6131 浜井産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 305 | 307 | 301 | 304 | 9,000 | 3,040 |
| 1994-12-29 | 311 | 311 | 300 | 306 | 12,000 | 3,060 |
| 1994-12-28 | 307 | 310 | 307 | 310 | 15,000 | 3,100 |
| 1994-12-27 | 309 | 310 | 308 | 309 | 12,000 | 3,090 |
| 1994-12-26 | 296 | 310 | 295 | 310 | 25,000 | 3,100 |
| 1994-12-22 | 300 | 300 | 296 | 296 | 14,000 | 2,960 |
| 1994-12-21 | 302 | 302 | 295 | 299 | 30,000 | 2,990 |
| 1994-12-20 | 298 | 300 | 295 | 300 | 20,000 | 3,000 |
| 1994-12-19 | 312 | 312 | 298 | 305 | 39,000 | 3,050 |
| 1994-12-16 | 328 | 328 | 312 | 312 | 28,000 | 3,120 |
| 1994-12-15 | 320 | 335 | 320 | 333 | 49,000 | 3,330 |
| 1994-12-14 | 317 | 317 | 305 | 315 | 1,316,000 | 3,150 |
| 1994-12-13 | 317 | 318 | 315 | 318 | 16,000 | 3,180 |
| 1994-12-12 | 317 | 317 | 315 | 315 | 16,000 | 3,150 |
| 1994-12-09 | 322 | 323 | 322 | 322 | 11,000 | 3,220 |
| 1994-12-08 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1994-12-07 | 330 | 330 | 321 | 326 | 13,000 | 3,260 |
| 1994-12-06 | 335 | 335 | 332 | 332 | 4,000 | 3,320 |
| 1994-12-05 | 324 | 335 | 324 | 335 | 17,000 | 3,350 |
| 1994-12-02 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1994-12-01 | 321 | 330 | 320 | 320 | 12,000 | 3,200 |
| 1994-11-30 | 318 | 318 | 316 | 318 | 6,000 | 3,180 |
| 1994-11-29 | 315 | 315 | 313 | 313 | 7,000 | 3,130 |
| 1994-11-28 | 305 | 315 | 305 | 315 | 13,000 | 3,150 |
| 1994-11-25 | 315 | 315 | 305 | 307 | 22,000 | 3,070 |
| 1994-11-24 | 327 | 327 | 315 | 315 | 38,000 | 3,150 |
| 1994-11-22 | 335 | 335 | 330 | 333 | 19,000 | 3,330 |
| 1994-11-21 | 332 | 341 | 332 | 332 | 23,000 | 3,320 |
| 1994-11-18 | 340 | 340 | 330 | 330 | 25,000 | 3,300 |
| 1994-11-17 | 345 | 350 | 342 | 348 | 28,000 | 3,480 |
| 1994-11-16 | 330 | 336 | 330 | 335 | 51,000 | 3,350 |
| 1994-11-15 | 326 | 335 | 326 | 335 | 28,000 | 3,350 |
| 1994-11-14 | 329 | 330 | 320 | 326 | 18,000 | 3,260 |
| 1994-11-11 | 320 | 330 | 320 | 330 | 30,000 | 3,300 |
| 1994-11-10 | 337 | 337 | 325 | 325 | 14,000 | 3,250 |
| 1994-11-09 | 340 | 340 | 337 | 337 | 12,000 | 3,370 |
| 1994-11-08 | 348 | 348 | 340 | 340 | 14,000 | 3,400 |
| 1994-11-07 | 351 | 352 | 348 | 348 | 20,000 | 3,480 |
| 1994-11-04 | 364 | 365 | 351 | 351 | 16,000 | 3,510 |
| 1994-11-02 | 348 | 360 | 348 | 360 | 19,000 | 3,600 |
