729 | 730 | 726 | 726 | 24,000 | 7,260 |
| 1989-05-19 | 727 | 730 | 720 | 721 | 56,000 | 7,210 |
| 1989-05-18 | 719 | 729 | 716 | 716 | 79,000 | 7,160 |
| 1989-05-17 | 724 | 728 | 716 | 716 | 27,000 | 7,160 |
| 1989-05-16 | 715 | 723 | 715 | 723 | 72,000 | 7,230 |
| 1989-05-15 | 705 | 715 | 705 | 710 | 49,000 | 7,100 |
| 1989-05-12 | 715 | 715 | 704 | 704 | 33,000 | 7,040 |
| 1989-05-11 | 700 | 715 | 700 | 715 | 43,000 | 7,150 |
| 1989-05-10 | 728 | 728 | 719 | 719 | 55,000 | 7,190 |
| 1989-05-09 | 727 | 730 | 721 | 729 | 102,000 | 7,290 |
| 1989-05-08 | 739 | 740 | 722 | 726 | 106,000 | 7,260 |
| 1989-05-02 | 696 | 719 | 696 | 719 | 132,000 | 7,190 |
| 1989-05-01 | 680 | 700 | 680 | 695 | 80,000 | 6,950 |
| 1989-04-28 | 685 | 685 | 670 | 678 | 77,000 | 6,780 |
| 1989-04-27 | 700 | 700 | 665 | 666 | 76,000 | 6,660 |
| 1989-04-26 | 670 | 700 | 662 | 700 | 94,000 | 7,000 |
| 1989-04-25 | 679 | 687 | 670 | 670 | 34,000 | 6,700 |
| 1989-04-24 | 684 | 690 | 675 | 687 | 41,000 | 6,870 |
| 1989-04-21 | 675 | 685 | 675 | 685 | 21,000 | 6,850 |
| 1989-04-20 | 685 | 685 | 675 | 676 | 18,000 | 6,760 |
| 1989-04-19 | 668 | 675 | 660 | 667 | 41,000 | 6,670 |
| 1989-04-18 | 685 | 690 | 675 | 675 | 38,000 | 6,750 |
| 1989-04-17 | 700 | 709 | 682 | 682 | 47,000 | 6,820 |
| 1989-04-14 | 705 | 709 | 685 | 690 | 94,000 | 6,900 |
| 1989-04-13 | 686 | 720 | 686 | 705 | 234,000 | 7,050 |
| 1989-04-12 | 645 | 679 | 645 | 679 | 100,000 | 6,790 |
| 1989-04-11 | 636 | 645 | 636 | 645 | 43,000 | 6,450 |
| 1989-04-10 | 645 | 649 | 635 | 645 | 30,000 | 6,450 |
| 1989-04-07 | 631 | 640 | 620 | 640 | 82,000 | 6,400 |
| 1989-04-06 | 645 | 645 | 631 | 635 | 39,000 | 6,350 |
| 1989-04-05 | 650 | 650 | 640 | 645 | 24,000 | 6,450 |
| 1989-04-04 | 665 | 665 | 640 | 650 | 48,000 | 6,500 |
| 1989-04-03 | 635 | 670 | 635 | 655 | 47,000 | 6,550 |
| 1989-03-31 | 631 | 645 | 631 | 640 | 26,000 | 6,400 |
| 1989-03-30 | 631 | 640 | 630 | 631 | 26,000 | 6,310 |
| 1989-03-29 | 650 | 650 | 630 | 630 | 13,000 | 6,300 |
| 1989-03-28 | 611 | 630 | 611 | 630 | 25,000 | 6,300 |
| 1989-03-27 | 625 | 632 | 611 | 611 | 78,000 | 6,110 |
| 1989-03-24 | 631 | 640 | 631 | 632 | 17,000 | 6,320 |
| 1989-03-23 | 640 | 650 | 632 | 640 | 58,000 | 6,400 |
| 1989-03-22 | 640 | 650 | 632 | 632 | 61,000 | 6,320 |
| 1989-03-20 | 650 | 650 | 639 | 639 | 64,000 | 6,390 |
| 1989-03-17 | 634 | 650 | 631 | 635 | 94,000 | 6,350 |
| 1989-03-16 | 629 | 635 | 626 | 631 | 56,000 | 6,310 |
| 1989-03-15 | 623 | 629 | 621 | 626 | 33,000 | 6,260 |
| 1989-03-14 | 631 | 635 | 620 | 621 | 37,000 | 6,210 |
| 1989-03-13 | 634 | 640 | 628 | 630 | 29,000 | 6,300 |
| 1989-03-10 | 645 | 645 | 634 | 634 | 48,000 | 6,340 |
