6131 浜井産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 1997-12-29 | 80 | 85 | 80 | 80 | 7,000 | 800 |
| 1997-12-26 | 84 | 85 | 84 | 85 | 12,000 | 850 |
| 1997-12-25 | 86 | 90 | 70 | 70 | 23,000 | 700 |
| 1997-12-24 | 75 | 76 | 70 | 76 | 11,000 | 760 |
| 1997-12-22 | 92 | 92 | 90 | 90 | 33,000 | 900 |
| 1997-12-19 | 102 | 102 | 91 | 91 | 18,000 | 910 |
| 1997-12-17 | 104 | 105 | 104 | 104 | 7,000 | 1,040 |
| 1997-12-16 | 99 | 109 | 99 | 109 | 8,000 | 1,090 |
| 1997-12-15 | 102 | 102 | 100 | 100 | 9,000 | 1,000 |
| 1997-12-11 | 105 | 105 | 101 | 101 | 17,000 | 1,010 |
| 1997-12-09 | 105 | 110 | 105 | 110 | 10,000 | 1,100 |
| 1997-12-08 | 105 | 109 | 105 | 105 | 14,000 | 1,050 |
| 1997-12-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1997-12-04 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1997-12-03 | 109 | 113 | 109 | 110 | 9,000 | 1,100 |
| 1997-12-02 | 104 | 119 | 100 | 104 | 10,000 | 1,040 |
| 1997-12-01 | 98 | 120 | 97 | 120 | 24,000 | 1,200 |
| 1997-11-28 | 96 | 100 | 95 | 100 | 26,000 | 1,000 |
| 1997-11-27 | 90 | 95 | 90 | 94 | 19,000 | 940 |
| 1997-11-26 | 97 | 105 | 90 | 100 | 57,000 | 1,000 |
| 1997-11-25 | 105 | 105 | 100 | 100 | 35,000 | 1,000 |
| 1997-11-21 | 128 | 130 | 128 | 130 | 9,000 | 1,300 |
| 1997-11-20 | 144 | 144 | 130 | 130 | 7,000 | 1,300 |
| 1997-11-19 | 143 | 143 | 130 | 130 | 4,000 | 1,300 |
| 1997-11-18 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 1997-11-17 | 130 | 145 | 130 | 145 | 9,000 | 1,450 |
| 1997-11-14 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 1997-11-13 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1997-11-12 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1997-11-11 | 131 | 135 | 131 | 135 | 4,000 | 1,350 |
| 1997-11-10 | 140 | 140 | 131 | 131 | 6,000 | 1,310 |
| 1997-11-07 | 145 | 150 | 140 | 150 | 6,000 | 1,500 |
| 1997-11-06 | 149 | 149 | 145 | 145 | 2,000 | 1,450 |
| 1997-11-05 | 150 | 150 | 149 | 149 | 7,000 | 1,490 |
| 1997-11-04 | 151 | 151 | 143 | 143 | 8,000 | 1,430 |
| 1997-10-31 | 150 | 151 | 142 | 151 | 13,000 | 1,510 |
| 1997-10-30 | 156 | 156 | 151 | 151 | 3,000 | 1,510 |
| 1997-10-29 | 159 | 160 | 155 | 156 | 11,000 | 1,560 |
| 1997-10-28 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1997-10-27 | 146 | 146 | 135 | 145 | 7,000 | 1,450 |
| 1997-10-24 | 141 | 145 | 141 | 145 | 5,000 | 1,450 |
| 1997-10-23 | 149 | 149 | 142 | 142 | 6,000 | 1,420 |
| 1997-10-22 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 1997-10-21 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
| 1997-10-20 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 1997-10-17 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1997-10-16 | 126 | 130 | 126 | 130 | 5,000 | 1,300 |
