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
1996-12-302953002952955,0002,950
1996-12-2729030029030011,0003,000
1996-12-262872912872918,0002,910
1996-12-252812872812877,0002,870
1996-12-2430031028128133,0002,810
1996-12-2030230230230222,0003,020
1996-12-1930930930230230,0003,020
1996-12-1830231530231018,0003,100
1996-12-173043053023056,0003,050
1996-12-163013023013026,0003,020
1996-12-133093093053056,0003,050
1996-12-1230930930930910,0003,090
1996-12-1130931030930915,0003,090
1996-12-103063083053085,0003,080
1996-12-093013023013024,0003,020
1996-12-063093093053096,0003,090
1996-12-0530930930530815,0003,080
1996-12-0430530830530821,0003,080
1996-12-0330530530430512,0003,050
1996-12-023103103053053,0003,050
1996-11-2931031531031012,0003,100
1996-11-2832132530530530,0003,050
1996-11-273213213203206,0003,200
1996-11-263253253203206,0003,200
1996-11-253303303303308,0003,300
1996-11-2233533632032031,0003,200
1996-11-2132433032033043,0003,300
1996-11-2032232732132412,0003,240
1996-11-1932732732232210,0003,220
1996-11-183263263263261,0003,260
1996-11-1533533632732715,0003,270
1996-11-1433733733533613,0003,360
1996-11-1333533633233516,0003,350
1996-11-1233434033433415,0003,340
1996-11-1132633432533415,0003,340
1996-11-0832232932232410,0003,240
1996-11-0733033132232213,0003,220
1996-11-0632233432133019,0003,300
1996-11-0533533532132138,0003,210
1996-11-013323323323329,0003,320
1996-10-313353403353404,0003,400
1996-10-3034034033533512,0003,350
1996-10-2933234033234011,0003,400
1996-10-283353353313314,0003,310
1996-10-2534034033433918,0003,390
1996-10-243473473443444,0003,440
1996-10-2335235335035017,0003,500
1996-10-2235035835035632,0003,560
1996-10-213583583513517,0003,510
1996-10-1835535935035017,0003,500
1996-10-1734035134035013,0003,500
1996-10-163333383333386,0003,380
1996-10-1533134033034011,0003,400
1996-10-143303303303305,0003,300
1996-10-1133134033034017,0003,400
1996-10-0933633633133114,0003,310
1996-10-0834034033133111,0003,310
1996-10-073363363303357,0003,350
1996-10-0434934934534610,0003,460
1996-10-0335135435035024,0003,500
1996-10-023553553513557,0003,550
1996-10-0135535535035022,0003,500
1996-09-3035535535035010,0003,500
1996-09-2735135134035018,0003,500
1996-09-2634535034535010,0003,500
1996-09-2535035034735011,0003,500
1996-09-2434634634034013,0003,400
1996-09-2035035034134520,0003,450
1996-09-1935035034034026,0003,400
1996-09-1836036534935026,0003,500
1996-09-1735036035036017,0003,600
1996-09-1333535033033824,0003,380
1996-09-1235035033033213,0003,320
1996-09-1134335034335012,0003,500
1996-09-103483483423425,0003,420
1996-09-093483483453488,0003,480
1996-09-063453453373386,0003,380
1996-09-0534034534034515,0003,450
1996-09-0434134234034223,0003,420
1996-09-0333234033034058,0003,400
1996-09-0233034033033229,0003,320
1996-08-3033533533133520,0003,350
1996-08-2934034033133513,0003,350
1996-08-2834534534134121,0003,410
1996-08-2734834934134533,0003,450
1996-08-2635935935035528,0003,550
1996-08-2336637035935927,0003,590
1996-08-2237037536637015,0003,700
1996-08-2137537536737023,0003,700
1996-08-2037037035035531,0003,550
1996-08-1935736535036537,0003,650
1996-08-1635235534935234,0003,520
1996-08-1534535534535046,0003,500
1996-08-14324330320325203,0003,250
1996-08-1332033231932497,0003,240
1996-08-1234234232032033,0003,200
1996-08-0935035034034125,0003,410
1996-08-083543553513516,0003,510
1996-08-0735036034835518,0003,550
1996-08-0635736535035022,0003,500
1996-08-0535736535735725,0003,570
1996-08-0235035834735731,0003,570
1996-08-01340340316335110,0003,350
1996-07-3135135534534534,0003,450
1996-07-3036336335035131,0003,510
1996-07-2937237536336440,0003,640
1996-07-2636937136937047,0003,700
1996-07-2536536736236736,0003,670
1996-07-2437537636337554,0003,750
1996-07-2338538537538120,0003,810
1996-07-2240040039139133,0003,910
1996-07-1940941039939954,0003,990
1996-07-1840140439839929,0003,990
1996-07-1740741040040136,0004,010
1996-07-1641141140540543,0004,050
1996-07-1541541541041013,0004,100
1996-07-124144164144162,0004,160
1996-07-1141241641241228,0004,120
1996-07-1041642041141131,0004,110
1996-07-0942242341041155,0004,110
1996-07-0842642641741717,0004,170
1996-07-0543043042542538,0004,250
1996-07-0442042941842532,0004,250
1996-07-0342242240741546,0004,150
