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