6131 浜井産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 421 | 421 | 414 | 414 | 4,000 | 4,140 |
| 1991-12-27 | 418 | 421 | 418 | 421 | 3,000 | 4,210 |
| 1991-12-26 | 406 | 410 | 406 | 406 | 5,000 | 4,060 |
| 1991-12-24 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1991-12-20 | 426 | 430 | 421 | 424 | 7,000 | 4,240 |
| 1991-12-19 | 426 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1991-12-18 | 426 | 430 | 426 | 430 | 15,000 | 4,300 |
| 1991-12-17 | 431 | 431 | 426 | 426 | 2,000 | 4,260 |
| 1991-12-16 | 427 | 432 | 425 | 426 | 8,000 | 4,260 |
| 1991-12-13 | 428 | 428 | 425 | 425 | 5,000 | 4,250 |
| 1991-12-12 | 416 | 416 | 416 | 416 | 4,000 | 4,160 |
| 1991-12-11 | 429 | 429 | 410 | 410 | 3,000 | 4,100 |
| 1991-12-10 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 1991-12-09 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1991-12-06 | 425 | 430 | 425 | 430 | 3,000 | 4,300 |
| 1991-12-05 | 415 | 425 | 415 | 425 | 15,000 | 4,250 |
| 1991-12-04 | 411 | 415 | 410 | 415 | 12,000 | 4,150 |
| 1991-12-03 | 419 | 419 | 411 | 411 | 4,000 | 4,110 |
| 1991-12-02 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1991-11-29 | 430 | 435 | 424 | 425 | 15,000 | 4,250 |
| 1991-11-28 | 439 | 439 | 435 | 435 | 4,000 | 4,350 |
| 1991-11-27 | 440 | 440 | 440 | 440 | 22,000 | 4,400 |
| 1991-11-26 | 440 | 441 | 440 | 441 | 23,000 | 4,410 |
| 1991-11-25 | 441 | 441 | 440 | 440 | 9,000 | 4,400 |
| 1991-11-22 | 440 | 440 | 438 | 440 | 13,000 | 4,400 |
| 1991-11-21 | 445 | 445 | 440 | 441 | 11,000 | 4,410 |
| 1991-11-20 | 441 | 445 | 440 | 445 | 5,000 | 4,450 |
| 1991-11-18 | 441 | 441 | 440 | 440 | 7,000 | 4,400 |
| 1991-11-15 | 465 | 465 | 440 | 440 | 25,000 | 4,400 |
| 1991-11-14 | 480 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1991-11-13 | 495 | 495 | 480 | 480 | 6,000 | 4,800 |
| 1991-11-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1991-11-11 | 475 | 480 | 475 | 480 | 7,000 | 4,800 |
| 1991-11-08 | 475 | 485 | 475 | 476 | 9,000 | 4,760 |
| 1991-11-07 | 476 | 476 | 475 | 475 | 5,000 | 4,750 |
| 1991-11-06 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1991-11-05 | 498 | 499 | 495 | 495 | 10,000 | 4,950 |
| 1991-11-01 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1991-10-31 | 498 | 498 | 497 | 498 | 12,000 | 4,980 |
| 1991-10-30 | 500 | 500 | 499 | 499 | 15,000 | 4,990 |
| 1991-10-29 | 499 | 500 | 497 | 499 | 14,000 | 4,990 |
| 1991-10-28 | 495 | 500 | 495 | 496 | 26,000 | 4,960 |
| 1991-10-25 | 500 | 510 | 496 | 496 | 28,000 | 4,960 |
| 1991-10-24 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1991-10-23 | 490 | 500 | 490 | 500 | 18,000 | 5,000 |
| 1991-10-22 | 500 | 505 | 490 | 495 | 22,000 | 4,950 |
