6131 浜井産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 204 | 205 | 204 | 205 | 11,000 | 2,050 |
| 1993-12-29 | 204 | 204 | 204 | 204 | 7,000 | 2,040 |
| 1993-12-28 | 203 | 205 | 200 | 205 | 11,000 | 2,050 |
| 1993-12-27 | 205 | 208 | 203 | 208 | 13,000 | 2,080 |
| 1993-12-24 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 1993-12-22 | 214 | 214 | 208 | 208 | 12,000 | 2,080 |
| 1993-12-21 | 210 | 215 | 208 | 214 | 18,000 | 2,140 |
| 1993-12-20 | 214 | 214 | 210 | 210 | 24,000 | 2,100 |
| 1993-12-17 | 213 | 215 | 210 | 215 | 15,000 | 2,150 |
| 1993-12-16 | 209 | 210 | 203 | 208 | 18,000 | 2,080 |
| 1993-12-15 | 209 | 210 | 203 | 203 | 12,000 | 2,030 |
| 1993-12-14 | 210 | 210 | 207 | 208 | 10,000 | 2,080 |
| 1993-12-13 | 206 | 210 | 205 | 206 | 16,000 | 2,060 |
| 1993-12-10 | 207 | 210 | 206 | 206 | 9,000 | 2,060 |
| 1993-12-09 | 205 | 205 | 200 | 205 | 6,000 | 2,050 |
| 1993-12-08 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1993-12-07 | 210 | 210 | 202 | 202 | 13,000 | 2,020 |
| 1993-12-06 | 210 | 215 | 210 | 215 | 8,000 | 2,150 |
| 1993-12-03 | 217 | 219 | 217 | 218 | 11,000 | 2,180 |
| 1993-12-02 | 215 | 225 | 215 | 225 | 43,000 | 2,250 |
| 1993-12-01 | 189 | 190 | 189 | 189 | 40,000 | 1,890 |
| 1993-11-30 | 184 | 185 | 184 | 185 | 9,000 | 1,850 |
| 1993-11-29 | 190 | 190 | 189 | 189 | 19,000 | 1,890 |
| 1993-11-26 | 191 | 195 | 190 | 190 | 25,000 | 1,900 |
| 1993-11-25 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 1993-11-24 | 210 | 210 | 200 | 200 | 26,000 | 2,000 |
| 1993-11-22 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1993-11-19 | 212 | 212 | 211 | 211 | 16,000 | 2,110 |
| 1993-11-18 | 225 | 225 | 216 | 222 | 28,000 | 2,220 |
| 1993-11-17 | 225 | 225 | 224 | 224 | 4,000 | 2,240 |
| 1993-11-16 | 221 | 225 | 221 | 225 | 17,000 | 2,250 |
| 1993-11-15 | 244 | 244 | 221 | 221 | 19,000 | 2,210 |
| 1993-11-12 | 220 | 233 | 220 | 233 | 25,000 | 2,330 |
| 1993-11-11 | 220 | 225 | 220 | 225 | 19,000 | 2,250 |
| 1993-11-10 | 220 | 230 | 220 | 230 | 26,000 | 2,300 |
| 1993-11-09 | 230 | 230 | 226 | 226 | 12,000 | 2,260 |
| 1993-11-08 | 225 | 226 | 220 | 220 | 14,000 | 2,200 |
| 1993-11-05 | 230 | 230 | 215 | 220 | 14,000 | 2,200 |
| 1993-11-04 | 235 | 235 | 230 | 230 | 5,000 | 2,300 |
| 1993-11-02 | 240 | 240 | 230 | 235 | 17,000 | 2,350 |
| 1993-11-01 | 245 | 245 | 237 | 240 | 6,000 | 2,400 |
| 1993-10-29 | 240 | 245 | 240 | 245 | 10,000 | 2,450 |
| 1993-10-28 | 236 | 237 | 235 | 236 | 14,000 | 2,360 |
| 1993-10-27 | 237 | 238 | 235 | 235 | 16,000 | 2,350 |
| 1993-10-26 | 241 | 244 | 240 | 240 | 26,000 | 2,400 |
| 1993-10-25 | 239 | 240 | 239 | 240 | 18,000 | 2,400 |
| 1993-10-22 | 246 | 246 | 235 | 239 | 24,000 | 2,390 |