| 1997-10-15 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1997-10-14 | 125 | 131 | 120 | 131 | 6,000 | 1,310 |
| 1997-10-13 | 124 | 130 | 118 | 130 | 12,000 | 1,300 |
| 1997-10-09 | 124 | 125 | 124 | 124 | 4,000 | 1,240 |
| 1997-10-08 | 125 | 125 | 125 | 125 | 19,000 | 1,250 |
| 1997-10-07 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1997-10-06 | 118 | 124 | 118 | 124 | 10,000 | 1,240 |
| 1997-10-03 | 125 | 130 | 125 | 129 | 9,000 | 1,290 |
| 1997-10-02 | 126 | 130 | 125 | 130 | 7,000 | 1,300 |
| 1997-10-01 | 130 | 135 | 126 | 126 | 19,000 | 1,260 |
| 1997-09-30 | 129 | 130 | 126 | 130 | 12,000 | 1,300 |
| 1997-09-29 | 131 | 131 | 125 | 130 | 18,000 | 1,300 |
| 1997-09-26 | 140 | 140 | 130 | 130 | 22,000 | 1,300 |
| 1997-09-25 | 147 | 147 | 145 | 145 | 8,000 | 1,450 |
| 1997-09-24 | 122 | 140 | 122 | 122 | 61,000 | 1,220 |
| 1997-09-22 | 135 | 135 | 116 | 116 | 23,000 | 1,160 |
| 1997-09-19 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 1997-09-18 | 180 | 180 | 178 | 178 | 13,000 | 1,780 |
| 1997-09-17 | 181 | 181 | 180 | 180 | 10,000 | 1,800 |
| 1997-09-16 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 1997-09-12 | 183 | 184 | 182 | 184 | 4,000 | 1,840 |
| 1997-09-11 | 185 | 185 | 184 | 184 | 6,000 | 1,840 |
| 1997-09-10 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 1997-09-09 | 185 | 190 | 185 | 185 | 13,000 | 1,850 |
| 1997-09-08 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1997-09-05 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1997-09-04 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1997-09-03 | 185 | 190 | 185 | 190 | 8,000 | 1,900 |
| 1997-09-02 | 190 | 190 | 181 | 190 | 18,000 | 1,900 |
| 1997-09-01 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 1997-08-29 | 200 | 200 | 191 | 191 | 7,000 | 1,910 |
| 1997-08-28 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1997-08-27 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1997-08-25 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-08-22 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 1997-08-21 | 208 | 208 | 207 | 207 | 7,000 | 2,070 |
| 1997-08-20 | 208 | 210 | 208 | 210 | 7,000 | 2,100 |
| 1997-08-19 | 211 | 211 | 207 | 207 | 2,000 | 2,070 |
| 1997-08-18 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 1997-08-15 | 200 | 206 | 200 | 206 | 15,000 | 2,060 |
| 1997-08-14 | 200 | 202 | 200 | 202 | 9,000 | 2,020 |
| 1997-08-13 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1997-08-12 | 200 | 202 | 195 | 200 | 32,000 | 2,000 |
| 1997-08-11 | 215 | 215 | 200 | 200 | 65,000 | 2,000 |
| 1997-08-08 | 213 | 213 | 210 | 210 | 8,000 | 2,100 |
| 1997-08-07 | 215 | 215 | 210 | 210 | 17,000 | 2,100 |