| 1994-11-01 | 340 | 348 | 340 | 340 | 27,000 | 3,400 |
| 1994-10-31 | 341 | 346 | 340 | 340 | 14,000 | 3,400 |
| 1994-10-28 | 341 | 350 | 341 | 341 | 13,000 | 3,410 |
| 1994-10-27 | 340 | 343 | 338 | 340 | 12,000 | 3,400 |
| 1994-10-26 | 346 | 346 | 335 | 335 | 19,000 | 3,350 |
| 1994-10-25 | 344 | 346 | 344 | 346 | 6,000 | 3,460 |
| 1994-10-24 | 343 | 352 | 343 | 349 | 5,000 | 3,490 |
| 1994-10-21 | 356 | 364 | 345 | 345 | 24,000 | 3,450 |
| 1994-10-20 | 365 | 368 | 360 | 360 | 30,000 | 3,600 |
| 1994-10-19 | 360 | 360 | 355 | 356 | 37,000 | 3,560 |
| 1994-10-18 | 343 | 350 | 341 | 343 | 43,000 | 3,430 |
| 1994-10-17 | 345 | 349 | 339 | 339 | 42,000 | 3,390 |
| 1994-10-14 | 345 | 350 | 345 | 347 | 28,000 | 3,470 |
| 1994-10-13 | 338 | 350 | 338 | 340 | 30,000 | 3,400 |
| 1994-10-12 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-10-11 | 345 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1994-10-07 | 334 | 340 | 334 | 340 | 6,000 | 3,400 |
| 1994-10-06 | 323 | 350 | 322 | 349 | 22,000 | 3,490 |
| 1994-10-05 | 331 | 331 | 320 | 321 | 24,000 | 3,210 |
| 1994-10-04 | 337 | 337 | 331 | 335 | 10,000 | 3,350 |
| 1994-10-03 | 331 | 345 | 330 | 340 | 11,000 | 3,400 |
| 1994-09-30 | 350 | 350 | 331 | 331 | 15,000 | 3,310 |
| 1994-09-29 | 335 | 340 | 335 | 340 | 16,000 | 3,400 |
| 1994-09-28 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1994-09-27 | 355 | 360 | 349 | 349 | 20,000 | 3,490 |
| 1994-09-26 | 340 | 360 | 340 | 360 | 10,000 | 3,600 |
| 1994-09-22 | 336 | 340 | 335 | 340 | 11,000 | 3,400 |
| 1994-09-21 | 336 | 336 | 330 | 330 | 30,000 | 3,300 |
| 1994-09-20 | 335 | 345 | 331 | 331 | 14,000 | 3,310 |
| 1994-09-19 | 339 | 340 | 336 | 336 | 8,000 | 3,360 |
| 1994-09-16 | 350 | 350 | 338 | 338 | 8,000 | 3,380 |
| 1994-09-14 | 351 | 351 | 345 | 345 | 18,000 | 3,450 |
| 1994-09-13 | 351 | 351 | 350 | 351 | 5,000 | 3,510 |
| 1994-09-12 | 364 | 365 | 349 | 349 | 12,000 | 3,490 |
| 1994-09-09 | 366 | 366 | 365 | 365 | 12,000 | 3,650 |
| 1994-09-08 | 351 | 351 | 341 | 348 | 20,000 | 3,480 |
| 1994-09-07 | 356 | 356 | 350 | 350 | 21,000 | 3,500 |
| 1994-09-06 | 361 | 361 | 355 | 356 | 25,000 | 3,560 |
| 1994-09-05 | 365 | 366 | 355 | 360 | 32,000 | 3,600 |
| 1994-09-02 | 363 | 363 | 357 | 357 | 11,000 | 3,570 |
| 1994-09-01 | 358 | 358 | 355 | 357 | 13,000 | 3,570 |
| 1994-08-31 | 356 | 365 | 356 | 365 | 12,000 | 3,650 |
