6131 浜井産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 587 | 587 | 582 | 582 | 6,000 | 5,820 |
| 1990-12-27 | 587 | 587 | 587 | 587 | 2,000 | 5,870 |
| 1990-12-26 | 583 | 587 | 582 | 587 | 8,000 | 5,870 |
| 1990-12-25 | 590 | 600 | 581 | 582 | 23,000 | 5,820 |
| 1990-12-21 | 610 | 610 | 610 | 610 | 12,000 | 6,100 |
| 1990-12-19 | 660 | 670 | 649 | 650 | 22,000 | 6,500 |
| 1990-12-18 | 668 | 668 | 650 | 650 | 14,000 | 6,500 |
| 1990-12-17 | 655 | 676 | 650 | 676 | 12,000 | 6,760 |
| 1990-12-14 | 621 | 650 | 621 | 650 | 57,000 | 6,500 |
| 1990-12-13 | 635 | 635 | 615 | 615 | 28,000 | 6,150 |
| 1990-12-12 | 669 | 669 | 635 | 635 | 17,000 | 6,350 |
| 1990-12-11 | 671 | 690 | 670 | 670 | 9,000 | 6,700 |
| 1990-12-10 | 680 | 680 | 670 | 670 | 25,000 | 6,700 |
| 1990-12-07 | 620 | 650 | 620 | 640 | 24,000 | 6,400 |
| 1990-12-06 | 580 | 600 | 580 | 600 | 10,000 | 6,000 |
| 1990-12-05 | 610 | 610 | 600 | 600 | 25,000 | 6,000 |
| 1990-12-04 | 616 | 618 | 610 | 610 | 46,000 | 6,100 |
| 1990-12-03 | 609 | 619 | 606 | 610 | 40,000 | 6,100 |
| 1990-11-28 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1990-11-27 | 660 | 660 | 640 | 650 | 13,000 | 6,500 |
| 1990-11-26 | 670 | 680 | 660 | 660 | 19,000 | 6,600 |
| 1990-11-22 | 650 | 670 | 650 | 670 | 55,000 | 6,700 |
| 1990-11-21 | 682 | 682 | 650 | 650 | 43,000 | 6,500 |
| 1990-11-20 | 700 | 720 | 691 | 691 | 14,000 | 6,910 |
| 1990-11-19 | 700 | 710 | 690 | 700 | 17,000 | 7,000 |
| 1990-11-16 | 735 | 735 | 688 | 700 | 26,000 | 7,000 |
| 1990-11-15 | 751 | 751 | 735 | 735 | 15,000 | 7,350 |
| 1990-11-14 | 770 | 770 | 750 | 750 | 23,000 | 7,500 |
| 1990-11-13 | 720 | 730 | 720 | 730 | 16,000 | 7,300 |
| 1990-11-09 | 685 | 700 | 685 | 700 | 48,000 | 7,000 |
| 1990-11-08 | 688 | 688 | 685 | 685 | 199,000 | 6,850 |
| 1990-11-07 | 739 | 739 | 738 | 738 | 18,000 | 7,380 |
| 1990-11-06 | 800 | 800 | 777 | 778 | 41,000 | 7,780 |
| 1990-11-05 | 777 | 800 | 770 | 800 | 31,000 | 8,000 |
| 1990-11-02 | 780 | 780 | 761 | 777 | 18,000 | 7,770 |
| 1990-11-01 | 840 | 840 | 800 | 800 | 63,000 | 8,000 |
| 1990-10-31 | 840 | 845 | 830 | 840 | 43,000 | 8,400 |
| 1990-10-30 | 840 | 840 | 811 | 811 | 59,000 | 8,110 |
| 1990-10-29 | 827 | 840 | 826 | 840 | 44,000 | 8,400 |
| 1990-10-26 | 839 | 849 | 811 | 821 | 121,000 | 8,210 |
| 1990-10-24 | 900 | 910 | 896 | 898 | 32,000 | 8,980 |