| 1993-10-21 | 262 | 262 | 251 | 251 | 21,000 | 2,510 |
| 1993-10-20 | 265 | 265 | 261 | 263 | 12,000 | 2,630 |
| 1993-10-19 | 270 | 270 | 261 | 261 | 9,000 | 2,610 |
| 1993-10-18 | 263 | 265 | 263 | 265 | 14,000 | 2,650 |
| 1993-10-15 | 265 | 267 | 263 | 263 | 14,000 | 2,630 |
| 1993-10-13 | 269 | 269 | 268 | 268 | 6,000 | 2,680 |
| 1993-10-12 | 269 | 269 | 266 | 269 | 7,000 | 2,690 |
| 1993-10-08 | 262 | 265 | 261 | 265 | 8,000 | 2,650 |
| 1993-10-07 | 271 | 271 | 260 | 260 | 22,000 | 2,600 |
| 1993-10-06 | 271 | 271 | 270 | 270 | 17,000 | 2,700 |
| 1993-10-05 | 270 | 275 | 270 | 270 | 22,000 | 2,700 |
| 1993-10-04 | 269 | 270 | 263 | 270 | 14,000 | 2,700 |
| 1993-10-01 | 270 | 270 | 262 | 270 | 12,000 | 2,700 |
| 1993-09-30 | 275 | 277 | 270 | 270 | 29,000 | 2,700 |
| 1993-09-29 | 276 | 277 | 275 | 277 | 9,000 | 2,770 |
| 1993-09-28 | 300 | 300 | 291 | 291 | 13,000 | 2,910 |
| 1993-09-27 | 301 | 301 | 296 | 296 | 10,000 | 2,960 |
| 1993-09-24 | 301 | 301 | 301 | 301 | 13,000 | 3,010 |
| 1993-09-22 | 301 | 301 | 301 | 301 | 22,000 | 3,010 |
| 1993-09-21 | 298 | 301 | 297 | 301 | 19,000 | 3,010 |
| 1993-09-20 | 297 | 297 | 296 | 296 | 14,000 | 2,960 |
| 1993-09-17 | 300 | 300 | 292 | 296 | 18,000 | 2,960 |
| 1993-09-16 | 303 | 303 | 301 | 301 | 7,000 | 3,010 |
| 1993-09-14 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1993-09-13 | 305 | 310 | 302 | 302 | 8,000 | 3,020 |
| 1993-09-10 | 300 | 301 | 300 | 301 | 15,000 | 3,010 |
| 1993-09-09 | 299 | 300 | 294 | 300 | 21,000 | 3,000 |
| 1993-09-08 | 311 | 311 | 291 | 291 | 26,000 | 2,910 |
| 1993-09-07 | 320 | 320 | 315 | 315 | 13,000 | 3,150 |
| 1993-09-06 | 329 | 329 | 320 | 321 | 10,000 | 3,210 |
| 1993-09-03 | 320 | 321 | 320 | 321 | 2,000 | 3,210 |
| 1993-09-02 | 320 | 328 | 316 | 316 | 10,000 | 3,160 |
| 1993-09-01 | 328 | 328 | 325 | 325 | 15,000 | 3,250 |
| 1993-08-31 | 327 | 330 | 327 | 327 | 18,000 | 3,270 |
| 1993-08-30 | 335 | 335 | 326 | 326 | 5,000 | 3,260 |
| 1993-08-27 | 330 | 335 | 330 | 330 | 7,000 | 3,300 |
| 1993-08-26 | 335 | 335 | 325 | 325 | 12,000 | 3,250 |
| 1993-08-25 | 336 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1993-08-24 | 345 | 345 | 336 | 336 | 11,000 | 3,360 |
| 1993-08-23 | 350 | 350 | 344 | 345 | 13,000 | 3,450 |
| 1993-08-20 | 338 | 350 | 336 | 350 | 25,000 | 3,500 |
| 1993-08-19 | 330 | 338 | 328 | 332 | 26,000 | 3,320 |
| 1993-08-18 | 330 | 330 | 325 | 326 | 28,000 | 3,260 |
| 1993-08-17 | 340 | 342 | 340 | 340 | 20,000 | 3,400 |
| 1993-08-16 | 344 | 345 | 341 | 345 | 4,000 | 3,450 |
| 1993-08-13 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1993-08-12 | 340 | 350 | 340 | 350 | 21,000 | 3,500 |
| 1993-08-11 | 340 | 340 | 335 | 340 | 13,000 | 3,400 |
