6131 浜井産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 421 | 430 | 418 | 430 | 61,000 | 4,300 |
| 1995-12-28 | 439 | 448 | 430 | 430 | 352,000 | 4,300 |
| 1995-12-27 | 398 | 440 | 397 | 433 | 412,000 | 4,330 |
| 1995-12-26 | 391 | 399 | 386 | 399 | 57,000 | 3,990 |
| 1995-12-25 | 397 | 400 | 385 | 386 | 134,000 | 3,860 |
| 1995-12-22 | 397 | 397 | 375 | 382 | 68,000 | 3,820 |
| 1995-12-21 | 375 | 400 | 370 | 400 | 135,000 | 4,000 |
| 1995-12-20 | 390 | 390 | 375 | 375 | 71,000 | 3,750 |
| 1995-12-19 | 404 | 405 | 376 | 381 | 134,000 | 3,810 |
| 1995-12-18 | 419 | 419 | 395 | 400 | 91,000 | 4,000 |
| 1995-12-15 | 403 | 432 | 402 | 410 | 240,000 | 4,100 |
| 1995-12-14 | 385 | 400 | 379 | 398 | 141,000 | 3,980 |
| 1995-12-13 | 385 | 394 | 374 | 379 | 77,000 | 3,790 |
| 1995-12-12 | 392 | 399 | 386 | 390 | 49,000 | 3,900 |
| 1995-12-11 | 396 | 402 | 388 | 397 | 65,000 | 3,970 |
| 1995-12-08 | 390 | 400 | 388 | 400 | 40,000 | 4,000 |
| 1995-12-07 | 394 | 400 | 385 | 395 | 83,000 | 3,950 |
| 1995-12-06 | 400 | 402 | 395 | 395 | 49,000 | 3,950 |
| 1995-12-05 | 396 | 409 | 395 | 396 | 57,000 | 3,960 |
| 1995-12-04 | 393 | 405 | 393 | 395 | 81,000 | 3,950 |
| 1995-12-01 | 401 | 402 | 396 | 398 | 71,000 | 3,980 |
| 1995-11-30 | 419 | 419 | 398 | 400 | 75,000 | 4,000 |
| 1995-11-29 | 396 | 425 | 391 | 420 | 83,000 | 4,200 |
| 1995-11-28 | 409 | 409 | 393 | 395 | 86,000 | 3,950 |
| 1995-11-27 | 401 | 409 | 391 | 409 | 71,000 | 4,090 |
| 1995-11-24 | 420 | 420 | 400 | 406 | 74,000 | 4,060 |
| 1995-11-22 | 418 | 430 | 401 | 415 | 125,000 | 4,150 |
| 1995-11-21 | 445 | 445 | 406 | 414 | 197,000 | 4,140 |
| 1995-11-20 | 450 | 453 | 430 | 440 | 295,000 | 4,400 |
| 1995-11-17 | 399 | 460 | 387 | 459 | 526,000 | 4,590 |
| 1995-11-16 | 400 | 400 | 380 | 386 | 138,000 | 3,860 |
| 1995-11-15 | 414 | 414 | 381 | 402 | 198,000 | 4,020 |
| 1995-11-14 | 420 | 421 | 402 | 413 | 234,000 | 4,130 |
| 1995-11-13 | 441 | 450 | 419 | 421 | 311,000 | 4,210 |
| 1995-11-10 | 428 | 445 | 412 | 440 | 452,000 | 4,400 |
| 1995-11-09 | 458 | 474 | 422 | 434 | 1,546,000 | 4,340 |
| 1995-11-08 | 390 | 460 | 390 | 460 | 2,157,000 | 4,600 |
| 1995-11-07 | 399 | 399 | 380 | 390 | 576,000 | 3,900 |
| 1995-11-06 | 369 | 411 | 355 | 394 | 679,000 | 3,940 |
| 1995-11-02 | 328 | 370 | 328 | 354 | 233,000 | 3,540 |
| 1995-11-01 | 315 | 320 | 310 | 320 | 28,000 | 3,200 |