| 1990-10-23 | 896 | 911 | 890 | 900 | 46,000 | 9,000 |
| 1990-10-22 | 876 | 876 | 876 | 876 | 21,000 | 8,760 |
| 1990-10-19 | 815 | 845 | 815 | 845 | 33,000 | 8,450 |
| 1990-10-18 | 815 | 825 | 815 | 820 | 22,000 | 8,200 |
| 1990-10-17 | 810 | 820 | 805 | 815 | 24,000 | 8,150 |
| 1990-10-16 | 800 | 811 | 790 | 811 | 22,000 | 8,110 |
| 1990-10-15 | 781 | 785 | 781 | 785 | 12,000 | 7,850 |
| 1990-10-12 | 751 | 751 | 751 | 751 | 12,000 | 7,510 |
| 1990-10-11 | 789 | 789 | 780 | 785 | 28,000 | 7,850 |
| 1990-10-05 | 780 | 780 | 760 | 765 | 29,000 | 7,650 |
| 1990-10-04 | 765 | 765 | 760 | 760 | 13,000 | 7,600 |
| 1990-10-03 | 770 | 770 | 760 | 760 | 10,000 | 7,600 |
| 1990-10-02 | 680 | 750 | 680 | 749 | 58,000 | 7,490 |
| 1990-09-27 | 749 | 755 | 741 | 741 | 44,000 | 7,410 |
| 1990-09-26 | 800 | 800 | 780 | 800 | 21,000 | 8,000 |
| 1990-09-21 | 880 | 880 | 850 | 850 | 22,000 | 8,500 |
| 1990-09-20 | 888 | 890 | 880 | 880 | 14,000 | 8,800 |
| 1990-09-19 | 880 | 910 | 880 | 900 | 14,000 | 9,000 |
| 1990-09-18 | 900 | 900 | 878 | 880 | 24,000 | 8,800 |
| 1990-09-17 | 915 | 915 | 900 | 900 | 18,000 | 9,000 |
| 1990-09-14 | 906 | 916 | 890 | 915 | 28,000 | 9,150 |
| 1990-09-13 | 911 | 911 | 891 | 891 | 20,000 | 8,910 |
| 1990-09-12 | 887 | 891 | 887 | 891 | 8,000 | 8,910 |
| 1990-09-11 | 886 | 901 | 886 | 888 | 28,000 | 8,880 |
| 1990-09-10 | 890 | 895 | 880 | 885 | 49,000 | 8,850 |
| 1990-09-07 | 890 | 890 | 869 | 869 | 22,000 | 8,690 |
| 1990-09-06 | 935 | 935 | 900 | 900 | 27,000 | 9,000 |
| 1990-09-05 | 969 | 969 | 925 | 925 | 21,000 | 9,250 |
| 1990-09-04 | 989 | 989 | 971 | 975 | 11,000 | 9,750 |
| 1990-09-03 | 991 | 1,020 | 980 | 990 | 36,000 | 9,900 |
| 1990-08-31 | 950 | 972 | 950 | 970 | 38,000 | 9,700 |
| 1990-08-30 | 950 | 950 | 940 | 950 | 56,000 | 9,500 |
| 1990-08-29 | 975 | 975 | 930 | 930 | 58,000 | 9,300 |
| 1990-08-28 | 975 | 975 | 965 | 970 | 26,000 | 9,700 |
| 1990-08-27 | 911 | 931 | 911 | 925 | 31,000 | 9,250 |
| 1990-08-24 | 920 | 931 | 920 | 931 | 52,000 | 9,310 |
| 1990-08-22 | 1,020 | 1,030 | 980 | 1,000 | 62,000 | 10,000 |
| 1990-08-21 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 10,300 |
| 1990-08-20 | 1,010 | 1,040 | 1,010 | 1,030 | 21,000 | 10,300 |
| 1990-08-17 | 1,050 | 1,050 | 1,020 | 1,050 | 28,000 | 10,500 |
| 1990-08-16 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 10,800 |
| 1990-08-15 | 1,070 | 1,090 | 1,070 | 1,090 | 28,000 | 10,900 |