| 1993-08-10 | 340 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1993-08-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-08-06 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1993-08-05 | 341 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1993-08-04 | 341 | 343 | 340 | 340 | 6,000 | 3,400 |
| 1993-08-03 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 1993-08-02 | 345 | 345 | 343 | 343 | 4,000 | 3,430 |
| 1993-07-30 | 345 | 349 | 345 | 345 | 18,000 | 3,450 |
| 1993-07-29 | 340 | 346 | 340 | 340 | 22,000 | 3,400 |
| 1993-07-28 | 349 | 349 | 340 | 340 | 8,000 | 3,400 |
| 1993-07-27 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1993-07-26 | 355 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1993-07-23 | 355 | 355 | 353 | 353 | 3,000 | 3,530 |
| 1993-07-22 | 355 | 356 | 353 | 355 | 26,000 | 3,550 |
| 1993-07-21 | 360 | 360 | 355 | 355 | 13,000 | 3,550 |
| 1993-07-20 | 361 | 370 | 360 | 360 | 29,000 | 3,600 |
| 1993-07-19 | 364 | 370 | 360 | 370 | 30,000 | 3,700 |
| 1993-07-16 | 353 | 359 | 350 | 359 | 34,000 | 3,590 |
| 1993-07-15 | 353 | 355 | 350 | 350 | 36,000 | 3,500 |
| 1993-07-14 | 355 | 355 | 352 | 353 | 13,000 | 3,530 |
| 1993-07-13 | 366 | 370 | 353 | 353 | 34,000 | 3,530 |
| 1993-07-12 | 370 | 370 | 361 | 361 | 11,000 | 3,610 |
| 1993-07-09 | 360 | 370 | 360 | 370 | 8,000 | 3,700 |
| 1993-07-08 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1993-07-07 | 360 | 367 | 360 | 367 | 6,000 | 3,670 |
| 1993-07-06 | 350 | 365 | 349 | 365 | 11,000 | 3,650 |
| 1993-07-05 | 351 | 359 | 350 | 350 | 17,000 | 3,500 |
| 1993-07-02 | 371 | 372 | 361 | 361 | 13,000 | 3,610 |
| 1993-07-01 | 375 | 375 | 372 | 372 | 5,000 | 3,720 |
| 1993-06-30 | 360 | 365 | 360 | 365 | 18,000 | 3,650 |
| 1993-06-29 | 370 | 380 | 370 | 380 | 4,000 | 3,800 |
| 1993-06-25 | 360 | 360 | 360 | 360 | 25,000 | 3,600 |
| 1993-06-24 | 345 | 346 | 345 | 346 | 21,000 | 3,460 |
| 1993-06-23 | 345 | 345 | 340 | 345 | 26,000 | 3,450 |
| 1993-06-22 | 335 | 350 | 334 | 345 | 16,000 | 3,450 |
| 1993-06-21 | 352 | 355 | 335 | 335 | 19,000 | 3,350 |
| 1993-06-18 | 362 | 362 | 360 | 360 | 8,000 | 3,600 |
| 1993-06-17 | 345 | 345 | 335 | 339 | 20,000 | 3,390 |
| 1993-06-16 | 330 | 341 | 330 | 335 | 31,000 | 3,350 |
| 1993-06-15 | 372 | 372 | 350 | 350 | 57,000 | 3,500 |
| 1993-06-14 | 378 | 378 | 370 | 371 | 18,000 | 3,710 |
| 1993-06-11 | 391 | 391 | 380 | 380 | 35,000 | 3,800 |
| 1993-06-10 | 400 | 400 | 392 | 392 | 27,000 | 3,920 |
| 1993-06-08 | 400 | 402 | 400 | 401 | 21,000 | 4,010 |
| 1993-06-07 | 411 | 412 | 400 | 400 | 48,000 | 4,000 |
| 1993-06-04 | 419 | 419 | 406 | 406 | 18,000 | 4,060 |
| 1993-06-03 | 419 | 419 | 415 | 419 | 14,000 | 4,190 |