| 1994-08-30 | 364 | 365 | 351 | 351 | 32,000 | 3,510 |
| 1994-08-29 | 360 | 365 | 355 | 360 | 36,000 | 3,600 |
| 1994-08-26 | 352 | 352 | 350 | 350 | 15,000 | 3,500 |
| 1994-08-25 | 360 | 360 | 350 | 350 | 18,000 | 3,500 |
| 1994-08-24 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1994-08-23 | 364 | 365 | 355 | 360 | 18,000 | 3,600 |
| 1994-08-22 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1994-08-19 | 360 | 360 | 354 | 354 | 13,000 | 3,540 |
| 1994-08-18 | 373 | 373 | 356 | 356 | 20,000 | 3,560 |
| 1994-08-17 | 356 | 375 | 355 | 373 | 16,000 | 3,730 |
| 1994-08-16 | 351 | 356 | 350 | 356 | 20,000 | 3,560 |
| 1994-08-15 | 356 | 356 | 346 | 351 | 29,000 | 3,510 |
| 1994-08-12 | 360 | 360 | 350 | 351 | 8,000 | 3,510 |
| 1994-08-11 | 358 | 360 | 358 | 360 | 8,000 | 3,600 |
| 1994-08-10 | 360 | 360 | 347 | 350 | 16,000 | 3,500 |
| 1994-08-09 | 361 | 361 | 355 | 355 | 13,000 | 3,550 |
| 1994-08-08 | 359 | 360 | 359 | 360 | 4,000 | 3,600 |
| 1994-08-05 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1994-08-04 | 368 | 370 | 368 | 368 | 10,000 | 3,680 |
| 1994-08-03 | 380 | 380 | 368 | 368 | 20,000 | 3,680 |
| 1994-08-02 | 370 | 376 | 370 | 376 | 24,000 | 3,760 |
| 1994-08-01 | 355 | 375 | 355 | 375 | 35,000 | 3,750 |
| 1994-07-29 | 343 | 353 | 343 | 350 | 13,000 | 3,500 |
| 1994-07-28 | 340 | 340 | 338 | 339 | 19,000 | 3,390 |
| 1994-07-27 | 341 | 341 | 338 | 338 | 30,000 | 3,380 |
| 1994-07-26 | 345 | 345 | 336 | 336 | 29,000 | 3,360 |
| 1994-07-25 | 352 | 352 | 346 | 346 | 21,000 | 3,460 |
| 1994-07-22 | 366 | 369 | 359 | 359 | 25,000 | 3,590 |
| 1994-07-21 | 367 | 367 | 359 | 364 | 24,000 | 3,640 |
| 1994-07-20 | 365 | 370 | 365 | 365 | 56,000 | 3,650 |
| 1994-07-19 | 370 | 370 | 365 | 369 | 26,000 | 3,690 |
| 1994-07-18 | 378 | 378 | 370 | 370 | 27,000 | 3,700 |
| 1994-07-15 | 381 | 381 | 376 | 378 | 33,000 | 3,780 |
| 1994-07-14 | 378 | 378 | 370 | 371 | 22,000 | 3,710 |
| 1994-07-13 | 375 | 390 | 362 | 383 | 61,000 | 3,830 |
| 1994-07-12 | 382 | 382 | 380 | 380 | 29,000 | 3,800 |
| 1994-07-11 | 387 | 392 | 387 | 387 | 19,000 | 3,870 |
| 1994-07-08 | 398 | 399 | 392 | 392 | 20,000 | 3,920 |
| 1994-07-07 | 406 | 408 | 399 | 400 | 34,000 | 4,000 |
| 1994-07-06 | 410 | 412 | 406 | 406 | 92,000 | 4,060 |
| 1994-07-05 | 405 | 412 | 402 | 405 | 160,000 | 4,050 |