| 1990-08-14 | 1,030 | 1,060 | 1,020 | 1,050 | 22,000 | 10,500 |
| 1990-08-13 | 1,090 | 1,090 | 1,010 | 1,020 | 24,000 | 10,200 |
| 1990-08-10 | 1,120 | 1,120 | 1,080 | 1,100 | 34,000 | 11,000 |
| 1990-08-09 | 1,150 | 1,150 | 1,100 | 1,100 | 50,000 | 11,000 |
| 1990-08-08 | 1,030 | 1,090 | 1,000 | 1,090 | 71,000 | 10,900 |
| 1990-08-07 | 990 | 1,050 | 990 | 1,030 | 110,000 | 10,300 |
| 1990-08-06 | 1,150 | 1,150 | 1,060 | 1,090 | 47,000 | 10,900 |
| 1990-08-03 | 1,180 | 1,190 | 1,160 | 1,160 | 41,000 | 11,600 |
| 1990-08-02 | 1,230 | 1,250 | 1,190 | 1,200 | 55,000 | 12,000 |
| 1990-08-01 | 1,200 | 1,210 | 1,190 | 1,210 | 70,000 | 12,100 |
| 1990-07-31 | 1,160 | 1,200 | 1,160 | 1,190 | 27,000 | 11,900 |
| 1990-07-30 | 1,180 | 1,180 | 1,160 | 1,160 | 33,000 | 11,600 |
| 1990-07-27 | 1,220 | 1,230 | 1,180 | 1,180 | 89,000 | 11,800 |
| 1990-07-26 | 1,240 | 1,240 | 1,220 | 1,220 | 45,000 | 12,200 |
| 1990-07-25 | 1,210 | 1,230 | 1,210 | 1,220 | 30,000 | 12,200 |
| 1990-07-24 | 1,170 | 1,210 | 1,160 | 1,210 | 76,000 | 12,100 |
| 1990-07-23 | 1,240 | 1,240 | 1,210 | 1,210 | 41,000 | 12,100 |
| 1990-07-20 | 1,240 | 1,240 | 1,220 | 1,230 | 33,000 | 12,300 |
| 1990-07-19 | 1,240 | 1,260 | 1,230 | 1,250 | 66,000 | 12,500 |
| 1990-07-18 | 1,270 | 1,280 | 1,250 | 1,250 | 146,000 | 12,500 |
| 1990-07-17 | 1,280 | 1,290 | 1,270 | 1,290 | 113,000 | 12,900 |
| 1990-07-16 | 1,300 | 1,300 | 1,230 | 1,240 | 182,000 | 12,400 |
| 1990-07-13 | 1,290 | 1,300 | 1,280 | 1,290 | 193,000 | 12,900 |
| 1990-07-12 | 1,290 | 1,290 | 1,280 | 1,290 | 39,000 | 12,900 |
| 1990-07-11 | 1,290 | 1,300 | 1,280 | 1,300 | 119,000 | 13,000 |
| 1990-07-10 | 1,330 | 1,340 | 1,290 | 1,290 | 368,000 | 12,900 |
| 1990-07-09 | 1,290 | 1,330 | 1,280 | 1,330 | 611,000 | 13,300 |
| 1990-07-06 | 1,240 | 1,290 | 1,230 | 1,280 | 341,000 | 12,800 |
| 1990-07-05 | 1,220 | 1,240 | 1,220 | 1,240 | 136,000 | 12,400 |
| 1990-07-04 | 1,220 | 1,230 | 1,210 | 1,210 | 156,000 | 12,100 |
| 1990-07-03 | 1,220 | 1,230 | 1,200 | 1,220 | 123,000 | 12,200 |
| 1990-07-02 | 1,230 | 1,240 | 1,200 | 1,220 | 74,000 | 12,200 |
| 1990-06-29 | 1,220 | 1,220 | 1,200 | 1,220 | 162,000 | 12,200 |
| 1990-06-28 | 1,200 | 1,210 | 1,180 | 1,200 | 107,000 | 12,000 |
| 1990-06-27 | 1,180 | 1,190 | 1,170 | 1,190 | 77,000 | 11,900 |
| 1990-06-26 | 1,180 | 1,180 | 1,150 | 1,170 | 158,000 | 11,700 |