| 1989-03-09 | 636 | 640 | 636 | 639 | 36,000 | 6,390 |
| 1989-03-08 | 640 | 640 | 639 | 639 | 28,000 | 6,390 |
| 1989-03-07 | 641 | 648 | 640 | 640 | 49,000 | 6,400 |
| 1989-03-06 | 658 | 659 | 640 | 645 | 31,000 | 6,450 |
| 1989-03-03 | 650 | 660 | 650 | 658 | 31,000 | 6,580 |
| 1989-03-02 | 653 | 653 | 650 | 650 | 5,000 | 6,500 |
| 1989-03-01 | 655 | 669 | 655 | 655 | 61,000 | 6,550 |
| 1989-02-28 | 644 | 661 | 640 | 650 | 32,000 | 6,500 |
| 1989-02-27 | 634 | 640 | 634 | 634 | 57,000 | 6,340 |
| 1989-02-23 | 640 | 640 | 631 | 634 | 62,000 | 6,340 |
| 1989-02-22 | 641 | 659 | 640 | 640 | 73,000 | 6,400 |
| 1989-02-21 | 652 | 660 | 640 | 640 | 73,000 | 6,400 |
| 1989-02-20 | 652 | 655 | 651 | 651 | 69,000 | 6,510 |
| 1989-02-17 | 660 | 660 | 650 | 650 | 81,000 | 6,500 |
| 1989-02-16 | 665 | 674 | 655 | 661 | 78,000 | 6,610 |
| 1989-02-15 | 670 | 678 | 660 | 661 | 43,000 | 6,610 |
| 1989-02-14 | 653 | 665 | 652 | 654 | 92,000 | 6,540 |
| 1989-02-13 | 671 | 675 | 651 | 651 | 74,000 | 6,510 |
| 1989-02-10 | 680 | 688 | 670 | 684 | 65,000 | 6,840 |
| 1989-02-09 | 680 | 680 | 670 | 673 | 113,000 | 6,730 |
| 1989-02-08 | 689 | 700 | 680 | 680 | 35,000 | 6,800 |
| 1989-02-07 | 718 | 720 | 680 | 690 | 143,000 | 6,900 |
| 1989-02-06 | 681 | 710 | 680 | 710 | 91,000 | 7,100 |
| 1989-02-03 | 680 | 690 | 671 | 673 | 146,000 | 6,730 |
| 1989-02-02 | 671 | 685 | 667 | 680 | 186,000 | 6,800 |
| 1989-02-01 | 710 | 718 | 680 | 695 | 210,000 | 6,950 |
| 1989-01-31 | 729 | 730 | 710 | 710 | 214,000 | 7,100 |
| 1989-01-30 | 712 | 730 | 710 | 725 | 254,000 | 7,250 |
| 1989-01-28 | 721 | 722 | 705 | 710 | 251,000 | 7,100 |
| 1989-01-27 | 749 | 750 | 721 | 740 | 512,000 | 7,400 |
| 1989-01-26 | 770 | 798 | 750 | 750 | 862,000 | 7,500 |
| 1989-01-25 | 730 | 791 | 725 | 769 | 1,119,000 | 7,690 |
| 1989-01-24 | 690 | 720 | 689 | 710 | 952,000 | 7,100 |
| 1989-01-23 | 690 | 695 | 680 | 680 | 711,000 | 6,800 |
| 1989-01-20 | 623 | 701 | 620 | 660 | 1,044,000 | 6,600 |
| 1989-01-19 | 619 | 620 | 609 | 619 | 205,000 | 6,190 |
| 1989-01-18 | 630 | 635 | 611 | 613 | 248,000 | 6,130 |
| 1989-01-17 | 600 | 630 | 596 | 620 | 339,000 | 6,200 |
| 1989-01-13 | 586 | 595 | 580 | 595 | 95,000 | 5,950 |
| 1989-01-12 | 589 | 590 | 575 | 585 | 92,000 | 5,850 |
| 1989-01-11 | 561 | 586 | 561 | 586 | 44,000 | 5,860 |
| 1989-01-10 | 560 | 574 | 560 | 561 | 51,000 | 5,610 |
| 1989-01-09 | 565 | 575 | 560 | 575 | 16,000 | 5,750 |
| 1989-01-06 | 538 | 565 | 538 | 565 | 34,000 | 5,650 |
| 1989-01-05 | 550 | 555 | 520 | 521 | 43,000 | 5,210 |
| 1989-01-04 | 559 | 560 | 550 | 550 | 22,000 | 5,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株