6131 浜井産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	91	91	87	87	4,000	870
1998-12-29	92	92	92	92	2,000	920
1998-12-28	92	92	91	91	10,000	910
1998-12-25	92	92	91	92	7,000	920
1998-12-24	85	85	80	82	5,000	820
1998-12-22	95	95	75	90	26,000	900
1998-12-21	91	91	91	91	3,000	910
1998-12-18	97	97	91	91	13,000	910
1998-12-17	90	90	90	90	6,000	900
1998-12-16	90	90	90	90	13,000	900
1998-12-15	90	90	90	90	1,000	900
1998-12-14	91	91	91	91	2,000	910
1998-12-11	91	91	91	91	7,000	910
1998-12-10	95	95	95	95	5,000	950
1998-12-09	98	98	95	95	10,000	950
1998-12-08	96	102	96	97	10,000	970
1998-12-07	94	94	94	94	7,000	940
1998-12-04	95	95	94	94	3,000	940
1998-12-03	95	102	95	95	8,000	950
1998-12-02	99	108	99	105	5,000	1,050
1998-12-01	99	99	99	99	10,000	990
1998-11-30	102	102	91	91	32,000	910
1998-11-27	101	102	100	100	19,000	1,000
1998-11-26	100	105	99	100	33,000	1,000
1998-11-25	95	99	95	99	29,000	990
1998-11-24	91	91	90	90	46,000	900
1998-11-20	90	94	90	91	42,000	910
1998-11-19	84	91	84	91	30,000	910
1998-11-18	78	80	77	80	28,000	800
1998-11-17	76	78	76	78	11,000	780
1998-11-16	76	79	76	79	10,000	790
1998-11-13	76	76	76	76	1,000	760
1998-11-12	70	80	70	80	14,000	800
1998-11-11	74	75	69	69	79,000	690
1998-11-10	75	80	75	76	7,000	760
1998-11-09	82	82	80	80	5,000	800
1998-11-06	82	85	82	82	12,000	820
1998-11-05	84	84	80	80	21,000	800
1998-11-04	80	82	80	82	7,000	820
1998-11-02	83	83	83	83	3,000	830
1998-10-30	83	83	83	83	1,000	830
1998-10-29	80	80	80	80	2,000	800
1998-10-27	80	80	77	77	2,000	770
1998-10-26	92	92	92	92	3,000	920
1998-10-23	77	77	77	77	3,000	770
1998-10-22	74	75	74	75	7,000	750
1998-10-21	75	80	72	72	13,000	720
1998-10-20	75	75	75	75	1,000	750
1998-10-19	76	76	74	74	5,000	740
1998-10-16	76	76	76	76	3,000	760
1998-10-15	78	78	76	76	6,000	760
1998-10-13	76	76	75	76	5,000	760
1998-10-12	74	85	74	85	4,000	850
1998-10-09	84	84	84	84	4,000	840
1998-10-08	74	74	74	74	1,000	740
1998-10-07	72	72	72	72	3,000	720
1998-10-06	70	80	70	80	4,000	800
1998-10-02	71	71	69	70	11,000	700
1998-10-01	80	80	70	70	17,000	700
1998-09-30	83	83	80	80	8,000	800
1998-09-29	83	83	83	83	1,000	830
1998-09-28	83	83	83	83	6,000	830
1998-09-25	76	83	76	78	6,000	780
1998-09-24	82	83	82	83	12,000	830
1998-09-22	86	86	83	83	9,000	830
1998-09-21	86	86	85	85	2,000	850
1998-09-18	85	85	85	85	2,000	850
1998-09-17	85	85	85	85	5,000	850
1998-09-16	85	85	85	85	1,000	850
1998-09-14	85	85	82	82	10,000	820
1998-09-11	88	88	83	85	12,000	850
1998-09-10	88	88	85	88	12,000	880
1998-09-09	91	91	88	88	4,000	880
1998-09-08	91	91	90	90	28,000	900
1998-09-07	91	91	91	91	6,000	910
1998-09-04	95	95	95	95	5,000	950
1998-09-03	90	91	90	91	6,000	910
1998-09-02	100	100	91	100	6,000	1,000
1998-09-01	90	90	90	90	10,000	900
1998-08-31	90	90	90	90	8,000	900
1998-08-28	95	95	90	90	13,000	900
1998-08-27	100	100	97	97	8,000	970