| 1991-10-21 | 501 | 505 | 499 | 505 | 17,000 | 5,050 |
| 1991-10-18 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1991-10-16 | 502 | 502 | 500 | 500 | 2,000 | 5,000 |
| 1991-10-15 | 504 | 504 | 503 | 503 | 3,000 | 5,030 |
| 1991-10-11 | 511 | 511 | 503 | 503 | 11,000 | 5,030 |
| 1991-10-09 | 510 | 510 | 506 | 510 | 8,000 | 5,100 |
| 1991-10-08 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1991-10-07 | 535 | 535 | 502 | 502 | 8,000 | 5,020 |
| 1991-10-04 | 511 | 530 | 510 | 510 | 9,000 | 5,100 |
| 1991-10-03 | 515 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1991-10-02 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1991-10-01 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1991-09-30 | 536 | 551 | 535 | 535 | 10,000 | 5,350 |
| 1991-09-27 | 515 | 525 | 510 | 525 | 20,000 | 5,250 |
| 1991-09-26 | 510 | 515 | 500 | 500 | 13,000 | 5,000 |
| 1991-09-25 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1991-09-24 | 515 | 515 | 500 | 500 | 13,000 | 5,000 |
| 1991-09-20 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 1991-09-18 | 520 | 522 | 520 | 522 | 10,000 | 5,220 |
| 1991-09-17 | 493 | 520 | 493 | 520 | 11,000 | 5,200 |
| 1991-09-13 | 489 | 489 | 488 | 488 | 3,000 | 4,880 |
| 1991-09-12 | 489 | 490 | 489 | 489 | 5,000 | 4,890 |
| 1991-09-11 | 487 | 490 | 485 | 490 | 7,000 | 4,900 |
| 1991-09-10 | 487 | 487 | 483 | 483 | 7,000 | 4,830 |
| 1991-09-09 | 480 | 485 | 480 | 485 | 5,000 | 4,850 |
| 1991-09-06 | 471 | 475 | 465 | 472 | 29,000 | 4,720 |
| 1991-09-05 | 485 | 485 | 470 | 470 | 18,000 | 4,700 |
| 1991-09-04 | 496 | 496 | 496 | 496 | 10,000 | 4,960 |
| 1991-09-03 | 495 | 510 | 495 | 510 | 8,000 | 5,100 |
| 1991-09-02 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1991-08-30 | 485 | 500 | 485 | 496 | 12,000 | 4,960 |
| 1991-08-29 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1991-08-28 | 486 | 486 | 485 | 485 | 7,000 | 4,850 |
| 1991-08-26 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1991-08-23 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1991-08-21 | 470 | 470 | 470 | 470 | 24,000 | 4,700 |
| 1991-08-19 | 519 | 519 | 501 | 501 | 7,000 | 5,010 |
| 1991-08-16 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-08-15 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-08-14 | 530 | 530 | 510 | 510 | 10,000 | 5,100 |
| 1991-08-13 | 544 | 544 | 530 | 530 | 11,000 | 5,300 |
| 1991-08-12 | 541 | 545 | 535 | 545 | 7,000 | 5,450 |
| 1991-08-09 | 540 | 540 | 540 | 540 | 11,000 | 5,400 |
| 1991-08-08 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1991-08-07 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1991-08-06 | 555 | 555 | 540 | 540 | 6,000 | 5,400 |
