1. HOME >
  2. 株価時系列 >
  3. 6131 >
  4. 1992年

6131 浜井産業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302242242242241,0002,240
1992-12-292232252232246,0002,240
1992-12-282202202202201,0002,200
1992-12-252202202162207,0002,200
1992-12-242232242202218,0002,210
1992-12-222242242152153,0002,150
1992-12-2122522822422411,0002,240
1992-12-182252272242248,0002,240
1992-12-172232252232257,0002,250
1992-12-1622622722322310,0002,230
1992-12-1522922922522513,0002,250
1992-12-1421522121522020,0002,200
1992-12-112152152102158,0002,150
1992-12-102102102062068,0002,060
1992-12-0920921020520523,0002,050
1992-12-0821021020721021,0002,100
1992-12-072132132102106,0002,100
1992-12-0421521521221312,0002,130
1992-12-0321522021321525,0002,150
1992-12-0220721520721579,0002,150
1992-12-0120520720520726,0002,070
1992-11-3020520520520517,0002,050
1992-11-272072102052053,0002,050
1992-11-262062062052066,0002,060
1992-11-252052052012058,0002,050
1992-11-242052052052055,0002,050
1992-11-2020520520220211,0002,020
1992-11-1921021520520523,0002,050
1992-11-1819720519720526,0002,050
1992-11-1720420419519528,0001,950
1992-11-162092092092092,0002,090
1992-11-132102102102102,0002,100
1992-11-1220621020021045,0002,100
1992-11-1121921921021017,0002,100
1992-11-102202202152156,0002,150
1992-11-092202202202209,0002,200
1992-11-062352352322343,0002,340
1992-11-0524024023223618,0002,360
1992-11-0422524522524520,0002,450
1992-11-022212302212307,0002,300
1992-10-302112112112111,0002,110
1992-10-292012032012034,0002,030
1992-10-2820620620020058,0002,000
1992-10-2621521520520522,0002,050
1992-10-232052102052108,0002,100
1992-10-222162162102104,0002,100
1992-10-212082162082169,0002,160
1992-10-2021621620620716,0002,070
1992-10-1920621620621618,0002,160
1992-10-1621121620020377,0002,030
1992-10-1521521521121130,0002,110
1992-10-1423023021521516,0002,150
1992-10-132302302302303,0002,300
1992-10-1223023123023013,0002,300
1992-10-092312312302302,0002,300
1992-10-082402402402401,0002,400
1992-10-072412412412414,0002,410
1992-10-06249249249249150,0002,490
1992-10-052502502502504,0002,500
1992-10-022502502502503,0002,500
1992-10-012502502502507,0002,500
1992-09-3025227025226019,0002,600
1992-09-29250260250250167,0002,500
1992-09-252502502502504,0002,500
1992-09-212502552502546,0002,540
1992-09-182552552552551,0002,550
1992-09-172552552552557,0002,550
1992-09-1628028026526510,0002,650
1992-09-142702802702806,0002,800
1992-09-102802802702704,0002,700
1992-09-092802802802803,0002,800
1992-09-082902902852854,0002,850
1992-09-0428028526528540,0002,850
1992-09-03285290280285411,0002,850
1992-09-0229529529029012,0002,900
1992-08-2824025024025012,0002,500
1992-08-2724425024024514,0002,450
1992-08-262412452402457,0002,450
1992-08-2523523523523511,0002,350
1992-08-2120020320020111,0002,010
1992-08-201851891851895,0001,890
1992-08-191801851801856,0001,850
1992-08-1819019018018020,0001,800
1992-08-171902001902004,0002,000
1992-08-141911911901907,0001,900
1992-08-132002001951957,0001,950
1992-08-122192192052059,0002,050
1992-08-112252302202209,0002,200
1992-08-1023623623023013,0002,300
1992-08-072492492412418,0002,410
1992-08-062502502502507,0002,500
1992-08-0425025525025014,0002,500
1992-08-0325025025025010,0002,500
1992-07-312592592592594,0002,590
1992-07-302602602602609,0002,600
1992-07-292662662612612,0002,610
1992-07-282662662662663,0002,660
1992-07-272662662662662,0002,660
1992-07-242652652602614,0002,610
1992-07-232652652652651,0002,650
1992-07-222652652652656,0002,650
1992-07-2127827827027044,0002,700
1992-07-202802802782787,0002,780
1992-07-172802802802808,0002,800
1992-07-162802802802803,0002,800
1992-07-152852852852853,0002,850
1992-07-142852852852854,0002,850
1992-07-132852852852854,0002,850
1992-07-1029029028528511,0002,850
1992-07-072902902902901,0002,900
