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