| 1991-08-05 | 559 | 560 | 550 | 550 | 11,000 | 5,500 |
| 1991-08-02 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-08-01 | 550 | 550 | 545 | 545 | 4,000 | 5,450 |
| 1991-07-31 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1991-07-30 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-07-26 | 540 | 545 | 540 | 540 | 7,000 | 5,400 |
| 1991-07-24 | 531 | 541 | 531 | 531 | 4,000 | 5,310 |
| 1991-07-23 | 530 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1991-07-22 | 551 | 551 | 540 | 540 | 7,000 | 5,400 |
| 1991-07-19 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1991-07-18 | 590 | 590 | 582 | 582 | 4,000 | 5,820 |
| 1991-07-17 | 582 | 591 | 582 | 590 | 13,000 | 5,900 |
| 1991-07-16 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 1991-07-15 | 550 | 552 | 550 | 552 | 9,000 | 5,520 |
| 1991-07-12 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1991-07-11 | 551 | 564 | 551 | 555 | 6,000 | 5,550 |
| 1991-07-10 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1991-07-09 | 540 | 540 | 510 | 510 | 22,000 | 5,100 |
| 1991-07-08 | 550 | 550 | 540 | 540 | 14,000 | 5,400 |
| 1991-07-05 | 550 | 551 | 550 | 551 | 10,000 | 5,510 |
| 1991-07-04 | 560 | 560 | 545 | 550 | 7,000 | 5,500 |
| 1991-07-03 | 580 | 580 | 560 | 560 | 13,000 | 5,600 |
| 1991-07-02 | 579 | 579 | 579 | 579 | 10,000 | 5,790 |
| 1991-07-01 | 580 | 580 | 535 | 535 | 27,000 | 5,350 |
| 1991-06-28 | 545 | 550 | 540 | 550 | 14,000 | 5,500 |
| 1991-06-27 | 548 | 550 | 541 | 545 | 21,000 | 5,450 |
| 1991-06-26 | 565 | 565 | 560 | 565 | 29,000 | 5,650 |
| 1991-06-25 | 555 | 555 | 545 | 555 | 13,000 | 5,550 |
| 1991-06-24 | 570 | 580 | 555 | 555 | 19,000 | 5,550 |
| 1991-06-21 | 581 | 581 | 570 | 570 | 23,000 | 5,700 |
| 1991-06-20 | 580 | 589 | 570 | 589 | 27,000 | 5,890 |
| 1991-06-19 | 600 | 600 | 581 | 581 | 9,000 | 5,810 |
| 1991-06-18 | 610 | 615 | 602 | 610 | 23,000 | 6,100 |
| 1991-06-17 | 630 | 630 | 612 | 615 | 12,000 | 6,150 |
| 1991-06-14 | 630 | 630 | 621 | 621 | 4,000 | 6,210 |
| 1991-06-13 | 620 | 630 | 620 | 630 | 14,000 | 6,300 |
| 1991-06-12 | 631 | 631 | 621 | 621 | 8,000 | 6,210 |
| 1991-06-11 | 621 | 630 | 621 | 630 | 8,000 | 6,300 |
| 1991-06-10 | 605 | 612 | 605 | 611 | 15,000 | 6,110 |
| 1991-06-07 | 630 | 630 | 600 | 600 | 6,000 | 6,000 |
| 1991-06-06 | 645 | 645 | 645 | 645 | 8,000 | 6,450 |
| 1991-06-05 | 650 | 650 | 645 | 645 | 7,000 | 6,450 |
| 1991-06-04 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1991-06-03 | 650 | 660 | 650 | 655 | 4,000 | 6,550 |
| 1991-05-31 | 650 | 660 | 648 | 660 | 14,000 | 6,600 |
| 1991-05-30 | 659 | 659 | 645 | 645 | 10,000 | 6,450 |
| 1991-05-29 | 650 | 664 | 650 | 660 | 6,000 | 6,600 |