| 1993-06-02 | 430 | 430 | 414 | 418 | 38,000 | 4,180 |
| 1993-06-01 | 425 | 430 | 425 | 429 | 34,000 | 4,290 |
| 1993-05-31 | 415 | 433 | 410 | 411 | 61,000 | 4,110 |
| 1993-05-28 | 406 | 418 | 406 | 410 | 53,000 | 4,100 |
| 1993-05-27 | 418 | 420 | 400 | 406 | 82,000 | 4,060 |
| 1993-05-26 | 425 | 426 | 418 | 418 | 113,000 | 4,180 |
| 1993-05-25 | 399 | 407 | 395 | 407 | 54,000 | 4,070 |
| 1993-05-24 | 366 | 375 | 365 | 370 | 53,000 | 3,700 |
| 1993-05-21 | 355 | 365 | 350 | 365 | 33,000 | 3,650 |
| 1993-05-20 | 370 | 370 | 365 | 365 | 18,000 | 3,650 |
| 1993-05-19 | 374 | 380 | 370 | 370 | 19,000 | 3,700 |
| 1993-05-18 | 385 | 385 | 380 | 380 | 39,000 | 3,800 |
| 1993-05-17 | 394 | 400 | 385 | 385 | 59,000 | 3,850 |
| 1993-05-14 | 394 | 395 | 380 | 395 | 94,000 | 3,950 |
| 1993-05-13 | 385 | 395 | 385 | 394 | 59,000 | 3,940 |
| 1993-05-12 | 380 | 400 | 380 | 380 | 86,000 | 3,800 |
| 1993-05-11 | 364 | 385 | 364 | 380 | 70,000 | 3,800 |
| 1993-05-10 | 341 | 350 | 341 | 350 | 22,000 | 3,500 |
| 1993-05-07 | 336 | 340 | 335 | 340 | 24,000 | 3,400 |
| 1993-05-06 | 340 | 340 | 336 | 336 | 15,000 | 3,360 |
| 1993-04-30 | 335 | 337 | 331 | 336 | 22,000 | 3,360 |
| 1993-04-28 | 310 | 330 | 310 | 326 | 14,000 | 3,260 |
| 1993-04-27 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1993-04-26 | 303 | 303 | 301 | 301 | 10,000 | 3,010 |
| 1993-04-23 | 310 | 315 | 301 | 301 | 13,000 | 3,010 |
| 1993-04-20 | 314 | 314 | 311 | 311 | 17,000 | 3,110 |
| 1993-04-19 | 317 | 323 | 315 | 315 | 15,000 | 3,150 |
| 1993-04-16 | 332 | 333 | 311 | 315 | 78,000 | 3,150 |
| 1993-04-15 | 331 | 340 | 330 | 330 | 44,000 | 3,300 |
| 1993-04-14 | 330 | 339 | 330 | 330 | 53,000 | 3,300 |
| 1993-04-13 | 315 | 333 | 315 | 326 | 50,000 | 3,260 |
| 1993-04-12 | 300 | 309 | 300 | 305 | 40,000 | 3,050 |
| 1993-04-09 | 280 | 292 | 279 | 292 | 44,000 | 2,920 |
| 1993-04-08 | 280 | 284 | 280 | 280 | 30,000 | 2,800 |
| 1993-04-07 | 286 | 286 | 275 | 280 | 18,000 | 2,800 |
| 1993-04-06 | 280 | 285 | 280 | 285 | 22,000 | 2,850 |
| 1993-04-05 | 272 | 285 | 270 | 275 | 36,000 | 2,750 |
| 1993-04-02 | 272 | 280 | 268 | 271 | 25,000 | 2,710 |
| 1993-04-01 | 270 | 270 | 269 | 269 | 8,000 | 2,690 |
| 1993-03-31 | 278 | 278 | 271 | 272 | 16,000 | 2,720 |
| 1993-03-30 | 283 | 283 | 270 | 278 | 60,000 | 2,780 |
| 1993-03-29 | 260 | 280 | 260 | 278 | 24,000 | 2,780 |
| 1993-03-26 | 255 | 255 | 250 | 255 | 20,000 | 2,550 |
| 1993-03-25 | 250 | 251 | 250 | 251 | 10,000 | 2,510 |
| 1993-03-24 | 256 | 260 | 250 | 250 | 6,000 | 2,500 |
| 1993-03-23 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1993-03-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1993-03-19 | 266 | 270 | 260 | 265 | 17,000 | 2,650 |