| 1990-06-25 | 1,190 | 1,200 | 1,170 | 1,180 | 92,000 | 11,800 |
| 1990-06-22 | 1,210 | 1,210 | 1,170 | 1,190 | 83,000 | 11,900 |
| 1990-06-21 | 1,230 | 1,240 | 1,200 | 1,200 | 330,000 | 12,000 |
| 1990-06-20 | 1,210 | 1,220 | 1,200 | 1,210 | 183,000 | 12,100 |
| 1990-06-19 | 1,230 | 1,240 | 1,200 | 1,210 | 294,000 | 12,100 |
| 1990-06-18 | 1,220 | 1,250 | 1,220 | 1,240 | 674,000 | 12,400 |
| 1990-06-15 | 1,170 | 1,200 | 1,160 | 1,180 | 803,000 | 11,800 |
| 1990-06-14 | 1,160 | 1,170 | 1,140 | 1,140 | 391,000 | 11,400 |
| 1990-06-13 | 1,110 | 1,170 | 1,110 | 1,160 | 556,000 | 11,600 |
| 1990-06-12 | 1,110 | 1,110 | 1,100 | 1,110 | 65,000 | 11,100 |
| 1990-06-11 | 1,120 | 1,120 | 1,100 | 1,100 | 94,000 | 11,000 |
| 1990-06-08 | 1,110 | 1,120 | 1,100 | 1,100 | 135,000 | 11,000 |
| 1990-06-07 | 1,130 | 1,140 | 1,100 | 1,100 | 129,000 | 11,000 |
| 1990-06-06 | 1,070 | 1,150 | 1,070 | 1,120 | 211,000 | 11,200 |
| 1990-06-05 | 1,050 | 1,060 | 1,040 | 1,050 | 78,000 | 10,500 |
| 1990-06-04 | 1,030 | 1,050 | 1,020 | 1,050 | 58,000 | 10,500 |
| 1990-06-01 | 1,030 | 1,040 | 1,020 | 1,020 | 30,000 | 10,200 |
| 1990-05-31 | 1,020 | 1,040 | 1,020 | 1,020 | 19,000 | 10,200 |
| 1990-05-30 | 1,020 | 1,040 | 1,020 | 1,040 | 25,000 | 10,400 |
| 1990-05-29 | 1,020 | 1,060 | 1,020 | 1,040 | 43,000 | 10,400 |
| 1990-05-28 | 1,040 | 1,070 | 1,010 | 1,020 | 83,000 | 10,200 |
| 1990-05-25 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 | 10,400 |
| 1990-05-24 | 1,040 | 1,050 | 1,030 | 1,040 | 65,000 | 10,400 |
| 1990-05-23 | 1,030 | 1,040 | 1,020 | 1,020 | 42,000 | 10,200 |
| 1990-05-22 | 1,030 | 1,030 | 1,010 | 1,020 | 30,000 | 10,200 |
| 1990-05-21 | 1,050 | 1,050 | 1,020 | 1,020 | 27,000 | 10,200 |
| 1990-05-18 | 1,030 | 1,050 | 1,030 | 1,030 | 50,000 | 10,300 |
| 1990-05-17 | 1,020 | 1,030 | 1,010 | 1,020 | 28,000 | 10,200 |
| 1990-05-16 | 1,050 | 1,050 | 1,020 | 1,020 | 54,000 | 10,200 |
| 1990-05-15 | 1,050 | 1,080 | 1,030 | 1,030 | 63,000 | 10,300 |
| 1990-05-14 | 1,070 | 1,080 | 1,050 | 1,050 | 86,000 | 10,500 |
| 1990-05-11 | 995 | 1,040 | 995 | 1,040 | 57,000 | 10,400 |
| 1990-05-10 | 996 | 996 | 980 | 995 | 25,000 | 9,950 |
| 1990-05-09 | 966 | 975 | 966 | 975 | 25,000 | 9,750 |
| 1990-05-08 | 954 | 969 | 954 | 965 | 27,000 | 9,650 |
| 1990-05-07 | 950 | 950 | 940 | 941 | 20,000 | 9,410 |
| 1990-05-02 | 893 | 919 | 893 | 919 | 31,000 | 9,190 |