| 1995-10-31 | 310 | 310 | 305 | 306 | 32,000 | 3,060 |
| 1995-10-30 | 315 | 315 | 310 | 310 | 24,000 | 3,100 |
| 1995-10-27 | 325 | 325 | 305 | 305 | 48,000 | 3,050 |
| 1995-10-26 | 316 | 325 | 315 | 320 | 20,000 | 3,200 |
| 1995-10-25 | 315 | 315 | 307 | 307 | 33,000 | 3,070 |
| 1995-10-24 | 328 | 328 | 320 | 320 | 14,000 | 3,200 |
| 1995-10-23 | 325 | 330 | 321 | 322 | 20,000 | 3,220 |
| 1995-10-20 | 310 | 320 | 307 | 315 | 17,000 | 3,150 |
| 1995-10-19 | 325 | 325 | 306 | 315 | 15,000 | 3,150 |
| 1995-10-18 | 306 | 330 | 304 | 330 | 26,000 | 3,300 |
| 1995-10-17 | 310 | 315 | 302 | 305 | 14,000 | 3,050 |
| 1995-10-16 | 315 | 320 | 310 | 310 | 21,000 | 3,100 |
| 1995-10-13 | 303 | 315 | 300 | 315 | 20,000 | 3,150 |
| 1995-10-12 | 324 | 325 | 310 | 310 | 19,000 | 3,100 |
| 1995-10-11 | 315 | 330 | 315 | 325 | 13,000 | 3,250 |
| 1995-10-09 | 331 | 339 | 320 | 320 | 18,000 | 3,200 |
| 1995-10-06 | 338 | 345 | 330 | 340 | 74,000 | 3,400 |
| 1995-10-05 | 315 | 340 | 315 | 338 | 62,000 | 3,380 |
| 1995-10-04 | 295 | 312 | 294 | 312 | 44,000 | 3,120 |
| 1995-10-03 | 300 | 300 | 291 | 294 | 11,000 | 2,940 |
| 1995-10-02 | 305 | 305 | 300 | 300 | 13,000 | 3,000 |
| 1995-09-29 | 310 | 320 | 295 | 300 | 24,000 | 3,000 |
| 1995-09-28 | 318 | 318 | 300 | 310 | 17,000 | 3,100 |
| 1995-09-27 | 297 | 318 | 291 | 318 | 48,000 | 3,180 |
| 1995-09-26 | 300 | 301 | 285 | 301 | 24,000 | 3,010 |
| 1995-09-25 | 312 | 318 | 312 | 317 | 21,000 | 3,170 |
| 1995-09-22 | 310 | 320 | 300 | 320 | 31,000 | 3,200 |
| 1995-09-21 | 321 | 322 | 312 | 312 | 24,000 | 3,120 |
| 1995-09-20 | 329 | 340 | 321 | 322 | 36,000 | 3,220 |
| 1995-09-19 | 325 | 334 | 321 | 334 | 30,000 | 3,340 |
| 1995-09-18 | 340 | 345 | 325 | 325 | 61,000 | 3,250 |
| 1995-09-14 | 330 | 340 | 330 | 335 | 66,000 | 3,350 |
| 1995-09-13 | 335 | 335 | 324 | 324 | 59,000 | 3,240 |
| 1995-09-12 | 350 | 350 | 326 | 335 | 122,000 | 3,350 |
| 1995-09-11 | 343 | 360 | 333 | 340 | 79,000 | 3,400 |
| 1995-09-08 | 345 | 350 | 333 | 333 | 83,000 | 3,330 |
| 1995-09-07 | 365 | 365 | 342 | 350 | 50,000 | 3,500 |
| 1995-09-06 | 368 | 380 | 352 | 360 | 251,000 | 3,600 |
| 1995-09-05 | 325 | 368 | 325 | 364 | 164,000 | 3,640 |
| 1995-09-04 | 365 | 365 | 325 | 325 | 137,000 | 3,250 |
| 1995-09-01 | 365 | 370 | 340 | 351 | 350,000 | 3,510 |
| 1995-08-31 | 365 | 390 | 360 | 374 | 1,028,000 | 3,740 |