| 1993-03-18 | 256 | 261 | 256 | 261 | 24,000 | 2,610 |
| 1993-03-17 | 241 | 255 | 241 | 255 | 21,000 | 2,550 |
| 1993-03-16 | 241 | 250 | 240 | 240 | 23,000 | 2,400 |
| 1993-03-15 | 250 | 250 | 241 | 241 | 3,000 | 2,410 |
| 1993-03-12 | 255 | 256 | 250 | 250 | 7,000 | 2,500 |
| 1993-03-11 | 258 | 258 | 256 | 256 | 20,000 | 2,560 |
| 1993-03-10 | 256 | 259 | 256 | 256 | 12,000 | 2,560 |
| 1993-03-09 | 251 | 259 | 251 | 259 | 8,000 | 2,590 |
| 1993-03-08 | 231 | 237 | 230 | 230 | 7,000 | 2,300 |
| 1993-03-05 | 230 | 230 | 228 | 230 | 10,000 | 2,300 |
| 1993-03-04 | 230 | 232 | 230 | 230 | 17,000 | 2,300 |
| 1993-03-02 | 237 | 237 | 230 | 230 | 15,000 | 2,300 |
| 1993-03-01 | 250 | 250 | 236 | 236 | 11,000 | 2,360 |
| 1993-02-26 | 240 | 245 | 236 | 245 | 8,000 | 2,450 |
| 1993-02-25 | 255 | 255 | 245 | 245 | 23,000 | 2,450 |
| 1993-02-24 | 251 | 251 | 245 | 245 | 14,000 | 2,450 |
| 1993-02-23 | 251 | 255 | 251 | 251 | 11,000 | 2,510 |
| 1993-02-22 | 265 | 265 | 251 | 258 | 26,000 | 2,580 |
| 1993-02-19 | 285 | 288 | 270 | 271 | 76,000 | 2,710 |
| 1993-02-18 | 250 | 287 | 250 | 280 | 155,000 | 2,800 |
| 1993-02-17 | 245 | 250 | 244 | 250 | 33,000 | 2,500 |
| 1993-02-16 | 244 | 245 | 244 | 245 | 8,000 | 2,450 |
| 1993-02-15 | 235 | 240 | 235 | 236 | 8,000 | 2,360 |
| 1993-02-12 | 244 | 244 | 239 | 239 | 4,000 | 2,390 |
| 1993-02-10 | 245 | 245 | 242 | 245 | 9,000 | 2,450 |
| 1993-02-09 | 238 | 245 | 238 | 240 | 36,000 | 2,400 |
| 1993-02-08 | 233 | 240 | 231 | 235 | 18,000 | 2,350 |
| 1993-02-05 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1993-02-04 | 240 | 248 | 240 | 240 | 27,000 | 2,400 |
| 1993-02-03 | 220 | 240 | 220 | 240 | 44,000 | 2,400 |
| 1993-02-02 | 211 | 220 | 211 | 220 | 18,000 | 2,200 |
| 1993-02-01 | 210 | 215 | 210 | 210 | 11,000 | 2,100 |
| 1993-01-29 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 1993-01-26 | 210 | 210 | 209 | 209 | 11,000 | 2,090 |
| 1993-01-25 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1993-01-22 | 219 | 219 | 215 | 215 | 2,000 | 2,150 |
| 1993-01-21 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1993-01-20 | 223 | 223 | 215 | 215 | 9,000 | 2,150 |
| 1993-01-19 | 220 | 220 | 215 | 220 | 20,000 | 2,200 |
| 1993-01-18 | 215 | 220 | 215 | 220 | 9,000 | 2,200 |
| 1993-01-14 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1993-01-13 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 1993-01-12 | 220 | 224 | 220 | 220 | 11,000 | 2,200 |
| 1993-01-11 | 215 | 225 | 215 | 220 | 16,000 | 2,200 |
| 1993-01-08 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1993-01-07 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1993-01-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