| 1990-05-01 | 899 | 900 | 888 | 888 | 15,000 | 8,880 |
| 1990-04-27 | 871 | 900 | 870 | 900 | 28,000 | 9,000 |
| 1990-04-26 | 875 | 875 | 868 | 871 | 33,000 | 8,710 |
| 1990-04-25 | 880 | 880 | 870 | 874 | 25,000 | 8,740 |
| 1990-04-24 | 900 | 900 | 890 | 890 | 16,000 | 8,900 |
| 1990-04-23 | 901 | 902 | 900 | 900 | 13,000 | 9,000 |
| 1990-04-20 | 916 | 920 | 900 | 900 | 26,000 | 9,000 |
| 1990-04-19 | 890 | 920 | 890 | 920 | 29,000 | 9,200 |
| 1990-04-18 | 886 | 900 | 885 | 900 | 19,000 | 9,000 |
| 1990-04-17 | 895 | 895 | 880 | 885 | 30,000 | 8,850 |
| 1990-04-16 | 930 | 935 | 905 | 905 | 28,000 | 9,050 |
| 1990-04-13 | 970 | 971 | 955 | 956 | 29,000 | 9,560 |
| 1990-04-12 | 980 | 995 | 980 | 985 | 62,000 | 9,850 |
| 1990-04-10 | 934 | 934 | 915 | 915 | 50,000 | 9,150 |
| 1990-04-06 | 761 | 824 | 761 | 824 | 75,000 | 8,240 |
| 1990-04-04 | 886 | 890 | 830 | 832 | 65,000 | 8,320 |
| 1990-04-03 | 930 | 930 | 887 | 887 | 98,000 | 8,870 |
| 1990-04-02 | 940 | 941 | 930 | 930 | 35,000 | 9,300 |
| 1990-03-30 | 1,020 | 1,030 | 1,000 | 1,010 | 34,000 | 10,100 |
| 1990-03-29 | 1,060 | 1,060 | 1,020 | 1,030 | 47,000 | 10,300 |
| 1990-03-28 | 1,070 | 1,080 | 1,050 | 1,050 | 55,000 | 10,500 |
| 1990-03-27 | 1,060 | 1,090 | 1,050 | 1,070 | 78,000 | 10,700 |
| 1990-03-26 | 1,000 | 1,030 | 1,000 | 1,020 | 66,000 | 10,200 |
| 1990-03-23 | 980 | 997 | 974 | 980 | 123,000 | 9,800 |
| 1990-03-22 | 980 | 1,010 | 980 | 990 | 102,000 | 9,900 |
| 1990-03-20 | 1,050 | 1,060 | 1,030 | 1,050 | 163,000 | 10,500 |
| 1990-03-19 | 1,140 | 1,150 | 1,060 | 1,060 | 144,000 | 10,600 |
| 1990-03-16 | 1,130 | 1,170 | 1,120 | 1,140 | 701,000 | 11,400 |
| 1990-03-15 | 1,050 | 1,120 | 1,040 | 1,110 | 389,000 | 11,100 |
| 1990-03-14 | 1,020 | 1,030 | 1,000 | 1,000 | 79,000 | 10,000 |
| 1990-03-13 | 1,030 | 1,030 | 1,020 | 1,020 | 79,000 | 10,200 |
| 1990-03-12 | 1,040 | 1,050 | 1,030 | 1,030 | 38,000 | 10,300 |
| 1990-03-09 | 1,030 | 1,040 | 1,000 | 1,030 | 102,000 | 10,300 |
| 1990-03-08 | 990 | 1,030 | 990 | 1,030 | 45,000 | 10,300 |
| 1990-03-07 | 1,020 | 1,030 | 991 | 996 | 46,000 | 9,960 |
| 1990-03-06 | 999 | 1,020 | 995 | 1,020 | 50,000 | 10,200 |
| 1990-03-05 | 985 | 995 | 950 | 990 | 100,000 | 9,900 |
| 1990-03-02 | 983 | 995 | 980 | 980 | 34,000 | 9,800 |
| 1990-03-01 | 1,000 | 1,000 | 979 | 980 | 56,000 | 9,800 |
