6131 浜井産業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	110	110	110	110	1,000	1,100
1999-12-29	111	114	105	110	11,000	1,100
1999-12-28	105	115	105	115	29,000	1,150
1999-12-27	110	115	101	102	8,000	1,020
1999-12-24	107	110	101	105	20,000	1,050
1999-12-22	105	106	104	105	83,000	1,050
1999-12-21	100	105	100	105	36,000	1,050
1999-12-20	120	120	120	120	8,000	1,200
1999-12-17	125	126	120	120	13,000	1,200
1999-12-16	127	127	125	125	10,000	1,250
1999-12-15	131	131	130	130	4,000	1,300
1999-12-14	125	126	125	126	7,000	1,260
1999-12-13	130	130	125	125	15,000	1,250
1999-12-10	130	130	130	130	13,000	1,300
1999-12-09	130	130	130	130	16,000	1,300
1999-12-08	140	140	133	133	17,000	1,330
1999-12-07	142	142	135	135	14,000	1,350
1999-12-06	150	150	150	150	1,000	1,500
1999-12-03	142	142	142	142	2,000	1,420
1999-12-02	151	151	141	141	2,000	1,410
1999-12-01	141	141	132	140	11,000	1,400
1999-11-30	142	142	141	141	10,000	1,410
1999-11-29	150	150	140	142	14,000	1,420
1999-11-26	151	153	150	150	8,000	1,500
1999-11-25	152	152	150	150	12,000	1,500
1999-11-24	155	155	150	151	19,000	1,510
1999-11-22	169	169	169	169	4,000	1,690
1999-11-19	173	173	164	170	14,000	1,700
1999-11-18	161	171	160	169	36,000	1,690
1999-11-17	170	170	153	165	18,000	1,650
1999-11-16	148	173	145	173	110,000	1,730
1999-11-15	150	155	130	148	25,000	1,480
1999-11-12	152	152	150	152	13,000	1,520
1999-11-11	155	155	155	155	5,000	1,550
1999-11-10	160	165	152	152	12,000	1,520
1999-11-09	170	170	155	155	22,000	1,550
1999-11-08	170	180	170	176	46,000	1,760
1999-11-05	170	175	158	170	18,000	1,700
1999-11-04	165	169	155	158	20,000	1,580
1999-11-02	165	170	165	170	16,000	1,700
1999-11-01	160	165	151	165	17,000	1,650
1999-10-29	165	165	161	165	8,000	1,650
1999-10-28	150	165	150	165	26,000	1,650
1999-10-27	155	155	150	150	18,000	1,500
1999-10-26	163	163	152	152	7,000	1,520
1999-10-25	154	155	152	154	16,000	1,540
1999-10-22	155	160	155	160	4,000	1,600
1999-10-21	157	157	155	155	18,000	1,550
1999-10-20	160	160	157	157	16,000	1,570
1999-10-19	158	158	158	158	5,000	1,580
1999-10-18	160	165	156	156	18,000	1,560
1999-10-15	168	168	168	168	3,000	1,680
1999-10-14	170	170	165	169	3,000	1,690
1999-10-13	177	181	170	170	24,000	1,700
1999-10-12	195	205	176	176	27,000	1,760
1999-10-08	151	155	151	155	5,000	1,550
1999-10-07	160	161	150	150	36,000	1,500
1999-10-06	160	163	160	160	3,000	1,600
1999-10-05	155	159	155	159	11,000	1,590
1999-10-04	160	161	159	160	27,000	1,600
1999-10-01	160	160	160	160	9,000	1,600
1999-09-30	173	173	165	165	5,000	1,650
1999-09-29	175	175	156	159	13,000	1,590
1999-09-28	170	174	169	173	9,000	1,730
1999-09-27	170	172	170	171	21,000	1,710
1999-09-24	170	171	169	171	17,000	1,710
1999-09-22	176	176	173	175	19,000	1,750
1999-09-21	179	179	176	176	8,000	1,760
1999-09-20	184	184	173	179	38,000	1,790
1999-09-17	185	188	185	185	7,000	1,850
1999-09-16	190	190	188	190	8,000	1,900
1999-09-14	189	200	189	200	15,000	2,000
1999-09-13	188	190	188	189	21,000	1,890
1999-09-10	191	205	191	200	14,000	2,000
1999-09-09	188	208	188	189	30,000	1,890
1999-09-08	190	209	190	208	16,000	2,080
1999-09-07	200	201	198	198	45,000	1,980
1999-09-06	204	210	201	208	37,000	2,080
1999-09-03	200	205	200	200	23,000	2,000
1999-09-02	215	215	198	200	33,000	2,000