1998-08-26	104	104	100	100	5,000	1,000
1998-08-25	100	100	100	100	4,000	1,000
1998-08-24	105	105	105	105	2,000	1,050
1998-08-21	106	106	105	105	4,000	1,050
1998-08-20	110	110	110	110	1,000	1,100
1998-08-19	105	105	105	105	2,000	1,050
1998-08-17	105	105	105	105	6,000	1,050
1998-08-14	105	105	105	105	2,000	1,050
1998-08-13	110	110	106	106	12,000	1,060
1998-08-12	111	111	111	111	4,000	1,110
1998-08-11	112	112	111	112	5,000	1,120
1998-08-10	112	112	112	112	7,000	1,120
1998-08-07	111	112	111	112	3,000	1,120
1998-08-06	112	115	112	115	11,000	1,150
1998-08-05	111	112	111	112	2,000	1,120
1998-08-04	115	115	115	115	1,000	1,150
1998-08-03	110	110	110	110	4,000	1,100
1998-07-30	111	111	110	110	12,000	1,100
1998-07-28	111	111	111	111	1,000	1,110
1998-07-27	115	115	111	111	12,000	1,110
1998-07-24	111	111	111	111	1,000	1,110
1998-07-23	119	119	111	115	4,000	1,150
1998-07-22	120	120	120	120	2,000	1,200
1998-07-17	116	120	116	120	5,000	1,200
1998-07-16	114	120	114	115	5,000	1,150
1998-07-15	124	124	112	112	11,000	1,120
1998-07-14	112	112	111	111	5,000	1,110
1998-07-13	120	120	120	120	2,000	1,200
1998-07-10	121	121	121	121	1,000	1,210
1998-07-08	130	134	125	127	17,000	1,270
1998-07-07	135	135	125	125	13,000	1,250
1998-07-06	126	130	120	130	30,000	1,300
1998-07-03	126	126	124	125	4,000	1,250
1998-07-02	120	138	120	129	25,000	1,290
1998-07-01	120	120	118	118	3,000	1,180
1998-06-30	120	120	110	112	5,000	1,120
1998-06-29	107	108	107	108	3,000	1,080
1998-06-26	121	121	121	121	3,000	1,210
1998-06-25	120	120	106	106	7,000	1,060
1998-06-24	113	113	109	109	9,000	1,090
1998-06-23	115	115	115	115	3,000	1,150
1998-06-22	120	120	115	115	3,000	1,150
1998-06-19	115	116	110	113	10,000	1,130
1998-06-18	115	120	114	115	19,000	1,150
1998-06-17	95	95	95	95	3,000	950
1998-06-16	110	110	110	110	4,000	1,100
1998-06-15	110	110	110	110	2,000	1,100
1998-06-11	110	110	110	110	5,000	1,100
1998-06-10	110	110	110	110	2,000	1,100
1998-06-09	125	125	120	120	4,000	1,200
1998-06-08	111	113	111	113	5,000	1,130
1998-06-05	110	110	110	110	4,000	1,100
1998-06-04	110	110	110	110	1,000	1,100
1998-06-03	110	110	110	110	1,000	1,100
1998-06-02	115	115	110	110	3,000	1,100
1998-06-01	117	117	117	117	1,000	1,170
1998-05-29	117	117	117	117	1,000	1,170
1998-05-28	118	118	118	118	5,000	1,180
1998-05-27	122	122	118	118	9,000	1,180
1998-05-26	116	122	116	122	20,000	1,220
1998-05-25	106	107	106	107	5,000	1,070
1998-05-22	108	108	108	108	13,000	1,080
1998-05-21	110	111	110	111	2,000	1,110
1998-05-20	115	115	115	115	1,000	1,150
1998-05-18	115	115	115	115	1,000	1,150
1998-05-13	120	120	120	120	1,000	1,200
1998-05-12	110	120	110	120	3,000	1,200
1998-05-11	109	109	108	109	4,000	1,090
1998-05-08	107	108	107	108	4,000	1,080
1998-05-07	106	106	106	106	1,000	1,060
1998-05-06	116	116	116	116	1,000	1,160