1996-07-0243043042242430,0004,240
1996-07-0143043042542525,0004,250
1996-06-2842742842542831,0004,280
1996-06-2743243243043216,0004,320
1996-06-2643143443143117,0004,310
1996-06-2542844042743032,0004,300
1996-06-2442843042742720,0004,270
1996-06-2143643942042571,0004,250
1996-06-2044044043143152,0004,310
1996-06-194424424404409,0004,400
1996-06-1844445044244214,0004,420
1996-06-1743644543644311,0004,430
1996-06-1444044043543525,0004,350
1996-06-1343744043143527,0004,350
1996-06-1243243743143216,0004,320
1996-06-1142142542042532,0004,250
1996-06-1043843843443615,0004,360
1996-06-0743844043643819,0004,380
1996-06-0644544543643651,0004,360
1996-06-0543944543944510,0004,450
1996-06-0443444943443927,0004,390
1996-06-0345045043343313,0004,330
1996-05-3144045043745058,0004,500
1996-05-3045145144344533,0004,450
1996-05-2945045544545122,0004,510
1996-05-2845945944545037,0004,500
1996-05-2746046545945924,0004,590
1996-05-2446146245945916,0004,590
1996-05-2347247245945949,0004,590
1996-05-2247247347047033,0004,700
1996-05-2148148147047138,0004,710
1996-05-2047548447548431,0004,840
1996-05-1748548547047555,0004,750
1996-05-1648349046647055,0004,700
1996-05-1546548546048566,0004,850
1996-05-1447747747047030,0004,700
1996-05-1348548647647665,0004,760
1996-05-1047548046947547,0004,750
1996-05-0948948947547553,0004,750
1996-05-0848548547548046,0004,800
1996-05-0749549548549243,0004,920
1996-05-02493498482495102,0004,950
1996-05-01498498481490127,0004,900
1996-04-30510516497500319,0005,000
1996-04-26500516490500601,0005,000
1996-04-25499499485490376,0004,900
1996-04-24479490470490258,0004,900
1996-04-23462480461470141,0004,700
1996-04-2245146345146158,0004,610
1996-04-1945245244745035,0004,500
1996-04-1846046044545850,0004,580
1996-04-1747047346046360,0004,630
1996-04-16475480468473242,0004,730
1996-04-15456472450470157,0004,700
1996-04-1245145444444881,0004,480
1996-04-1144345044245053,0004,500
1996-04-1045045044144352,0004,430
1996-04-0943844843544196,0004,410
1996-04-0844545043843839,0004,380
1996-04-0544545243545061,0004,500
1996-04-0445946144745540,0004,550
1996-04-03455470451460127,0004,600
1996-04-0243645843644550,0004,450
1996-04-0143243542643175,0004,310
1996-03-2943143542543034,0004,300
1996-03-2842943542543045,0004,300
1996-03-2742144042042936,0004,290
1996-03-2641442041441744,0004,170
1996-03-2542342841141134,0004,110
1996-03-2243143142742817,0004,280
1996-03-2143144042642625,0004,260
1996-03-1941942641842631,0004,260
1996-03-1842943042042023,0004,200
1996-03-1542642942342829,0004,280
1996-03-1442542541141632,0004,160
1996-03-1343143542042059,0004,200
1996-03-1243744143043059,0004,300
1996-03-1144044143144055,0004,400
1996-03-0843944243644037,0004,400
1996-03-0745045043844023,0004,400
1996-03-0643746843646253,0004,620
1996-03-0544544543543651,0004,360
1996-03-0444044143544048,0004,400
1996-03-0144044944044457,0004,440
1996-02-2944845044044063,0004,400
1996-02-2844545844345548,0004,550
1996-02-2744245044145055,0004,500
1996-02-2645045544144127,0004,410
1996-02-23456456435440102,0004,400
1996-02-2245546045045152,0004,510
1996-02-2146046345545556,0004,550
1996-02-2047047045245346,0004,530
1996-02-1947648046546574,0004,650
1996-02-16466472450466132,0004,660
1996-02-15495495469469355,0004,690
1996-02-144735054704851,278,0004,850
1996-02-13450460450458135,0004,580
1996-02-09440460440440171,0004,400
1996-02-0844044043043163,0004,310
1996-02-07431445431438105,0004,380
1996-02-06433440430431161,0004,310
1996-02-0543644243343548,0004,350
1996-02-0246246244544677,0004,460
1996-02-01470479455457145,0004,570
1996-01-31440474440469351,0004,690
1996-01-3043644343643957,0004,390
1996-01-2942644342643338,0004,330
1996-01-26426437421421107,0004,210
1996-01-2543643642542572,0004,250
1996-01-2444544943143539,0004,350
1996-01-2344545043845069,0004,500
1996-01-2245645744044087,0004,400
1996-01-19450459441455126,0004,550
1996-01-18479483445455246,0004,550
1996-01-17497499473488537,0004,880
1996-01-164664964604921,020,0004,920
1996-01-12440470440456454,0004,560
1996-01-11454455430440260,0004,400
1996-01-10426462426455419,0004,550
1996-01-0941742241541869,0004,180
1996-01-0842342741142253,0004,220
1996-01-05435435421421110,0004,210
1996-01-0442544442543558,0004,350

分割・併合履歴 : [2018-09-26]1株→0.1株