1999-09-01	200	210	194	210	22,000	2,100
1999-08-31	205	205	205	205	11,000	2,050
1999-08-30	202	205	200	200	22,000	2,000
1999-08-27	197	197	191	195	16,000	1,950
1999-08-26	208	208	198	198	13,000	1,980
1999-08-25	198	207	197	198	9,000	1,980
1999-08-24	199	210	199	209	8,000	2,090
1999-08-23	200	210	199	199	13,000	1,990
1999-08-20	191	220	191	191	6,000	1,910
1999-08-19	184	190	183	187	24,000	1,870
1999-08-18	212	212	204	204	12,000	2,040
1999-08-17	214	214	212	212	6,000	2,120
1999-08-16	220	220	212	212	6,000	2,120
1999-08-13	215	215	210	210	19,000	2,100
1999-08-12	213	215	213	215	5,000	2,150
1999-08-11	220	220	211	211	5,000	2,110
1999-08-10	225	229	225	229	22,000	2,290
1999-08-09	220	225	220	220	37,000	2,200
1999-08-06	220	228	220	224	36,000	2,240
1999-08-05	230	231	220	224	65,000	2,240
1999-08-04	229	233	229	231	32,000	2,310
1999-08-03	225	235	224	228	43,000	2,280
1999-08-02	220	228	220	225	37,000	2,250
1999-07-30	226	226	220	220	21,000	2,200
1999-07-29	220	226	216	226	19,000	2,260
1999-07-28	220	220	215	220	11,000	2,200
1999-07-27	222	225	220	220	29,000	2,200
1999-07-26	216	225	216	221	29,000	2,210
1999-07-23	225	225	210	215	46,000	2,150
1999-07-22	240	241	225	225	53,000	2,250
1999-07-21	224	235	224	235	66,000	2,350
1999-07-19	240	240	220	225	116,000	2,250
1999-07-16	259	265	245	250	413,000	2,500
1999-07-15	200	210	200	204	70,000	2,040
1999-07-14	188	199	181	199	55,000	1,990
1999-07-13	186	188	185	185	15,000	1,850
1999-07-12	190	190	180	183	24,000	1,830
1999-07-09	185	189	185	189	14,000	1,890
1999-07-08	184	184	180	182	12,000	1,820
1999-07-07	185	198	180	183	43,000	1,830
1999-07-06	178	185	177	185	43,000	1,850
1999-07-05	178	180	175	177	32,000	1,770
1999-07-02	180	185	178	178	19,000	1,780
1999-07-01	180	190	180	180	32,000	1,800
1999-06-30	189	190	181	181	16,000	1,810
1999-06-29	194	194	180	185	17,000	1,850
1999-06-28	178	188	178	188	10,000	1,880
1999-06-25	191	195	188	188	40,000	1,880
1999-06-24	195	200	195	195	31,000	1,950
1999-06-23	188	200	188	195	47,000	1,950
1999-06-22	185	190	185	187	17,000	1,870
1999-06-21	185	185	181	185	16,000	1,850
1999-06-18	186	192	185	186	24,000	1,860
1999-06-17	183	185	180	185	23,000	1,850
1999-06-16	182	183	180	183	29,000	1,830
1999-06-15	183	183	183	183	4,000	1,830
1999-06-14	181	185	180	183	9,000	1,830
1999-06-11	180	185	180	180	15,000	1,800
1999-06-10	175	180	175	175	15,000	1,750
1999-06-09	172	179	172	175	18,000	1,750
1999-06-08	171	179	170	172	32,000	1,720
1999-06-07	182	182	170	170	30,000	1,700
1999-06-04	171	171	167	167	37,000	1,670
1999-06-03	188	188	171	171	5,000	1,710
1999-06-02	172	172	170	170	29,000	1,700
1999-06-01	180	180	171	171	2,000	1,710
1999-05-31	187	187	187	187	1,000	1,870
1999-05-28	175	175	167	167	30,000	1,670
1999-05-27	184	184	180	180	4,000	1,800
1999-05-26	190	190	175	175	8,000	1,750
1999-05-25	171	180	171	180	10,000	1,800
1999-05-24	175	185	170	170	13,000	1,700
1999-05-21	190	190	190	190	4,000	1,900
1999-05-20	185	185	173	173	12,000	1,730
1999-05-19	182	194	170	170	21,000	1,700
1999-05-18	165	185	165	180	35,000	1,800
1999-05-17	187	187	183	185	28,000	1,850
1999-05-14	213	213	197	197	34,000	1,970
1999-05-13	218	218	204	204	38,000	2,040
1999-05-12	210	218	208	218	22,000	2,180
1999-05-11	225	229	208	211	33,000	2,110