| 1991-05-28 | 656 | 656 | 640 | 640 | 14,000 | 6,400 |
| 1991-05-27 | 655 | 655 | 655 | 655 | 11,000 | 6,550 |
| 1991-05-24 | 660 | 660 | 650 | 655 | 12,000 | 6,550 |
| 1991-05-23 | 665 | 665 | 650 | 660 | 26,000 | 6,600 |
| 1991-05-22 | 649 | 649 | 648 | 648 | 14,000 | 6,480 |
| 1991-05-21 | 660 | 660 | 648 | 648 | 19,000 | 6,480 |
| 1991-05-20 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1991-05-17 | 680 | 680 | 670 | 670 | 5,000 | 6,700 |
| 1991-05-16 | 680 | 680 | 650 | 650 | 30,000 | 6,500 |
| 1991-05-15 | 680 | 681 | 670 | 680 | 22,000 | 6,800 |
| 1991-05-14 | 692 | 692 | 680 | 680 | 27,000 | 6,800 |
| 1991-05-13 | 700 | 700 | 691 | 691 | 13,000 | 6,910 |
| 1991-05-10 | 715 | 715 | 705 | 710 | 17,000 | 7,100 |
| 1991-05-09 | 710 | 720 | 700 | 706 | 12,000 | 7,060 |
| 1991-05-08 | 694 | 710 | 694 | 710 | 14,000 | 7,100 |
| 1991-05-07 | 711 | 719 | 691 | 692 | 27,000 | 6,920 |
| 1991-05-02 | 715 | 720 | 710 | 711 | 24,000 | 7,110 |
| 1991-05-01 | 721 | 730 | 715 | 725 | 28,000 | 7,250 |
| 1991-04-30 | 730 | 730 | 710 | 715 | 27,000 | 7,150 |
| 1991-04-26 | 690 | 690 | 680 | 690 | 24,000 | 6,900 |
| 1991-04-25 | 710 | 710 | 710 | 710 | 9,000 | 7,100 |
| 1991-04-24 | 690 | 691 | 672 | 680 | 50,000 | 6,800 |
| 1991-04-23 | 719 | 720 | 691 | 700 | 20,000 | 7,000 |
| 1991-04-22 | 710 | 720 | 700 | 720 | 37,000 | 7,200 |
| 1991-04-19 | 737 | 737 | 720 | 725 | 24,000 | 7,250 |
| 1991-04-18 | 747 | 750 | 740 | 740 | 33,000 | 7,400 |
| 1991-04-17 | 750 | 750 | 740 | 745 | 70,000 | 7,450 |
| 1991-04-16 | 741 | 755 | 740 | 745 | 74,000 | 7,450 |
| 1991-04-15 | 755 | 755 | 735 | 735 | 143,000 | 7,350 |
| 1991-04-12 | 710 | 735 | 703 | 735 | 182,000 | 7,350 |
| 1991-04-11 | 700 | 710 | 680 | 680 | 30,000 | 6,800 |
| 1991-04-10 | 710 | 710 | 695 | 700 | 72,000 | 7,000 |
| 1991-04-09 | 685 | 720 | 685 | 700 | 46,000 | 7,000 |
| 1991-04-08 | 667 | 685 | 665 | 684 | 28,000 | 6,840 |
| 1991-04-05 | 666 | 667 | 665 | 667 | 10,000 | 6,670 |
| 1991-04-04 | 692 | 692 | 650 | 650 | 19,000 | 6,500 |
| 1991-04-03 | 700 | 700 | 680 | 680 | 9,000 | 6,800 |
| 1991-04-02 | 665 | 700 | 661 | 700 | 34,000 | 7,000 |
| 1991-04-01 | 684 | 684 | 684 | 684 | 8,000 | 6,840 |
| 1991-03-29 | 646 | 650 | 640 | 644 | 17,000 | 6,440 |
| 1991-03-28 | 626 | 651 | 620 | 640 | 19,000 | 6,400 |
| 1991-03-27 | 651 | 655 | 645 | 645 | 33,000 | 6,450 |
| 1991-03-26 | 655 | 655 | 645 | 651 | 13,000 | 6,510 |
| 1991-03-25 | 670 | 680 | 655 | 655 | 17,000 | 6,550 |
| 1991-03-22 | 680 | 690 | 680 | 685 | 61,000 | 6,850 |
| 1991-03-20 | 671 | 675 | 670 | 675 | 72,000 | 6,750 |
| 1991-03-19 | 729 | 729 | 701 | 701 | 28,000 | 7,010 |
| 1991-03-18 | 745 | 750 | 730 | 730 | 49,000 | 7,300 |
