6131 浜井産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 295 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1996-12-27 | 290 | 300 | 290 | 300 | 11,000 | 3,000 |
| 1996-12-26 | 287 | 291 | 287 | 291 | 8,000 | 2,910 |
| 1996-12-25 | 281 | 287 | 281 | 287 | 7,000 | 2,870 |
| 1996-12-24 | 300 | 310 | 281 | 281 | 33,000 | 2,810 |
| 1996-12-20 | 302 | 302 | 302 | 302 | 22,000 | 3,020 |
| 1996-12-19 | 309 | 309 | 302 | 302 | 30,000 | 3,020 |
| 1996-12-18 | 302 | 315 | 302 | 310 | 18,000 | 3,100 |
| 1996-12-17 | 304 | 305 | 302 | 305 | 6,000 | 3,050 |
| 1996-12-16 | 301 | 302 | 301 | 302 | 6,000 | 3,020 |
| 1996-12-13 | 309 | 309 | 305 | 305 | 6,000 | 3,050 |
| 1996-12-12 | 309 | 309 | 309 | 309 | 10,000 | 3,090 |
| 1996-12-11 | 309 | 310 | 309 | 309 | 15,000 | 3,090 |
| 1996-12-10 | 306 | 308 | 305 | 308 | 5,000 | 3,080 |
| 1996-12-09 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 1996-12-06 | 309 | 309 | 305 | 309 | 6,000 | 3,090 |
| 1996-12-05 | 309 | 309 | 305 | 308 | 15,000 | 3,080 |
| 1996-12-04 | 305 | 308 | 305 | 308 | 21,000 | 3,080 |
| 1996-12-03 | 305 | 305 | 304 | 305 | 12,000 | 3,050 |
| 1996-12-02 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1996-11-29 | 310 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1996-11-28 | 321 | 325 | 305 | 305 | 30,000 | 3,050 |
| 1996-11-27 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
| 1996-11-26 | 325 | 325 | 320 | 320 | 6,000 | 3,200 |
| 1996-11-25 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1996-11-22 | 335 | 336 | 320 | 320 | 31,000 | 3,200 |
| 1996-11-21 | 324 | 330 | 320 | 330 | 43,000 | 3,300 |
| 1996-11-20 | 322 | 327 | 321 | 324 | 12,000 | 3,240 |
| 1996-11-19 | 327 | 327 | 322 | 322 | 10,000 | 3,220 |
| 1996-11-18 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1996-11-15 | 335 | 336 | 327 | 327 | 15,000 | 3,270 |
| 1996-11-14 | 337 | 337 | 335 | 336 | 13,000 | 3,360 |
| 1996-11-13 | 335 | 336 | 332 | 335 | 16,000 | 3,350 |
| 1996-11-12 | 334 | 340 | 334 | 334 | 15,000 | 3,340 |
| 1996-11-11 | 326 | 334 | 325 | 334 | 15,000 | 3,340 |
| 1996-11-08 | 322 | 329 | 322 | 324 | 10,000 | 3,240 |
| 1996-11-07 | 330 | 331 | 322 | 322 | 13,000 | 3,220 |
| 1996-11-06 | 322 | 334 | 321 | 330 | 19,000 | 3,300 |
| 1996-11-05 | 335 | 335 | 321 | 321 | 38,000 | 3,210 |
| 1996-11-01 | 332 | 332 | 332 | 332 | 9,000 | 3,320 |