1999-05-10	235	235	225	230	45,000	2,300
1999-05-07	218	230	218	225	74,000	2,250
1999-05-06	204	214	204	210	30,000	2,100
1999-04-30	203	210	203	203	11,000	2,030
1999-04-28	202	205	202	202	25,000	2,020
1999-04-27	206	206	202	206	21,000	2,060
1999-04-26	205	215	200	205	43,000	2,050
1999-04-23	206	208	202	202	16,000	2,020
1999-04-22	215	215	200	200	25,000	2,000
1999-04-21	211	215	200	215	68,000	2,150
1999-04-20	225	230	211	211	140,000	2,110
1999-04-19	205	240	205	230	271,000	2,300
1999-04-16	192	210	192	203	178,000	2,030
1999-04-15	179	187	178	187	23,000	1,870
1999-04-14	175	195	170	178	71,000	1,780
1999-04-13	193	195	180	180	64,000	1,800
1999-04-12	190	200	190	193	110,000	1,930
1999-04-09	190	200	185	190	121,000	1,900
1999-04-08	176	190	175	189	145,000	1,890
1999-04-07	170	174	165	174	28,000	1,740
1999-04-06	161	175	161	170	24,000	1,700
1999-04-05	150	170	150	156	40,000	1,560
1999-04-02	185	187	175	175	77,000	1,750
1999-04-01	176	183	167	175	91,000	1,750
1999-03-31	190	190	171	176	185,000	1,760
1999-03-30	169	192	167	190	489,000	1,900
1999-03-29	150	165	149	165	173,000	1,650
1999-03-26	130	149	130	147	64,000	1,470
1999-03-25	122	127	120	127	17,000	1,270
1999-03-24	122	123	121	121	26,000	1,210
1999-03-23	130	131	125	125	31,000	1,250
1999-03-19	130	140	130	134	38,000	1,340
1999-03-18	137	138	130	130	43,000	1,300
1999-03-17	138	138	130	138	18,000	1,380
1999-03-16	121	128	121	128	44,000	1,280
1999-03-15	133	133	124	124	14,000	1,240
1999-03-12	130	135	127	135	11,000	1,350
1999-03-11	124	134	120	134	32,000	1,340
1999-03-10	124	134	124	134	20,000	1,340
1999-03-09	139	139	130	139	24,000	1,390
1999-03-08	139	145	138	139	11,000	1,390
1999-03-05	138	139	138	138	16,000	1,380
1999-03-04	150	150	138	138	45,000	1,380
1999-03-03	135	140	135	140	21,000	1,400
1999-03-02	135	138	135	135	18,000	1,350
1999-03-01	135	140	135	135	23,000	1,350
1999-02-26	137	141	133	133	36,000	1,330
1999-02-25	141	145	133	134	22,000	1,340
1999-02-24	150	150	132	145	37,000	1,450
1999-02-23	151	155	148	150	39,000	1,500
1999-02-22	141	155	141	150	142,000	1,500
1999-02-19	156	160	141	141	168,000	1,410
1999-02-18	132	170	132	166	355,000	1,660
1999-02-17	126	136	125	127	93,000	1,270
1999-02-16	117	139	116	126	54,000	1,260
1999-02-15	102	119	102	111	22,000	1,110
1999-02-12	101	105	100	105	20,000	1,050
1999-02-10	100	105	100	101	14,000	1,010
1999-02-09	100	100	98	100	11,000	1,000
1999-02-08	100	102	100	100	11,000	1,000
1999-02-05	101	105	101	105	5,000	1,050
1999-02-04	98	105	98	101	19,000	1,010
1999-02-03	103	103	101	103	12,000	1,030
1999-02-02	105	105	102	103	36,000	1,030
1999-02-01	105	108	105	105	34,000	1,050
1999-01-29	96	100	96	100	22,000	1,000
1999-01-28	95	96	95	96	8,000	960
1999-01-27	95	95	91	95	6,000	950
1999-01-26	90	97	90	97	13,000	970
1999-01-25	91	91	91	91	8,000	910
1999-01-22	91	91	91	91	3,000	910
1999-01-21	91	92	91	92	3,000	920
1999-01-20	93	93	91	91	19,000	910
1999-01-19	92	92	92	92	7,000	920
1999-01-18	91	91	91	91	2,000	910
1999-01-14	90	90	90	90	5,000	900
1999-01-13	91	91	88	88	7,000	880
1999-01-12	88	88	88	88	7,000	880
1999-01-11	91	91	88	88	9,000	880
1999-01-08	91	91	88	88	9,000	880
1999-01-07	94	95	94	95	4,000	950
1999-01-06	97	97	97	97	4,000	970
1999-01-05	88	88	88	88	1,000	880

分割・併合履歴： [2018-09-26]1株→0.1株