| 1990-02-28 | 951 | 1,010 | 951 | 1,010 | 35,000 | 10,100 |
| 1990-02-27 | 926 | 950 | 910 | 950 | 70,000 | 9,500 |
| 1990-02-23 | 1,000 | 1,010 | 950 | 950 | 71,000 | 9,500 |
| 1990-02-22 | 1,010 | 1,030 | 1,000 | 1,000 | 85,000 | 10,000 |
| 1990-02-21 | 1,050 | 1,050 | 1,010 | 1,010 | 61,000 | 10,100 |
| 1990-02-20 | 1,060 | 1,070 | 1,050 | 1,050 | 28,000 | 10,500 |
| 1990-02-19 | 1,080 | 1,080 | 1,060 | 1,060 | 34,000 | 10,600 |
| 1990-02-16 | 1,060 | 1,080 | 1,050 | 1,060 | 65,000 | 10,600 |
| 1990-02-15 | 1,050 | 1,080 | 1,050 | 1,060 | 35,000 | 10,600 |
| 1990-02-14 | 1,110 | 1,110 | 1,080 | 1,080 | 86,000 | 10,800 |
| 1990-02-13 | 1,120 | 1,150 | 1,100 | 1,100 | 228,000 | 11,000 |
| 1990-02-09 | 1,120 | 1,120 | 1,100 | 1,100 | 228,000 | 11,000 |
| 1990-02-08 | 1,100 | 1,100 | 1,080 | 1,100 | 259,000 | 11,000 |
| 1990-02-07 | 1,070 | 1,090 | 1,060 | 1,090 | 225,000 | 10,900 |
| 1990-02-06 | 1,050 | 1,060 | 1,040 | 1,060 | 76,000 | 10,600 |
| 1990-02-05 | 1,070 | 1,070 | 1,050 | 1,060 | 92,000 | 10,600 |
| 1990-02-02 | 1,030 | 1,070 | 1,020 | 1,070 | 134,000 | 10,700 |
| 1990-02-01 | 997 | 1,020 | 995 | 1,000 | 119,000 | 10,000 |
| 1990-01-31 | 997 | 1,000 | 995 | 995 | 37,000 | 9,950 |
| 1990-01-30 | 995 | 1,000 | 995 | 996 | 44,000 | 9,960 |
| 1990-01-29 | 996 | 1,000 | 990 | 993 | 41,000 | 9,930 |
| 1990-01-26 | 999 | 1,000 | 996 | 996 | 49,000 | 9,960 |
| 1990-01-25 | 998 | 1,000 | 994 | 998 | 33,000 | 9,980 |
| 1990-01-24 | 1,000 | 1,010 | 998 | 998 | 55,000 | 9,980 |
| 1990-01-23 | 1,000 | 1,010 | 985 | 998 | 100,000 | 9,980 |
| 1990-01-22 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 | 10,000 |
| 1990-01-19 | 1,020 | 1,020 | 1,010 | 1,020 | 95,000 | 10,200 |
| 1990-01-18 | 1,030 | 1,040 | 1,010 | 1,030 | 141,000 | 10,300 |
| 1990-01-17 | 1,010 | 1,040 | 1,010 | 1,030 | 110,000 | 10,300 |
| 1990-01-16 | 1,050 | 1,060 | 1,010 | 1,030 | 190,000 | 10,300 |
| 1990-01-12 | 1,070 | 1,080 | 1,050 | 1,070 | 230,000 | 10,700 |
| 1990-01-11 | 1,030 | 1,090 | 1,020 | 1,050 | 460,000 | 10,500 |
| 1990-01-10 | 1,020 | 1,020 | 1,000 | 1,020 | 159,000 | 10,200 |
| 1990-01-09 | 1,020 | 1,030 | 1,000 | 1,020 | 138,000 | 10,200 |
| 1990-01-08 | 1,000 | 1,020 | 1,000 | 1,000 | 139,000 | 10,000 |
| 1990-01-05 | 999 | 1,000 | 990 | 990 | 126,000 | 9,900 |
| 1990-01-04 | 985 | 1,000 | 985 | 999 | 60,000 | 9,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株