| 1996-10-31 | 335 | 340 | 335 | 340 | 4,000 | 3,400 |
| 1996-10-30 | 340 | 340 | 335 | 335 | 12,000 | 3,350 |
| 1996-10-29 | 332 | 340 | 332 | 340 | 11,000 | 3,400 |
| 1996-10-28 | 335 | 335 | 331 | 331 | 4,000 | 3,310 |
| 1996-10-25 | 340 | 340 | 334 | 339 | 18,000 | 3,390 |
| 1996-10-24 | 347 | 347 | 344 | 344 | 4,000 | 3,440 |
| 1996-10-23 | 352 | 353 | 350 | 350 | 17,000 | 3,500 |
| 1996-10-22 | 350 | 358 | 350 | 356 | 32,000 | 3,560 |
| 1996-10-21 | 358 | 358 | 351 | 351 | 7,000 | 3,510 |
| 1996-10-18 | 355 | 359 | 350 | 350 | 17,000 | 3,500 |
| 1996-10-17 | 340 | 351 | 340 | 350 | 13,000 | 3,500 |
| 1996-10-16 | 333 | 338 | 333 | 338 | 6,000 | 3,380 |
| 1996-10-15 | 331 | 340 | 330 | 340 | 11,000 | 3,400 |
| 1996-10-14 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1996-10-11 | 331 | 340 | 330 | 340 | 17,000 | 3,400 |
| 1996-10-09 | 336 | 336 | 331 | 331 | 14,000 | 3,310 |
| 1996-10-08 | 340 | 340 | 331 | 331 | 11,000 | 3,310 |
| 1996-10-07 | 336 | 336 | 330 | 335 | 7,000 | 3,350 |
| 1996-10-04 | 349 | 349 | 345 | 346 | 10,000 | 3,460 |
| 1996-10-03 | 351 | 354 | 350 | 350 | 24,000 | 3,500 |
| 1996-10-02 | 355 | 355 | 351 | 355 | 7,000 | 3,550 |
| 1996-10-01 | 355 | 355 | 350 | 350 | 22,000 | 3,500 |
| 1996-09-30 | 355 | 355 | 350 | 350 | 10,000 | 3,500 |
| 1996-09-27 | 351 | 351 | 340 | 350 | 18,000 | 3,500 |
| 1996-09-26 | 345 | 350 | 345 | 350 | 10,000 | 3,500 |
| 1996-09-25 | 350 | 350 | 347 | 350 | 11,000 | 3,500 |
| 1996-09-24 | 346 | 346 | 340 | 340 | 13,000 | 3,400 |
| 1996-09-20 | 350 | 350 | 341 | 345 | 20,000 | 3,450 |
| 1996-09-19 | 350 | 350 | 340 | 340 | 26,000 | 3,400 |
| 1996-09-18 | 360 | 365 | 349 | 350 | 26,000 | 3,500 |
| 1996-09-17 | 350 | 360 | 350 | 360 | 17,000 | 3,600 |
| 1996-09-13 | 335 | 350 | 330 | 338 | 24,000 | 3,380 |
| 1996-09-12 | 350 | 350 | 330 | 332 | 13,000 | 3,320 |
| 1996-09-11 | 343 | 350 | 343 | 350 | 12,000 | 3,500 |
| 1996-09-10 | 348 | 348 | 342 | 342 | 5,000 | 3,420 |
| 1996-09-09 | 348 | 348 | 345 | 348 | 8,000 | 3,480 |
| 1996-09-06 | 345 | 345 | 337 | 338 | 6,000 | 3,380 |
| 1996-09-05 | 340 | 345 | 340 | 345 | 15,000 | 3,450 |
| 1996-09-04 | 341 | 342 | 340 | 342 | 23,000 | 3,420 |
| 1996-09-03 | 332 | 340 | 330 | 340 | 58,000 | 3,400 |
| 1996-09-02 | 330 | 340 | 330 | 332 | 29,000 | 3,320 |