| 1991-03-15 | 735 | 745 | 730 | 735 | 67,000 | 7,350 |
| 1991-03-14 | 681 | 730 | 681 | 725 | 112,000 | 7,250 |
| 1991-03-13 | 696 | 699 | 680 | 680 | 73,000 | 6,800 |
| 1991-03-12 | 687 | 687 | 684 | 687 | 34,000 | 6,870 |
| 1991-03-11 | 689 | 689 | 680 | 683 | 56,000 | 6,830 |
| 1991-03-08 | 652 | 680 | 652 | 680 | 21,000 | 6,800 |
| 1991-03-07 | 651 | 660 | 651 | 652 | 15,000 | 6,520 |
| 1991-03-06 | 640 | 670 | 635 | 670 | 43,000 | 6,700 |
| 1991-03-05 | 660 | 660 | 630 | 630 | 20,000 | 6,300 |
| 1991-03-04 | 670 | 670 | 650 | 650 | 22,000 | 6,500 |
| 1991-03-01 | 670 | 670 | 660 | 660 | 16,000 | 6,600 |
| 1991-02-28 | 671 | 671 | 660 | 670 | 21,000 | 6,700 |
| 1991-02-27 | 650 | 655 | 645 | 655 | 21,000 | 6,550 |
| 1991-02-26 | 670 | 670 | 670 | 670 | 28,000 | 6,700 |
| 1991-02-25 | 655 | 660 | 630 | 630 | 27,000 | 6,300 |
| 1991-02-22 | 659 | 670 | 655 | 655 | 19,000 | 6,550 |
| 1991-02-21 | 660 | 668 | 660 | 660 | 19,000 | 6,600 |
| 1991-02-20 | 679 | 680 | 669 | 680 | 38,000 | 6,800 |
| 1991-02-19 | 680 | 700 | 669 | 669 | 62,000 | 6,690 |
| 1991-02-18 | 675 | 680 | 660 | 660 | 20,000 | 6,600 |
| 1991-02-15 | 665 | 665 | 620 | 635 | 43,000 | 6,350 |
| 1991-02-14 | 634 | 670 | 634 | 665 | 46,000 | 6,650 |
| 1991-02-13 | 601 | 642 | 600 | 628 | 48,000 | 6,280 |
| 1991-02-12 | 581 | 587 | 581 | 587 | 41,000 | 5,870 |
| 1991-02-08 | 551 | 555 | 541 | 555 | 43,000 | 5,550 |
| 1991-02-07 | 531 | 555 | 531 | 549 | 20,000 | 5,490 |
| 1991-02-06 | 529 | 529 | 520 | 520 | 64,000 | 5,200 |
| 1991-02-05 | 493 | 515 | 493 | 500 | 45,000 | 5,000 |
| 1991-02-04 | 489 | 489 | 485 | 486 | 26,000 | 4,860 |
| 1991-02-01 | 472 | 480 | 470 | 480 | 37,000 | 4,800 |
| 1991-01-31 | 468 | 476 | 468 | 468 | 28,000 | 4,680 |
| 1991-01-30 | 455 | 465 | 455 | 459 | 48,000 | 4,590 |
| 1991-01-29 | 440 | 455 | 440 | 455 | 48,000 | 4,550 |
| 1991-01-28 | 469 | 469 | 440 | 440 | 52,000 | 4,400 |
| 1991-01-25 | 475 | 488 | 470 | 470 | 28,000 | 4,700 |
| 1991-01-24 | 491 | 491 | 479 | 484 | 11,000 | 4,840 |
| 1991-01-22 | 491 | 500 | 491 | 500 | 16,000 | 5,000 |
| 1991-01-21 | 521 | 521 | 500 | 500 | 36,000 | 5,000 |
| 1991-01-18 | 535 | 545 | 520 | 521 | 44,000 | 5,210 |
| 1991-01-17 | 500 | 500 | 500 | 500 | 32,000 | 5,000 |
| 1991-01-16 | 500 | 500 | 490 | 500 | 24,000 | 5,000 |
| 1991-01-14 | 505 | 510 | 501 | 506 | 39,000 | 5,060 |
| 1991-01-11 | 506 | 506 | 500 | 506 | 51,000 | 5,060 |
| 1991-01-10 | 506 | 506 | 506 | 506 | 7,000 | 5,060 |
| 1991-01-09 | 526 | 540 | 526 | 540 | 9,000 | 5,400 |
| 1991-01-08 | 576 | 576 | 541 | 541 | 21,000 | 5,410 |
| 1991-01-07 | 587 | 590 | 581 | 581 | 24,000 | 5,810 |
| 1991-01-04 | 584 | 587 | 583 | 587 | 7,000 | 5,870 |
分割・併合履歴 ： [2018-09-26]1株→0.1株