| 1994-07-04 | 395 | 406 | 390 | 400 | 110,000 | 4,000 |
| 1994-07-01 | 390 | 390 | 381 | 390 | 94,000 | 3,900 |
| 1994-06-30 | 384 | 389 | 380 | 385 | 68,000 | 3,850 |
| 1994-06-29 | 390 | 400 | 389 | 393 | 74,000 | 3,930 |
| 1994-06-28 | 391 | 397 | 390 | 390 | 61,000 | 3,900 |
| 1994-06-27 | 390 | 390 | 376 | 381 | 102,000 | 3,810 |
| 1994-06-24 | 405 | 409 | 400 | 400 | 103,000 | 4,000 |
| 1994-06-23 | 394 | 405 | 394 | 400 | 199,000 | 4,000 |
| 1994-06-22 | 380 | 390 | 377 | 385 | 221,000 | 3,850 |
| 1994-06-21 | 411 | 411 | 400 | 402 | 203,000 | 4,020 |
| 1994-06-20 | 400 | 418 | 399 | 415 | 254,000 | 4,150 |
| 1994-06-17 | 376 | 400 | 376 | 395 | 167,000 | 3,950 |
| 1994-06-16 | 395 | 395 | 380 | 380 | 91,000 | 3,800 |
| 1994-06-15 | 376 | 404 | 376 | 390 | 285,000 | 3,900 |
| 1994-06-14 | 364 | 380 | 360 | 378 | 113,000 | 3,780 |
| 1994-06-13 | 360 | 366 | 358 | 364 | 109,000 | 3,640 |
| 1994-06-10 | 366 | 366 | 356 | 358 | 110,000 | 3,580 |
| 1994-06-09 | 355 | 364 | 355 | 364 | 149,000 | 3,640 |
| 1994-06-08 | 339 | 350 | 339 | 350 | 134,000 | 3,500 |
| 1994-06-07 | 334 | 338 | 330 | 338 | 57,000 | 3,380 |
| 1994-06-06 | 340 | 341 | 334 | 334 | 148,000 | 3,340 |
| 1994-06-03 | 330 | 355 | 330 | 335 | 309,000 | 3,350 |
| 1994-06-02 | 323 | 338 | 323 | 326 | 115,000 | 3,260 |
| 1994-06-01 | 310 | 310 | 306 | 310 | 35,000 | 3,100 |
| 1994-05-31 | 310 | 310 | 306 | 309 | 34,000 | 3,090 |
| 1994-05-30 | 303 | 310 | 302 | 310 | 32,000 | 3,100 |
| 1994-05-27 | 299 | 300 | 299 | 300 | 21,000 | 3,000 |
| 1994-05-26 | 296 | 300 | 291 | 300 | 22,000 | 3,000 |
| 1994-05-25 | 291 | 295 | 291 | 295 | 12,000 | 2,950 |
| 1994-05-24 | 294 | 295 | 291 | 291 | 16,000 | 2,910 |
| 1994-05-23 | 294 | 295 | 292 | 294 | 8,000 | 2,940 |
| 1994-05-20 | 297 | 297 | 291 | 295 | 28,000 | 2,950 |
| 1994-05-19 | 297 | 300 | 296 | 296 | 38,000 | 2,960 |
| 1994-05-18 | 302 | 303 | 296 | 296 | 29,000 | 2,960 |
| 1994-05-17 | 301 | 303 | 295 | 303 | 22,000 | 3,030 |
| 1994-05-16 | 307 | 310 | 306 | 306 | 17,000 | 3,060 |
| 1994-05-13 | 300 | 313 | 297 | 308 | 67,000 | 3,080 |
| 1994-05-12 | 290 | 300 | 290 | 295 | 60,000 | 2,950 |
| 1994-05-11 | 290 | 290 | 287 | 290 | 24,000 | 2,900 |
| 1994-05-10 | 285 | 285 | 281 | 285 | 15,000 | 2,850 |
| 1994-05-09 | 290 | 290 | 280 | 285 | 25,000 | 2,850 |