| 1996-08-30 | 335 | 335 | 331 | 335 | 20,000 | 3,350 |
| 1996-08-29 | 340 | 340 | 331 | 335 | 13,000 | 3,350 |
| 1996-08-28 | 345 | 345 | 341 | 341 | 21,000 | 3,410 |
| 1996-08-27 | 348 | 349 | 341 | 345 | 33,000 | 3,450 |
| 1996-08-26 | 359 | 359 | 350 | 355 | 28,000 | 3,550 |
| 1996-08-23 | 366 | 370 | 359 | 359 | 27,000 | 3,590 |
| 1996-08-22 | 370 | 375 | 366 | 370 | 15,000 | 3,700 |
| 1996-08-21 | 375 | 375 | 367 | 370 | 23,000 | 3,700 |
| 1996-08-20 | 370 | 370 | 350 | 355 | 31,000 | 3,550 |
| 1996-08-19 | 357 | 365 | 350 | 365 | 37,000 | 3,650 |
| 1996-08-16 | 352 | 355 | 349 | 352 | 34,000 | 3,520 |
| 1996-08-15 | 345 | 355 | 345 | 350 | 46,000 | 3,500 |
| 1996-08-14 | 324 | 330 | 320 | 325 | 203,000 | 3,250 |
| 1996-08-13 | 320 | 332 | 319 | 324 | 97,000 | 3,240 |
| 1996-08-12 | 342 | 342 | 320 | 320 | 33,000 | 3,200 |
| 1996-08-09 | 350 | 350 | 340 | 341 | 25,000 | 3,410 |
| 1996-08-08 | 354 | 355 | 351 | 351 | 6,000 | 3,510 |
| 1996-08-07 | 350 | 360 | 348 | 355 | 18,000 | 3,550 |
| 1996-08-06 | 357 | 365 | 350 | 350 | 22,000 | 3,500 |
| 1996-08-05 | 357 | 365 | 357 | 357 | 25,000 | 3,570 |
| 1996-08-02 | 350 | 358 | 347 | 357 | 31,000 | 3,570 |
| 1996-08-01 | 340 | 340 | 316 | 335 | 110,000 | 3,350 |
| 1996-07-31 | 351 | 355 | 345 | 345 | 34,000 | 3,450 |
| 1996-07-30 | 363 | 363 | 350 | 351 | 31,000 | 3,510 |
| 1996-07-29 | 372 | 375 | 363 | 364 | 40,000 | 3,640 |
| 1996-07-26 | 369 | 371 | 369 | 370 | 47,000 | 3,700 |
| 1996-07-25 | 365 | 367 | 362 | 367 | 36,000 | 3,670 |
| 1996-07-24 | 375 | 376 | 363 | 375 | 54,000 | 3,750 |
| 1996-07-23 | 385 | 385 | 375 | 381 | 20,000 | 3,810 |
| 1996-07-22 | 400 | 400 | 391 | 391 | 33,000 | 3,910 |
| 1996-07-19 | 409 | 410 | 399 | 399 | 54,000 | 3,990 |
| 1996-07-18 | 401 | 404 | 398 | 399 | 29,000 | 3,990 |
| 1996-07-17 | 407 | 410 | 400 | 401 | 36,000 | 4,010 |
| 1996-07-16 | 411 | 411 | 405 | 405 | 43,000 | 4,050 |
| 1996-07-15 | 415 | 415 | 410 | 410 | 13,000 | 4,100 |
| 1996-07-12 | 414 | 416 | 414 | 416 | 2,000 | 4,160 |
| 1996-07-11 | 412 | 416 | 412 | 412 | 28,000 | 4,120 |
| 1996-07-10 | 416 | 420 | 411 | 411 | 31,000 | 4,110 |
| 1996-07-09 | 422 | 423 | 410 | 411 | 55,000 | 4,110 |
| 1996-07-08 | 426 | 426 | 417 | 417 | 17,000 | 4,170 |
| 1996-07-05 | 430 | 430 | 425 | 425 | 38,000 | 4,250 |
| 1996-07-04 | 420 | 429 | 418 | 425 | 32,000 | 4,250 |