| 1995-08-30 | 310 | 395 | 310 | 389 | 1,031,000 | 3,890 |
| 1995-08-29 | 317 | 317 | 300 | 315 | 187,000 | 3,150 |
| 1995-08-28 | 300 | 309 | 290 | 302 | 180,000 | 3,020 |
| 1995-08-25 | 265 | 280 | 265 | 280 | 57,000 | 2,800 |
| 1995-08-24 | 261 | 261 | 250 | 250 | 13,000 | 2,500 |
| 1995-08-23 | 258 | 258 | 252 | 252 | 7,000 | 2,520 |
| 1995-08-22 | 271 | 275 | 267 | 272 | 39,000 | 2,720 |
| 1995-08-21 | 265 | 275 | 265 | 270 | 29,000 | 2,700 |
| 1995-08-18 | 279 | 279 | 265 | 270 | 38,000 | 2,700 |
| 1995-08-17 | 260 | 285 | 260 | 270 | 75,000 | 2,700 |
| 1995-08-16 | 250 | 259 | 245 | 251 | 57,000 | 2,510 |
| 1995-08-15 | 231 | 235 | 230 | 235 | 16,000 | 2,350 |
| 1995-08-14 | 225 | 226 | 225 | 226 | 10,000 | 2,260 |
| 1995-08-11 | 226 | 230 | 225 | 226 | 18,000 | 2,260 |
| 1995-08-10 | 226 | 226 | 225 | 226 | 10,000 | 2,260 |
| 1995-08-09 | 231 | 231 | 230 | 230 | 9,000 | 2,300 |
| 1995-08-08 | 240 | 240 | 230 | 231 | 4,000 | 2,310 |
| 1995-08-07 | 231 | 235 | 230 | 235 | 6,000 | 2,350 |
| 1995-08-04 | 245 | 245 | 226 | 226 | 9,000 | 2,260 |
| 1995-08-03 | 235 | 240 | 231 | 240 | 18,000 | 2,400 |
| 1995-08-02 | 222 | 233 | 222 | 233 | 5,000 | 2,330 |
| 1995-08-01 | 235 | 235 | 221 | 234 | 17,000 | 2,340 |
| 1995-07-31 | 238 | 238 | 230 | 230 | 11,000 | 2,300 |
| 1995-07-28 | 233 | 233 | 228 | 233 | 10,000 | 2,330 |
| 1995-07-27 | 225 | 240 | 220 | 228 | 19,000 | 2,280 |
| 1995-07-26 | 225 | 227 | 225 | 225 | 17,000 | 2,250 |
| 1995-07-25 | 221 | 225 | 221 | 225 | 16,000 | 2,250 |
| 1995-07-24 | 240 | 242 | 230 | 230 | 13,000 | 2,300 |
| 1995-07-21 | 237 | 237 | 235 | 236 | 18,000 | 2,360 |
| 1995-07-20 | 235 | 235 | 232 | 232 | 15,000 | 2,320 |
| 1995-07-19 | 252 | 252 | 240 | 245 | 11,000 | 2,450 |
| 1995-07-18 | 250 | 260 | 250 | 252 | 28,000 | 2,520 |
| 1995-07-17 | 255 | 255 | 245 | 245 | 17,000 | 2,450 |
| 1995-07-14 | 230 | 255 | 227 | 255 | 39,000 | 2,550 |
| 1995-07-13 | 229 | 230 | 225 | 230 | 30,000 | 2,300 |
| 1995-07-12 | 230 | 239 | 230 | 230 | 21,000 | 2,300 |
| 1995-07-11 | 238 | 240 | 231 | 231 | 19,000 | 2,310 |
| 1995-07-10 | 231 | 248 | 231 | 236 | 24,000 | 2,360 |
| 1995-07-07 | 235 | 240 | 230 | 230 | 29,000 | 2,300 |
| 1995-07-06 | 224 | 225 | 215 | 225 | 9,000 | 2,250 |
| 1995-07-05 | 212 | 230 | 211 | 230 | 19,000 | 2,300 |
| 1995-07-04 | 208 | 208 | 205 | 207 | 14,000 | 2,070 |