1998-04-28	106	106	106	106	6,000	1,060
1998-04-27	116	120	115	118	9,000	1,180
1998-04-24	119	119	115	115	3,000	1,150
1998-04-23	115	115	101	105	22,000	1,050
1998-04-22	120	120	115	115	3,000	1,150
1998-04-21	115	115	115	115	1,000	1,150
1998-04-20	120	120	120	120	4,000	1,200
1998-04-17	128	128	120	120	5,000	1,200
1998-04-16	120	120	120	120	2,000	1,200
1998-04-15	125	125	125	125	1,000	1,250
1998-04-14	126	126	125	125	7,000	1,250
1998-04-13	125	125	125	125	2,000	1,250
1998-04-10	123	125	123	125	5,000	1,250
1998-04-09	124	124	120	123	8,000	1,230
1998-04-08	119	120	119	119	8,000	1,190
1998-04-07	111	118	111	118	13,000	1,180
1998-04-06	103	110	102	106	14,000	1,060
1998-04-03	90	100	90	100	11,000	1,000
1998-04-02	112	112	110	110	9,000	1,100
1998-03-31	128	132	128	132	4,000	1,320
1998-03-30	130	130	125	130	6,000	1,300
1998-03-27	129	129	129	129	1,000	1,290
1998-03-26	133	133	120	130	6,000	1,300
1998-03-25	122	134	122	134	4,000	1,340
1998-03-24	125	125	122	122	4,000	1,220
1998-03-23	135	135	126	135	4,000	1,350
1998-03-20	137	137	135	135	8,000	1,350
1998-03-19	137	137	135	135	10,000	1,350
1998-03-18	131	135	131	135	12,000	1,350
1998-03-17	130	130	130	130	1,000	1,300
1998-03-16	126	126	126	126	7,000	1,260
1998-03-13	130	130	130	130	20,000	1,300
1998-03-12	132	135	132	135	10,000	1,350
1998-03-09	132	132	131	131	8,000	1,310
1998-03-06	135	135	131	131	8,000	1,310
1998-03-04	137	137	137	137	7,000	1,370
1998-03-03	136	140	136	136	14,000	1,360
1998-03-02	134	135	134	135	5,000	1,350
1998-02-27	130	130	128	129	8,000	1,290
1998-02-26	127	127	127	127	1,000	1,270
1998-02-25	126	127	126	127	6,000	1,270
1998-02-24	127	127	127	127	1,000	1,270
1998-02-23	126	130	125	125	12,000	1,250
1998-02-20	135	135	131	131	7,000	1,310
1998-02-18	131	131	131	131	6,000	1,310
1998-02-17	148	148	148	148	2,000	1,480
1998-02-16	143	148	140	148	6,000	1,480
1998-02-13	156	156	150	152	22,000	1,520
1998-02-12	150	157	150	157	11,000	1,570
1998-02-10	138	145	137	145	17,000	1,450
1998-02-09	131	133	131	133	8,000	1,330
1998-02-06	131	131	130	130	2,000	1,300
1998-02-04	142	142	135	135	7,000	1,350
1998-02-03	130	135	123	130	21,000	1,300
1998-02-02	131	131	120	120	8,000	1,200
1998-01-30	142	142	140	140	18,000	1,400
1998-01-29	147	155	145	145	38,000	1,450
1998-01-28	138	150	136	150	26,000	1,500
1998-01-27	140	140	135	139	15,000	1,390
1998-01-26	122	140	120	129	24,000	1,290
1998-01-23	119	120	119	120	4,000	1,200
1998-01-22	116	129	116	129	24,000	1,290
1998-01-21	109	115	109	114	16,000	1,140
1998-01-20	100	109	100	109	17,000	1,090
1998-01-19	90	100	90	99	10,000	990
1998-01-16	78	78	78	78	3,000	780
1998-01-13	75	85	75	85	10,000	850
1998-01-12	75	75	75	75	6,000	750
1998-01-08	89	89	89	89	2,000	890
1998-01-07	89	90	86	90	9,000	900
1998-01-06	89	90	89	90	2,000	900
1998-01-05	90	90	90	90	1,000	900

分割・併合履歴： [2018-09-26]1株→0.1株