| 1996-07-03 | 422 | 422 | 407 | 415 | 46,000 | 4,150 |
| 1996-07-02 | 430 | 430 | 422 | 424 | 30,000 | 4,240 |
| 1996-07-01 | 430 | 430 | 425 | 425 | 25,000 | 4,250 |
| 1996-06-28 | 427 | 428 | 425 | 428 | 31,000 | 4,280 |
| 1996-06-27 | 432 | 432 | 430 | 432 | 16,000 | 4,320 |
| 1996-06-26 | 431 | 434 | 431 | 431 | 17,000 | 4,310 |
| 1996-06-25 | 428 | 440 | 427 | 430 | 32,000 | 4,300 |
| 1996-06-24 | 428 | 430 | 427 | 427 | 20,000 | 4,270 |
| 1996-06-21 | 436 | 439 | 420 | 425 | 71,000 | 4,250 |
| 1996-06-20 | 440 | 440 | 431 | 431 | 52,000 | 4,310 |
| 1996-06-19 | 442 | 442 | 440 | 440 | 9,000 | 4,400 |
| 1996-06-18 | 444 | 450 | 442 | 442 | 14,000 | 4,420 |
| 1996-06-17 | 436 | 445 | 436 | 443 | 11,000 | 4,430 |
| 1996-06-14 | 440 | 440 | 435 | 435 | 25,000 | 4,350 |
| 1996-06-13 | 437 | 440 | 431 | 435 | 27,000 | 4,350 |
| 1996-06-12 | 432 | 437 | 431 | 432 | 16,000 | 4,320 |
| 1996-06-11 | 421 | 425 | 420 | 425 | 32,000 | 4,250 |
| 1996-06-10 | 438 | 438 | 434 | 436 | 15,000 | 4,360 |
| 1996-06-07 | 438 | 440 | 436 | 438 | 19,000 | 4,380 |
| 1996-06-06 | 445 | 445 | 436 | 436 | 51,000 | 4,360 |
| 1996-06-05 | 439 | 445 | 439 | 445 | 10,000 | 4,450 |
| 1996-06-04 | 434 | 449 | 434 | 439 | 27,000 | 4,390 |
| 1996-06-03 | 450 | 450 | 433 | 433 | 13,000 | 4,330 |
| 1996-05-31 | 440 | 450 | 437 | 450 | 58,000 | 4,500 |
| 1996-05-30 | 451 | 451 | 443 | 445 | 33,000 | 4,450 |
| 1996-05-29 | 450 | 455 | 445 | 451 | 22,000 | 4,510 |
| 1996-05-28 | 459 | 459 | 445 | 450 | 37,000 | 4,500 |
| 1996-05-27 | 460 | 465 | 459 | 459 | 24,000 | 4,590 |
| 1996-05-24 | 461 | 462 | 459 | 459 | 16,000 | 4,590 |
| 1996-05-23 | 472 | 472 | 459 | 459 | 49,000 | 4,590 |
| 1996-05-22 | 472 | 473 | 470 | 470 | 33,000 | 4,700 |
| 1996-05-21 | 481 | 481 | 470 | 471 | 38,000 | 4,710 |
| 1996-05-20 | 475 | 484 | 475 | 484 | 31,000 | 4,840 |
| 1996-05-17 | 485 | 485 | 470 | 475 | 55,000 | 4,750 |
| 1996-05-16 | 483 | 490 | 466 | 470 | 55,000 | 4,700 |
| 1996-05-15 | 465 | 485 | 460 | 485 | 66,000 | 4,850 |
| 1996-05-14 | 477 | 477 | 470 | 470 | 30,000 | 4,700 |
| 1996-05-13 | 485 | 486 | 476 | 476 | 65,000 | 4,760 |
| 1996-05-10 | 475 | 480 | 469 | 475 | 47,000 | 4,750 |
| 1996-05-09 | 489 | 489 | 475 | 475 | 53,000 | 4,750 |
| 1996-05-08 | 485 | 485 | 475 | 480 | 46,000 | 4,800 |
| 1996-05-07 | 495 | 495 | 485 | 492 | 43,000 | 4,920 |