| 1997-08-06 | 205 | 215 | 205 | 215 | 7,000 | 2,150 |
| 1997-08-05 | 230 | 230 | 201 | 201 | 24,000 | 2,010 |
| 1997-08-04 | 230 | 231 | 230 | 230 | 14,000 | 2,300 |
| 1997-08-01 | 231 | 231 | 231 | 231 | 7,000 | 2,310 |
| 1997-07-31 | 240 | 240 | 231 | 231 | 6,000 | 2,310 |
| 1997-07-30 | 240 | 245 | 235 | 245 | 8,000 | 2,450 |
| 1997-07-29 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1997-07-28 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1997-07-25 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 1997-07-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-07-23 | 241 | 242 | 241 | 241 | 10,000 | 2,410 |
| 1997-07-22 | 242 | 242 | 240 | 240 | 16,000 | 2,400 |
| 1997-07-18 | 251 | 264 | 251 | 256 | 8,000 | 2,560 |
| 1997-07-17 | 264 | 264 | 254 | 254 | 4,000 | 2,540 |
| 1997-07-16 | 250 | 270 | 250 | 251 | 11,000 | 2,510 |
| 1997-07-15 | 250 | 255 | 250 | 250 | 23,000 | 2,500 |
| 1997-07-14 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1997-07-11 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1997-07-10 | 256 | 257 | 250 | 250 | 11,000 | 2,500 |
| 1997-07-09 | 259 | 269 | 259 | 260 | 4,000 | 2,600 |
| 1997-07-08 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1997-07-07 | 250 | 250 | 240 | 240 | 14,000 | 2,400 |
| 1997-07-03 | 260 | 260 | 260 | 260 | 13,000 | 2,600 |
| 1997-07-02 | 278 | 280 | 275 | 280 | 3,000 | 2,800 |
| 1997-07-01 | 267 | 268 | 266 | 268 | 9,000 | 2,680 |
| 1997-06-30 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1997-06-27 | 271 | 271 | 265 | 265 | 13,000 | 2,650 |
| 1997-06-25 | 278 | 278 | 271 | 271 | 7,000 | 2,710 |
| 1997-06-24 | 271 | 275 | 271 | 271 | 5,000 | 2,710 |
| 1997-06-23 | 275 | 276 | 275 | 276 | 16,000 | 2,760 |
| 1997-06-20 | 285 | 285 | 276 | 284 | 12,000 | 2,840 |
| 1997-06-19 | 276 | 285 | 275 | 285 | 11,000 | 2,850 |
| 1997-06-17 | 275 | 280 | 275 | 278 | 8,000 | 2,780 |
| 1997-06-16 | 280 | 280 | 275 | 280 | 7,000 | 2,800 |
| 1997-06-13 | 273 | 280 | 270 | 270 | 28,000 | 2,700 |
| 1997-06-12 | 273 | 273 | 272 | 272 | 9,000 | 2,720 |
| 1997-06-11 | 285 | 285 | 272 | 272 | 8,000 | 2,720 |
| 1997-06-10 | 273 | 273 | 272 | 272 | 9,000 | 2,720 |
| 1997-06-09 | 270 | 276 | 270 | 272 | 18,000 | 2,720 |
| 1997-06-06 | 282 | 282 | 280 | 280 | 15,000 | 2,800 |
| 1997-06-05 | 285 | 285 | 282 | 282 | 5,000 | 2,820 |
| 1997-06-04 | 292 | 292 | 285 | 285 | 9,000 | 2,850 |
| 1997-06-03 | 282 | 290 | 281 | 282 | 5,000 | 2,820 |
| 1997-06-02 | 280 | 281 | 280 | 281 | 8,000 | 2,810 |
| 1997-05-30 | 283 | 283 | 280 | 280 | 15,000 | 2,800 |
| 1997-05-29 | 295 | 295 | 285 | 285 | 4,000 | 2,850 |
| 1997-05-28 | 285 | 286 | 282 | 282 | 27,000 | 2,820 |
| 1997-05-27 | 283 | 290 | 282 | 282 | 10,000 | 2,820 |
