6131 浜井産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2000-12-28 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2000-12-27 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2000-12-26 | 146 | 146 | 136 | 136 | 9,000 | 1,360 |
| 2000-12-25 | 133 | 138 | 133 | 138 | 17,000 | 1,380 |
| 2000-12-22 | 131 | 133 | 131 | 132 | 11,000 | 1,320 |
| 2000-12-21 | 140 | 140 | 135 | 135 | 23,000 | 1,350 |
| 2000-12-20 | 147 | 147 | 140 | 140 | 17,000 | 1,400 |
| 2000-12-19 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2000-12-18 | 160 | 160 | 146 | 146 | 7,000 | 1,460 |
| 2000-12-15 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2000-12-14 | 160 | 160 | 145 | 160 | 9,000 | 1,600 |
| 2000-12-13 | 160 | 160 | 158 | 158 | 12,000 | 1,580 |
| 2000-12-12 | 160 | 170 | 160 | 160 | 21,000 | 1,600 |
| 2000-12-11 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2000-12-08 | 141 | 160 | 141 | 158 | 41,000 | 1,580 |
| 2000-12-07 | 141 | 150 | 141 | 150 | 15,000 | 1,500 |
| 2000-12-06 | 140 | 143 | 140 | 140 | 27,000 | 1,400 |
| 2000-12-05 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
| 2000-12-04 | 144 | 145 | 144 | 145 | 5,000 | 1,450 |
| 2000-12-01 | 145 | 145 | 142 | 145 | 7,000 | 1,450 |
| 2000-11-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-11-29 | 152 | 153 | 144 | 145 | 28,000 | 1,450 |
| 2000-11-28 | 150 | 153 | 150 | 153 | 20,000 | 1,530 |
| 2000-11-27 | 152 | 152 | 151 | 152 | 10,000 | 1,520 |
| 2000-11-24 | 155 | 155 | 151 | 152 | 13,000 | 1,520 |
| 2000-11-22 | 152 | 152 | 151 | 151 | 18,000 | 1,510 |
| 2000-11-21 | 152 | 154 | 151 | 151 | 9,000 | 1,510 |
| 2000-11-20 | 152 | 153 | 151 | 152 | 21,000 | 1,520 |
| 2000-11-17 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2000-11-16 | 151 | 152 | 151 | 151 | 20,000 | 1,510 |
| 2000-11-15 | 153 | 153 | 152 | 153 | 20,000 | 1,530 |
| 2000-11-14 | 152 | 154 | 152 | 154 | 2,000 | 1,540 |
| 2000-11-13 | 151 | 151 | 150 | 151 | 30,000 | 1,510 |
| 2000-11-10 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2000-11-09 | 155 | 157 | 155 | 155 | 15,000 | 1,550 |
| 2000-11-08 | 153 | 156 | 153 | 155 | 26,000 | 1,550 |
| 2000-11-07 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2000-11-06 | 169 | 169 | 153 | 153 | 18,000 | 1,530 |
| 2000-11-02 | 156 | 156 | 151 | 154 | 21,000 | 1,540 |
| 2000-11-01 | 155 | 156 | 152 | 156 | 11,000 | 1,560 |
| 2000-10-31 | 151 | 158 | 151 | 151 | 36,000 | 1,510 |
| 2000-10-30 | 156 | 159 | 151 | 151 | 16,000 | 1,510 |
| 2000-10-27 | 156 | 165 | 151 | 151 | 31,000 | 1,510 |
| 2000-10-26 | 162 | 162 | 155 | 155 | 48,000 | 1,550 |
| 2000-10-25 | 174 | 174 | 160 | 163 | 69,000 | 1,630 |
| 2000-10-24 | 195 | 208 | 171 | 176 | 250,000 | 1,760 |
| 2000-10-23 | 179 | 210 | 179 | 192 | 276,000 | 1,920 |
| 2000-10-20 | 166 | 179 | 166 | 175 | 82,000 | 1,750 |
| 2000-10-19 | 160 | 163 | 160 | 163 | 30,000 | 1,630 |
| 2000-10-18 | 160 | 160 | 156 | 156 | 27,000 | 1,560 |
| 2000-10-17 | 165 | 165 | 160 | 160 | 46,000 | 1,600 |
| 2000-10-16 | 162 | 167 | 162 | 162 | 33,000 | 1,620 |
| 2000-10-13 | 160 | 160 | 156 | 156 | 13,000 | 1,560 |
| 2000-10-12 | 158 | 165 | 158 | 162 | 39,000 | 1,620 |
| 2000-10-11 | 156 | 160 | 156 | 156 | 30,000 | 1,560 |