| 1996-05-02 | 493 | 498 | 482 | 495 | 102,000 | 4,950 |
| 1996-05-01 | 498 | 498 | 481 | 490 | 127,000 | 4,900 |
| 1996-04-30 | 510 | 516 | 497 | 500 | 319,000 | 5,000 |
| 1996-04-26 | 500 | 516 | 490 | 500 | 601,000 | 5,000 |
| 1996-04-25 | 499 | 499 | 485 | 490 | 376,000 | 4,900 |
| 1996-04-24 | 479 | 490 | 470 | 490 | 258,000 | 4,900 |
| 1996-04-23 | 462 | 480 | 461 | 470 | 141,000 | 4,700 |
| 1996-04-22 | 451 | 463 | 451 | 461 | 58,000 | 4,610 |
| 1996-04-19 | 452 | 452 | 447 | 450 | 35,000 | 4,500 |
| 1996-04-18 | 460 | 460 | 445 | 458 | 50,000 | 4,580 |
| 1996-04-17 | 470 | 473 | 460 | 463 | 60,000 | 4,630 |
| 1996-04-16 | 475 | 480 | 468 | 473 | 242,000 | 4,730 |
| 1996-04-15 | 456 | 472 | 450 | 470 | 157,000 | 4,700 |
| 1996-04-12 | 451 | 454 | 444 | 448 | 81,000 | 4,480 |
| 1996-04-11 | 443 | 450 | 442 | 450 | 53,000 | 4,500 |
| 1996-04-10 | 450 | 450 | 441 | 443 | 52,000 | 4,430 |
| 1996-04-09 | 438 | 448 | 435 | 441 | 96,000 | 4,410 |
| 1996-04-08 | 445 | 450 | 438 | 438 | 39,000 | 4,380 |
| 1996-04-05 | 445 | 452 | 435 | 450 | 61,000 | 4,500 |
| 1996-04-04 | 459 | 461 | 447 | 455 | 40,000 | 4,550 |
| 1996-04-03 | 455 | 470 | 451 | 460 | 127,000 | 4,600 |
| 1996-04-02 | 436 | 458 | 436 | 445 | 50,000 | 4,450 |
| 1996-04-01 | 432 | 435 | 426 | 431 | 75,000 | 4,310 |
| 1996-03-29 | 431 | 435 | 425 | 430 | 34,000 | 4,300 |
| 1996-03-28 | 429 | 435 | 425 | 430 | 45,000 | 4,300 |
| 1996-03-27 | 421 | 440 | 420 | 429 | 36,000 | 4,290 |
| 1996-03-26 | 414 | 420 | 414 | 417 | 44,000 | 4,170 |
| 1996-03-25 | 423 | 428 | 411 | 411 | 34,000 | 4,110 |
| 1996-03-22 | 431 | 431 | 427 | 428 | 17,000 | 4,280 |
| 1996-03-21 | 431 | 440 | 426 | 426 | 25,000 | 4,260 |
| 1996-03-19 | 419 | 426 | 418 | 426 | 31,000 | 4,260 |
| 1996-03-18 | 429 | 430 | 420 | 420 | 23,000 | 4,200 |
| 1996-03-15 | 426 | 429 | 423 | 428 | 29,000 | 4,280 |
| 1996-03-14 | 425 | 425 | 411 | 416 | 32,000 | 4,160 |
| 1996-03-13 | 431 | 435 | 420 | 420 | 59,000 | 4,200 |
| 1996-03-12 | 437 | 441 | 430 | 430 | 59,000 | 4,300 |
| 1996-03-11 | 440 | 441 | 431 | 440 | 55,000 | 4,400 |
| 1996-03-08 | 439 | 442 | 436 | 440 | 37,000 | 4,400 |
| 1996-03-07 | 450 | 450 | 438 | 440 | 23,000 | 4,400 |
| 1996-03-06 | 437 | 468 | 436 | 462 | 53,000 | 4,620 |
| 1996-03-05 | 445 | 445 | 435 | 436 | 51,000 | 4,360 |