1992-07-062952952912918,0002,910
1992-07-032902952902956,0002,950
1992-07-022892892852855,0002,850
1992-06-262902902902901,0002,900
1992-06-2529029029029033,0002,900
1992-06-242952952902906,0002,900
1992-06-2329529629029512,0002,950
1992-06-222952952952952,0002,950
1992-06-193023023023021,0003,020
1992-06-1829630229629710,0002,970
1992-06-172962962962962,0002,960
1992-06-1631031030030035,0003,000
1992-06-153143143103143,0003,140
1992-06-123153163153155,0003,150
1992-06-113213213153154,0003,150
1992-06-103213213213212,0003,210
1992-06-093213213213211,0003,210
1992-06-083203203203205,0003,200
1992-06-043253253253256,0003,250
1992-06-033293293253256,0003,250
1992-06-023303303303303,0003,300
1992-06-013453453453452,0003,450
1992-05-293353353353354,0003,350
1992-05-283353353353351,0003,350
1992-05-273353353353354,0003,350
1992-05-263353353353355,0003,350
1992-05-253403403353356,0003,350
1992-05-223503503403406,0003,400
1992-05-2135035035035017,0003,500
1992-05-2035535935035921,0003,590
1992-05-193643643643647,0003,640
1992-05-183523523523522,0003,520
1992-05-1535035035035018,0003,500
1992-05-143693693693698,0003,690
1992-05-1335035334034419,0003,440
1992-05-123413433413426,0003,420
1992-05-083103113103117,0003,110
1992-05-013013013013012,0003,010
1992-04-303013013013017,0003,010
1992-04-283303303303301,0003,300
1992-04-273203303203302,0003,300
1992-04-243453453353353,0003,350
1992-04-233353353353356,0003,350
1992-04-223383383353357,0003,350
1992-04-213393403373388,0003,380
1992-04-2034034534034010,0003,400
1992-04-1733534033533812,0003,380
1992-04-163323323323329,0003,320
1992-04-153013143013106,0003,100
1992-04-142993002993006,0003,000
1992-04-132992992992995,0002,990
1992-04-1028129927029917,0002,990
1992-04-092902902802809,0002,800
1992-04-083053053053052,0003,050
1992-04-073303353303352,0003,350
1992-04-063293303293305,0003,300
1992-04-0332033032033012,0003,300
1992-04-023303303303301,0003,300
1992-04-013303303303304,0003,300
1992-03-313493493493491,0003,490
1992-03-303593593593593,0003,590
1992-03-2634636034636012,0003,600
1992-03-253463463463462,0003,460
1992-03-2434634634634611,0003,460
1992-03-1935035235035016,0003,500
1992-03-1835235235135115,0003,510
1992-03-1735135535135214,0003,520
1992-03-1635636035535511,0003,550
1992-03-133603603603601,0003,600
1992-03-123703703703707,0003,700
1992-03-113753753703709,0003,700
1992-03-1037837837537512,0003,750
1992-03-093813813783789,0003,780
1992-03-063783803783806,0003,800
1992-03-053803803803804,0003,800
1992-03-043803803803801,0003,800
1992-03-0337938537938011,0003,800
1992-03-0237838037837916,0003,790
1992-02-283803803783783,0003,780
1992-02-273803803783805,0003,800
1992-02-253773773773773,0003,770
1992-02-243773783773777,0003,770
1992-02-2137738537637612,0003,760
1992-02-1938538537637610,0003,760
1992-02-183903903853855,0003,850
1992-02-173903903853853,0003,850
1992-02-143943943893893,0003,890
1992-02-133953953953956,0003,950
1992-02-124094094094091,0004,090
1992-02-104104104104103,0004,100
1992-02-074144144104102,0004,100
1992-02-064104154104153,0004,150
1992-02-054154154154154,0004,150
1992-02-0442042041042013,0004,200
1992-02-0340141040041017,0004,100
1992-01-3138539538539519,0003,950
1992-01-303813853813853,0003,850
1992-01-283753803753802,0003,800
1992-01-273753753743743,0003,740
1992-01-2437637637537526,0003,750
1992-01-233753803753767,0003,760
1992-01-223793793743756,0003,750
1992-01-213813823803808,0003,800
1992-01-203903903823829,0003,820
1992-01-173843843843842,0003,840
1992-01-163833833833834,0003,830
1992-01-143973973813815,0003,810
1992-01-134004004004006,0004,000
1992-01-104194194194192,0004,190
1992-01-094194194194191,0004,190
1992-01-084194204194204,0004,200
1992-01-074204214184186,0004,180
1992-01-064144264144205,0004,200

分割・併合履歴 ： [2018-09-26]1株→0.1株