| 1995-07-03 | 219 | 219 | 205 | 205 | 31,000 | 2,050 |
| 1995-06-30 | 230 | 230 | 220 | 225 | 18,000 | 2,250 |
| 1995-06-29 | 228 | 230 | 225 | 230 | 18,000 | 2,300 |
| 1995-06-28 | 215 | 225 | 213 | 213 | 25,000 | 2,130 |
| 1995-06-27 | 240 | 240 | 230 | 230 | 5,000 | 2,300 |
| 1995-06-26 | 245 | 245 | 230 | 235 | 20,000 | 2,350 |
| 1995-06-23 | 230 | 230 | 226 | 226 | 19,000 | 2,260 |
| 1995-06-22 | 227 | 227 | 220 | 225 | 17,000 | 2,250 |
| 1995-06-21 | 218 | 226 | 212 | 215 | 40,000 | 2,150 |
| 1995-06-20 | 225 | 228 | 218 | 218 | 44,000 | 2,180 |
| 1995-06-19 | 230 | 230 | 225 | 225 | 23,000 | 2,250 |
| 1995-06-16 | 220 | 230 | 220 | 225 | 15,000 | 2,250 |
| 1995-06-15 | 221 | 221 | 212 | 212 | 9,000 | 2,120 |
| 1995-06-14 | 226 | 226 | 212 | 220 | 13,000 | 2,200 |
| 1995-06-13 | 225 | 227 | 220 | 225 | 28,000 | 2,250 |
| 1995-06-12 | 240 | 240 | 220 | 220 | 35,000 | 2,200 |
| 1995-06-09 | 250 | 250 | 236 | 238 | 28,000 | 2,380 |
| 1995-06-08 | 251 | 255 | 250 | 255 | 21,000 | 2,550 |
| 1995-06-07 | 253 | 255 | 252 | 253 | 45,000 | 2,530 |
| 1995-06-06 | 267 | 268 | 265 | 268 | 24,000 | 2,680 |
| 1995-06-05 | 265 | 267 | 261 | 267 | 16,000 | 2,670 |
| 1995-06-02 | 265 | 265 | 261 | 265 | 30,000 | 2,650 |
| 1995-06-01 | 266 | 270 | 260 | 260 | 27,000 | 2,600 |
| 1995-05-31 | 275 | 275 | 265 | 265 | 35,000 | 2,650 |
| 1995-05-30 | 280 | 280 | 270 | 278 | 24,000 | 2,780 |
| 1995-05-29 | 295 | 307 | 281 | 281 | 76,000 | 2,810 |
| 1995-05-26 | 271 | 289 | 271 | 289 | 18,000 | 2,890 |
| 1995-05-25 | 261 | 271 | 261 | 270 | 32,000 | 2,700 |
| 1995-05-24 | 265 | 270 | 265 | 265 | 20,000 | 2,650 |
| 1995-05-23 | 266 | 268 | 266 | 266 | 11,000 | 2,660 |
| 1995-05-22 | 280 | 282 | 266 | 266 | 29,000 | 2,660 |
| 1995-05-19 | 270 | 271 | 268 | 270 | 55,000 | 2,700 |
| 1995-05-18 | 275 | 279 | 270 | 271 | 27,000 | 2,710 |
| 1995-05-17 | 271 | 275 | 270 | 275 | 27,000 | 2,750 |
| 1995-05-16 | 279 | 280 | 271 | 271 | 15,000 | 2,710 |
| 1995-05-15 | 284 | 285 | 270 | 280 | 79,000 | 2,800 |
| 1995-05-12 | 287 | 294 | 285 | 289 | 55,000 | 2,890 |
| 1995-05-11 | 290 | 295 | 286 | 286 | 27,000 | 2,860 |
| 1995-05-10 | 300 | 300 | 290 | 296 | 42,000 | 2,960 |
| 1995-05-09 | 301 | 315 | 301 | 305 | 42,000 | 3,050 |
| 1995-05-08 | 320 | 320 | 307 | 310 | 14,000 | 3,100 |
| 1995-05-02 | 315 | 330 | 307 | 323 | 50,000 | 3,230 |
