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