| 1997-05-26 | 291 | 294 | 282 | 282 | 8,000 | 2,820 |
| 1997-05-23 | 296 | 299 | 295 | 299 | 12,000 | 2,990 |
| 1997-05-22 | 313 | 315 | 308 | 313 | 21,000 | 3,130 |
| 1997-05-21 | 302 | 319 | 301 | 318 | 18,000 | 3,180 |
| 1997-05-20 | 302 | 302 | 296 | 302 | 26,000 | 3,020 |
| 1997-05-19 | 301 | 305 | 301 | 301 | 6,000 | 3,010 |
| 1997-05-16 | 284 | 300 | 280 | 299 | 22,000 | 2,990 |
| 1997-05-15 | 291 | 291 | 285 | 285 | 6,000 | 2,850 |
| 1997-05-14 | 292 | 292 | 286 | 286 | 14,000 | 2,860 |
| 1997-05-13 | 289 | 292 | 284 | 290 | 28,000 | 2,900 |
| 1997-05-12 | 289 | 289 | 284 | 284 | 2,000 | 2,840 |
| 1997-05-09 | 281 | 291 | 281 | 291 | 15,000 | 2,910 |
| 1997-05-08 | 281 | 281 | 281 | 281 | 7,000 | 2,810 |
| 1997-05-07 | 288 | 288 | 281 | 281 | 20,000 | 2,810 |
| 1997-05-06 | 285 | 285 | 281 | 285 | 27,000 | 2,850 |
| 1997-05-02 | 278 | 280 | 278 | 280 | 18,000 | 2,800 |
| 1997-05-01 | 275 | 285 | 272 | 280 | 15,000 | 2,800 |
| 1997-04-30 | 286 | 286 | 280 | 280 | 9,000 | 2,800 |
| 1997-04-28 | 271 | 271 | 271 | 271 | 10,000 | 2,710 |
| 1997-04-25 | 273 | 273 | 272 | 272 | 6,000 | 2,720 |
| 1997-04-24 | 285 | 285 | 271 | 271 | 9,000 | 2,710 |
| 1997-04-23 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1997-04-22 | 294 | 294 | 288 | 288 | 11,000 | 2,880 |
| 1997-04-21 | 283 | 293 | 269 | 269 | 7,000 | 2,690 |
| 1997-04-18 | 270 | 275 | 270 | 275 | 3,000 | 2,750 |
| 1997-04-17 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1997-04-16 | 245 | 246 | 245 | 245 | 10,000 | 2,450 |
| 1997-04-15 | 246 | 250 | 245 | 250 | 11,000 | 2,500 |
| 1997-04-14 | 245 | 245 | 240 | 240 | 14,000 | 2,400 |
| 1997-04-11 | 236 | 241 | 230 | 241 | 22,000 | 2,410 |
| 1997-04-10 | 275 | 275 | 241 | 241 | 15,000 | 2,410 |
| 1997-04-09 | 275 | 276 | 275 | 275 | 17,000 | 2,750 |
| 1997-04-08 | 280 | 280 | 275 | 275 | 15,000 | 2,750 |
| 1997-04-07 | 286 | 286 | 281 | 281 | 8,000 | 2,810 |
| 1997-04-04 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1997-04-03 | 290 | 290 | 281 | 290 | 11,000 | 2,900 |
| 1997-04-02 | 290 | 290 | 285 | 290 | 8,000 | 2,900 |
| 1997-04-01 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1997-03-31 | 292 | 292 | 286 | 286 | 24,000 | 2,860 |
| 1997-03-28 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1997-03-27 | 299 | 299 | 293 | 293 | 6,000 | 2,930 |
| 1997-03-26 | 299 | 299 | 290 | 290 | 7,000 | 2,900 |
| 1997-03-25 | 308 | 308 | 300 | 300 | 9,000 | 3,000 |
| 1997-03-24 | 307 | 308 | 305 | 308 | 4,000 | 3,080 |
| 1997-03-21 | 301 | 308 | 301 | 308 | 5,000 | 3,080 |
| 1997-03-19 | 300 | 310 | 300 | 300 | 4,000 | 3,000 |
| 1997-03-18 | 301 | 303 | 300 | 300 | 16,000 | 3,000 |
| 1997-03-17 | 306 | 306 | 303 | 303 | 9,000 | 3,030 |