| 1995-05-01 | 320 | 330 | 315 | 315 | 65,000 | 3,150 |
| 1995-04-28 | 334 | 340 | 322 | 330 | 104,000 | 3,300 |
| 1995-04-27 | 325 | 341 | 320 | 332 | 297,000 | 3,320 |
| 1995-04-26 | 300 | 326 | 300 | 326 | 289,000 | 3,260 |
| 1995-04-25 | 275 | 302 | 275 | 300 | 115,000 | 3,000 |
| 1995-04-24 | 280 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1995-04-21 | 275 | 279 | 270 | 275 | 29,000 | 2,750 |
| 1995-04-20 | 271 | 275 | 265 | 265 | 29,000 | 2,650 |
| 1995-04-19 | 276 | 276 | 270 | 270 | 15,000 | 2,700 |
| 1995-04-18 | 272 | 280 | 270 | 280 | 18,000 | 2,800 |
| 1995-04-17 | 278 | 278 | 268 | 272 | 26,000 | 2,720 |
| 1995-04-14 | 275 | 280 | 269 | 280 | 33,000 | 2,800 |
| 1995-04-13 | 277 | 280 | 277 | 280 | 15,000 | 2,800 |
| 1995-04-12 | 273 | 280 | 268 | 278 | 39,000 | 2,780 |
| 1995-04-11 | 273 | 278 | 273 | 273 | 15,000 | 2,730 |
| 1995-04-10 | 270 | 280 | 265 | 280 | 16,000 | 2,800 |
| 1995-04-07 | 280 | 283 | 274 | 274 | 60,000 | 2,740 |
| 1995-04-06 | 281 | 294 | 279 | 280 | 11,000 | 2,800 |
| 1995-04-05 | 293 | 293 | 279 | 279 | 36,000 | 2,790 |
| 1995-04-04 | 268 | 268 | 268 | 268 | 8,000 | 2,680 |
| 1995-04-03 | 285 | 285 | 281 | 281 | 8,000 | 2,810 |
| 1995-03-31 | 290 | 306 | 290 | 300 | 28,000 | 3,000 |
| 1995-03-30 | 294 | 294 | 290 | 290 | 16,000 | 2,900 |
| 1995-03-29 | 313 | 313 | 298 | 309 | 48,000 | 3,090 |
| 1995-03-28 | 313 | 314 | 313 | 313 | 37,000 | 3,130 |
| 1995-03-27 | 248 | 277 | 247 | 268 | 43,000 | 2,680 |
| 1995-03-24 | 251 | 255 | 244 | 245 | 65,000 | 2,450 |
| 1995-03-23 | 280 | 280 | 261 | 266 | 44,000 | 2,660 |
| 1995-03-22 | 286 | 290 | 280 | 280 | 39,000 | 2,800 |
| 1995-03-20 | 295 | 295 | 285 | 287 | 64,000 | 2,870 |
| 1995-03-17 | 317 | 317 | 300 | 300 | 48,000 | 3,000 |
| 1995-03-16 | 315 | 320 | 305 | 319 | 67,000 | 3,190 |
| 1995-03-15 | 300 | 305 | 290 | 305 | 156,000 | 3,050 |
| 1995-03-14 | 300 | 305 | 292 | 300 | 150,000 | 3,000 |
| 1995-03-13 | 330 | 330 | 300 | 312 | 83,000 | 3,120 |
| 1995-03-10 | 340 | 345 | 333 | 336 | 45,000 | 3,360 |
| 1995-03-09 | 345 | 345 | 335 | 345 | 43,000 | 3,450 |
| 1995-03-08 | 339 | 345 | 335 | 345 | 29,000 | 3,450 |
| 1995-03-07 | 342 | 350 | 331 | 340 | 56,000 | 3,400 |
| 1995-03-06 | 364 | 364 | 345 | 345 | 45,000 | 3,450 |
| 1995-03-03 | 365 | 368 | 361 | 361 | 61,000 | 3,610 |