| 1994-05-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1994-05-02 | 284 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1994-04-28 | 287 | 294 | 285 | 294 | 17,000 | 2,940 |
| 1994-04-27 | 290 | 292 | 282 | 285 | 21,000 | 2,850 |
| 1994-04-26 | 292 | 299 | 292 | 298 | 10,000 | 2,980 |
| 1994-04-25 | 300 | 300 | 290 | 290 | 23,000 | 2,900 |
| 1994-04-22 | 295 | 295 | 290 | 295 | 18,000 | 2,950 |
| 1994-04-21 | 281 | 291 | 281 | 284 | 26,000 | 2,840 |
| 1994-04-20 | 299 | 305 | 290 | 291 | 35,000 | 2,910 |
| 1994-04-19 | 293 | 299 | 290 | 299 | 24,000 | 2,990 |
| 1994-04-18 | 295 | 295 | 293 | 295 | 14,000 | 2,950 |
| 1994-04-15 | 294 | 299 | 294 | 296 | 26,000 | 2,960 |
| 1994-04-14 | 305 | 306 | 300 | 300 | 82,000 | 3,000 |
| 1994-04-13 | 279 | 309 | 279 | 300 | 115,000 | 3,000 |
| 1994-04-12 | 275 | 275 | 270 | 275 | 35,000 | 2,750 |
| 1994-04-11 | 266 | 270 | 265 | 270 | 33,000 | 2,700 |
| 1994-04-08 | 272 | 280 | 260 | 262 | 63,000 | 2,620 |
| 1994-04-07 | 273 | 273 | 269 | 269 | 30,000 | 2,690 |
| 1994-04-06 | 260 | 262 | 255 | 255 | 26,000 | 2,550 |
| 1994-04-05 | 251 | 256 | 250 | 250 | 10,000 | 2,500 |
| 1994-04-04 | 259 | 262 | 246 | 246 | 18,000 | 2,460 |
| 1994-04-01 | 245 | 250 | 245 | 250 | 8,000 | 2,500 |
| 1994-03-31 | 242 | 243 | 241 | 241 | 30,000 | 2,410 |
| 1994-03-30 | 249 | 250 | 242 | 242 | 12,000 | 2,420 |
| 1994-03-29 | 250 | 251 | 250 | 251 | 20,000 | 2,510 |
| 1994-03-28 | 250 | 250 | 242 | 250 | 18,000 | 2,500 |
| 1994-03-25 | 248 | 248 | 245 | 245 | 26,000 | 2,450 |
| 1994-03-24 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 1994-03-23 | 268 | 268 | 253 | 253 | 26,000 | 2,530 |
| 1994-03-22 | 273 | 273 | 267 | 267 | 22,000 | 2,670 |
| 1994-03-18 | 279 | 279 | 274 | 274 | 22,000 | 2,740 |
| 1994-03-17 | 279 | 280 | 275 | 275 | 25,000 | 2,750 |
| 1994-03-16 | 260 | 280 | 260 | 280 | 44,000 | 2,800 |
| 1994-03-15 | 262 | 263 | 259 | 259 | 46,000 | 2,590 |
| 1994-03-14 | 262 | 262 | 261 | 261 | 10,000 | 2,610 |
| 1994-03-11 | 265 | 266 | 261 | 261 | 7,000 | 2,610 |
| 1994-03-10 | 261 | 262 | 260 | 261 | 5,000 | 2,610 |
| 1994-03-09 | 269 | 269 | 260 | 261 | 24,000 | 2,610 |
| 1994-03-08 | 260 | 270 | 260 | 270 | 13,000 | 2,700 |
| 1994-03-07 | 270 | 270 | 258 | 260 | 49,000 | 2,600 |
| 1994-03-04 | 262 | 270 | 261 | 270 | 37,000 | 2,700 |