| 1996-03-04 | 440 | 441 | 435 | 440 | 48,000 | 4,400 |
| 1996-03-01 | 440 | 449 | 440 | 444 | 57,000 | 4,440 |
| 1996-02-29 | 448 | 450 | 440 | 440 | 63,000 | 4,400 |
| 1996-02-28 | 445 | 458 | 443 | 455 | 48,000 | 4,550 |
| 1996-02-27 | 442 | 450 | 441 | 450 | 55,000 | 4,500 |
| 1996-02-26 | 450 | 455 | 441 | 441 | 27,000 | 4,410 |
| 1996-02-23 | 456 | 456 | 435 | 440 | 102,000 | 4,400 |
| 1996-02-22 | 455 | 460 | 450 | 451 | 52,000 | 4,510 |
| 1996-02-21 | 460 | 463 | 455 | 455 | 56,000 | 4,550 |
| 1996-02-20 | 470 | 470 | 452 | 453 | 46,000 | 4,530 |
| 1996-02-19 | 476 | 480 | 465 | 465 | 74,000 | 4,650 |
| 1996-02-16 | 466 | 472 | 450 | 466 | 132,000 | 4,660 |
| 1996-02-15 | 495 | 495 | 469 | 469 | 355,000 | 4,690 |
| 1996-02-14 | 473 | 505 | 470 | 485 | 1,278,000 | 4,850 |
| 1996-02-13 | 450 | 460 | 450 | 458 | 135,000 | 4,580 |
| 1996-02-09 | 440 | 460 | 440 | 440 | 171,000 | 4,400 |
| 1996-02-08 | 440 | 440 | 430 | 431 | 63,000 | 4,310 |
| 1996-02-07 | 431 | 445 | 431 | 438 | 105,000 | 4,380 |
| 1996-02-06 | 433 | 440 | 430 | 431 | 161,000 | 4,310 |
| 1996-02-05 | 436 | 442 | 433 | 435 | 48,000 | 4,350 |
| 1996-02-02 | 462 | 462 | 445 | 446 | 77,000 | 4,460 |
| 1996-02-01 | 470 | 479 | 455 | 457 | 145,000 | 4,570 |
| 1996-01-31 | 440 | 474 | 440 | 469 | 351,000 | 4,690 |
| 1996-01-30 | 436 | 443 | 436 | 439 | 57,000 | 4,390 |
| 1996-01-29 | 426 | 443 | 426 | 433 | 38,000 | 4,330 |
| 1996-01-26 | 426 | 437 | 421 | 421 | 107,000 | 4,210 |
| 1996-01-25 | 436 | 436 | 425 | 425 | 72,000 | 4,250 |
| 1996-01-24 | 445 | 449 | 431 | 435 | 39,000 | 4,350 |
| 1996-01-23 | 445 | 450 | 438 | 450 | 69,000 | 4,500 |
| 1996-01-22 | 456 | 457 | 440 | 440 | 87,000 | 4,400 |
| 1996-01-19 | 450 | 459 | 441 | 455 | 126,000 | 4,550 |
| 1996-01-18 | 479 | 483 | 445 | 455 | 246,000 | 4,550 |
| 1996-01-17 | 497 | 499 | 473 | 488 | 537,000 | 4,880 |
| 1996-01-16 | 466 | 496 | 460 | 492 | 1,020,000 | 4,920 |
| 1996-01-12 | 440 | 470 | 440 | 456 | 454,000 | 4,560 |
| 1996-01-11 | 454 | 455 | 430 | 440 | 260,000 | 4,400 |
| 1996-01-10 | 426 | 462 | 426 | 455 | 419,000 | 4,550 |
| 1996-01-09 | 417 | 422 | 415 | 418 | 69,000 | 4,180 |
| 1996-01-08 | 423 | 427 | 411 | 422 | 53,000 | 4,220 |
| 1996-01-05 | 435 | 435 | 421 | 421 | 110,000 | 4,210 |
| 1996-01-04 | 425 | 444 | 425 | 435 | 58,000 | 4,350 |
分割・併合履歴 ： [2018-09-26]1株→0.1株