| 1995-03-02 | 380 | 384 | 369 | 380 | 89,000 | 3,800 |
| 1995-03-01 | 397 | 397 | 366 | 380 | 188,000 | 3,800 |
| 1995-02-28 | 350 | 372 | 350 | 372 | 61,000 | 3,720 |
| 1995-02-27 | 346 | 346 | 330 | 330 | 53,000 | 3,300 |
| 1995-02-24 | 377 | 380 | 361 | 367 | 110,000 | 3,670 |
| 1995-02-23 | 380 | 385 | 361 | 377 | 96,000 | 3,770 |
| 1995-02-22 | 396 | 399 | 385 | 385 | 273,000 | 3,850 |
| 1995-02-21 | 356 | 400 | 356 | 391 | 572,000 | 3,910 |
| 1995-02-20 | 359 | 360 | 351 | 351 | 98,000 | 3,510 |
| 1995-02-17 | 362 | 375 | 360 | 366 | 73,000 | 3,660 |
| 1995-02-16 | 375 | 385 | 370 | 371 | 245,000 | 3,710 |
| 1995-02-15 | 360 | 380 | 359 | 365 | 128,000 | 3,650 |
| 1995-02-14 | 381 | 381 | 355 | 355 | 217,000 | 3,550 |
| 1995-02-13 | 374 | 397 | 372 | 386 | 606,000 | 3,860 |
| 1995-02-10 | 340 | 367 | 340 | 365 | 245,000 | 3,650 |
| 1995-02-09 | 339 | 340 | 325 | 330 | 89,000 | 3,300 |
| 1995-02-08 | 350 | 360 | 336 | 340 | 236,000 | 3,400 |
| 1995-02-07 | 330 | 355 | 330 | 340 | 329,000 | 3,400 |
| 1995-02-06 | 305 | 330 | 305 | 330 | 30,000 | 3,300 |
| 1995-02-03 | 310 | 311 | 302 | 310 | 22,000 | 3,100 |
| 1995-02-02 | 320 | 320 | 302 | 308 | 20,000 | 3,080 |
| 1995-02-01 | 335 | 335 | 315 | 315 | 37,000 | 3,150 |
| 1995-01-31 | 350 | 350 | 325 | 335 | 58,000 | 3,350 |
| 1995-01-30 | 328 | 350 | 316 | 350 | 119,000 | 3,500 |
| 1995-01-27 | 292 | 333 | 291 | 333 | 60,000 | 3,330 |
| 1995-01-26 | 301 | 302 | 290 | 291 | 31,000 | 2,910 |
| 1995-01-25 | 297 | 302 | 297 | 302 | 14,000 | 3,020 |
| 1995-01-24 | 290 | 301 | 283 | 301 | 31,000 | 3,010 |
| 1995-01-23 | 290 | 290 | 290 | 290 | 19,000 | 2,900 |
| 1995-01-20 | 300 | 300 | 290 | 290 | 36,000 | 2,900 |
| 1995-01-19 | 311 | 311 | 300 | 300 | 24,000 | 3,000 |
| 1995-01-18 | 322 | 323 | 310 | 311 | 26,000 | 3,110 |
| 1995-01-17 | 346 | 346 | 322 | 322 | 15,000 | 3,220 |
| 1995-01-13 | 336 | 341 | 336 | 341 | 25,000 | 3,410 |
| 1995-01-12 | 355 | 355 | 340 | 341 | 82,000 | 3,410 |
| 1995-01-11 | 330 | 360 | 330 | 356 | 160,000 | 3,560 |
| 1995-01-10 | 320 | 329 | 320 | 325 | 17,000 | 3,250 |
| 1995-01-09 | 330 | 330 | 315 | 315 | 14,000 | 3,150 |
| 1995-01-06 | 320 | 330 | 320 | 330 | 53,000 | 3,300 |
| 1995-01-05 | 305 | 325 | 301 | 325 | 27,000 | 3,250 |
| 1995-01-04 | 304 | 306 | 302 | 302 | 13,000 | 3,020 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