| 1994-03-03 | 267 | 269 | 263 | 263 | 30,000 | 2,630 |
| 1994-03-02 | 253 | 270 | 253 | 270 | 48,000 | 2,700 |
| 1994-03-01 | 248 | 253 | 246 | 250 | 29,000 | 2,500 |
| 1994-02-28 | 241 | 250 | 241 | 246 | 35,000 | 2,460 |
| 1994-02-25 | 246 | 249 | 240 | 240 | 31,000 | 2,400 |
| 1994-02-24 | 242 | 245 | 242 | 245 | 15,000 | 2,450 |
| 1994-02-23 | 243 | 243 | 240 | 240 | 9,000 | 2,400 |
| 1994-02-22 | 253 | 253 | 243 | 243 | 13,000 | 2,430 |
| 1994-02-21 | 245 | 245 | 241 | 241 | 4,000 | 2,410 |
| 1994-02-18 | 248 | 249 | 245 | 245 | 9,000 | 2,450 |
| 1994-02-17 | 251 | 251 | 249 | 249 | 9,000 | 2,490 |
| 1994-02-16 | 245 | 253 | 245 | 253 | 14,000 | 2,530 |
| 1994-02-15 | 248 | 250 | 243 | 247 | 13,000 | 2,470 |
| 1994-02-14 | 251 | 253 | 246 | 253 | 14,000 | 2,530 |
| 1994-02-10 | 254 | 258 | 254 | 255 | 17,000 | 2,550 |
| 1994-02-09 | 259 | 262 | 250 | 255 | 38,000 | 2,550 |
| 1994-02-08 | 236 | 254 | 236 | 254 | 29,000 | 2,540 |
| 1994-02-07 | 235 | 235 | 235 | 235 | 12,000 | 2,350 |
| 1994-02-04 | 250 | 254 | 245 | 245 | 18,000 | 2,450 |
| 1994-02-03 | 265 | 265 | 254 | 254 | 15,000 | 2,540 |
| 1994-02-02 | 270 | 270 | 260 | 265 | 14,000 | 2,650 |
| 1994-02-01 | 270 | 274 | 265 | 274 | 44,000 | 2,740 |
| 1994-01-31 | 260 | 270 | 260 | 265 | 40,000 | 2,650 |
| 1994-01-28 | 234 | 235 | 230 | 230 | 9,000 | 2,300 |
| 1994-01-27 | 236 | 240 | 235 | 238 | 18,000 | 2,380 |
| 1994-01-26 | 235 | 236 | 232 | 236 | 14,000 | 2,360 |
| 1994-01-25 | 221 | 235 | 221 | 235 | 19,000 | 2,350 |
| 1994-01-21 | 246 | 250 | 243 | 250 | 14,000 | 2,500 |
| 1994-01-20 | 254 | 255 | 246 | 246 | 25,000 | 2,460 |
| 1994-01-19 | 240 | 254 | 240 | 254 | 24,000 | 2,540 |
| 1994-01-18 | 252 | 252 | 240 | 240 | 15,000 | 2,400 |
| 1994-01-17 | 243 | 250 | 243 | 250 | 12,000 | 2,500 |
| 1994-01-14 | 249 | 250 | 249 | 250 | 17,000 | 2,500 |
| 1994-01-13 | 244 | 249 | 244 | 249 | 18,000 | 2,490 |
| 1994-01-12 | 245 | 245 | 242 | 245 | 37,000 | 2,450 |
| 1994-01-11 | 254 | 254 | 245 | 245 | 52,000 | 2,450 |
| 1994-01-10 | 245 | 264 | 244 | 258 | 70,000 | 2,580 |
| 1994-01-07 | 208 | 233 | 208 | 230 | 55,000 | 2,300 |
| 1994-01-06 | 203 | 204 | 203 | 204 | 4,000 | 2,040 |
| 1994-01-05 | 203 | 203 | 195 | 203 | 9,000 | 2,030 |
| 1994-01-04 | 205 | 205 | 203 | 203 | 4,000 | 2,030 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