| 1997-03-13 | 307 | 307 | 306 | 307 | 6,000 | 3,070 |
| 1997-03-12 | 309 | 309 | 306 | 306 | 4,000 | 3,060 |
| 1997-03-11 | 307 | 307 | 306 | 306 | 3,000 | 3,060 |
| 1997-03-10 | 325 | 328 | 325 | 325 | 11,000 | 3,250 |
| 1997-03-07 | 306 | 306 | 305 | 306 | 5,000 | 3,060 |
| 1997-03-06 | 315 | 320 | 312 | 320 | 18,000 | 3,200 |
| 1997-03-05 | 325 | 325 | 310 | 310 | 9,000 | 3,100 |
| 1997-03-04 | 335 | 335 | 328 | 330 | 25,000 | 3,300 |
| 1997-03-03 | 333 | 335 | 330 | 335 | 25,000 | 3,350 |
| 1997-02-28 | 335 | 335 | 326 | 332 | 12,000 | 3,320 |
| 1997-02-27 | 343 | 343 | 330 | 330 | 15,000 | 3,300 |
| 1997-02-26 | 337 | 350 | 337 | 348 | 47,000 | 3,480 |
| 1997-02-25 | 325 | 340 | 325 | 335 | 23,000 | 3,350 |
| 1997-02-24 | 320 | 330 | 320 | 330 | 24,000 | 3,300 |
| 1997-02-21 | 300 | 310 | 300 | 310 | 17,000 | 3,100 |
| 1997-02-20 | 300 | 310 | 295 | 310 | 27,000 | 3,100 |
| 1997-02-19 | 299 | 300 | 295 | 300 | 7,000 | 3,000 |
| 1997-02-18 | 292 | 300 | 292 | 295 | 16,000 | 2,950 |
| 1997-02-17 | 291 | 294 | 287 | 290 | 14,000 | 2,900 |
| 1997-02-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-02-13 | 299 | 300 | 285 | 285 | 12,000 | 2,850 |
| 1997-02-12 | 300 | 300 | 299 | 300 | 5,000 | 3,000 |
| 1997-02-10 | 296 | 296 | 280 | 280 | 21,000 | 2,800 |
| 1997-02-07 | 290 | 296 | 285 | 291 | 30,000 | 2,910 |
| 1997-02-06 | 298 | 298 | 290 | 296 | 11,000 | 2,960 |
| 1997-02-05 | 298 | 299 | 298 | 298 | 6,000 | 2,980 |
| 1997-02-04 | 289 | 304 | 288 | 296 | 9,000 | 2,960 |
| 1997-02-03 | 291 | 291 | 287 | 287 | 2,000 | 2,870 |
| 1997-01-31 | 286 | 296 | 286 | 295 | 12,000 | 2,950 |
| 1997-01-30 | 290 | 300 | 285 | 285 | 21,000 | 2,850 |
| 1997-01-29 | 282 | 285 | 282 | 285 | 36,000 | 2,850 |
| 1997-01-28 | 281 | 284 | 281 | 284 | 4,000 | 2,840 |
| 1997-01-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-01-24 | 294 | 294 | 285 | 285 | 11,000 | 2,850 |
| 1997-01-23 | 299 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1997-01-22 | 304 | 304 | 303 | 304 | 12,000 | 3,040 |
| 1997-01-21 | 304 | 307 | 300 | 304 | 16,000 | 3,040 |
| 1997-01-20 | 325 | 325 | 299 | 309 | 26,000 | 3,090 |
| 1997-01-17 | 313 | 329 | 313 | 325 | 34,000 | 3,250 |
| 1997-01-16 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1997-01-14 | 270 | 270 | 261 | 261 | 3,000 | 2,610 |
| 1997-01-13 | 251 | 260 | 251 | 260 | 7,000 | 2,600 |
| 1997-01-10 | 265 | 265 | 246 | 250 | 27,000 | 2,500 |
| 1997-01-09 | 278 | 278 | 265 | 265 | 21,000 | 2,650 |
| 1997-01-08 | 285 | 285 | 273 | 273 | 33,000 | 2,730 |
| 1997-01-07 | 292 | 292 | 287 | 287 | 22,000 | 2,870 |
| 1997-01-06 | 295 | 295 | 287 | 290 | 19,000 | 2,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