| 2000-10-10 | 147 | 160 | 147 | 160 | 50,000 | 1,600 |
| 2000-10-06 | 155 | 162 | 155 | 162 | 42,000 | 1,620 |
| 2000-10-05 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2000-10-04 | 159 | 159 | 150 | 150 | 10,000 | 1,500 |
| 2000-10-03 | 144 | 160 | 144 | 150 | 37,000 | 1,500 |
| 2000-10-02 | 144 | 153 | 144 | 144 | 18,000 | 1,440 |
| 2000-09-29 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2000-09-28 | 165 | 165 | 160 | 160 | 22,000 | 1,600 |
| 2000-09-27 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2000-09-26 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2000-09-25 | 142 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2000-09-22 | 147 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2000-09-21 | 147 | 150 | 147 | 150 | 3,000 | 1,500 |
| 2000-09-20 | 145 | 147 | 145 | 147 | 8,000 | 1,470 |
| 2000-09-19 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2000-09-18 | 145 | 145 | 140 | 141 | 6,000 | 1,410 |
| 2000-09-14 | 140 | 147 | 139 | 139 | 6,000 | 1,390 |
| 2000-09-13 | 140 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2000-09-12 | 147 | 147 | 140 | 141 | 5,000 | 1,410 |
| 2000-09-11 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2000-09-08 | 143 | 147 | 143 | 147 | 4,000 | 1,470 |
| 2000-09-07 | 141 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2000-09-06 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2000-09-05 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2000-09-04 | 148 | 148 | 148 | 148 | 14,000 | 1,480 |
| 2000-09-01 | 147 | 151 | 147 | 151 | 3,000 | 1,510 |
| 2000-08-31 | 151 | 151 | 146 | 147 | 5,000 | 1,470 |
| 2000-08-30 | 160 | 160 | 150 | 150 | 5,000 | 1,500 |
| 2000-08-29 | 165 | 165 | 160 | 160 | 20,000 | 1,600 |
| 2000-08-28 | 159 | 165 | 159 | 165 | 29,000 | 1,650 |
| 2000-08-25 | 158 | 158 | 148 | 150 | 21,000 | 1,500 |
| 2000-08-24 | 149 | 155 | 140 | 142 | 40,000 | 1,420 |
| 2000-08-23 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2000-08-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-08-21 | 138 | 141 | 138 | 141 | 4,000 | 1,410 |
| 2000-08-18 | 137 | 138 | 137 | 137 | 14,000 | 1,370 |
| 2000-08-17 | 140 | 140 | 136 | 136 | 18,000 | 1,360 |
| 2000-08-16 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2000-08-15 | 136 | 138 | 136 | 136 | 7,000 | 1,360 |
| 2000-08-14 | 138 | 138 | 135 | 136 | 5,000 | 1,360 |
| 2000-08-11 | 140 | 141 | 138 | 138 | 10,000 | 1,380 |
| 2000-08-10 | 140 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2000-08-09 | 147 | 147 | 140 | 140 | 7,000 | 1,400 |
| 2000-08-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2000-08-07 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-08-04 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2000-08-03 | 141 | 141 | 140 | 140 | 21,000 | 1,400 |
| 2000-08-02 | 145 | 145 | 142 | 142 | 8,000 | 1,420 |
| 2000-08-01 | 146 | 147 | 142 | 142 | 12,000 | 1,420 |
| 2000-07-31 | 141 | 146 | 141 | 142 | 9,000 | 1,420 |
| 2000-07-28 | 148 | 148 | 144 | 144 | 6,000 | 1,440 |
| 2000-07-27 | 144 | 149 | 144 | 149 | 4,000 | 1,490 |
| 2000-07-26 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2000-07-25 | 141 | 150 | 141 | 150 | 26,000 | 1,500 |
| 2000-07-24 | 159 | 159 | 150 | 159 | 32,000 | 1,590 |
| 2000-07-21 | 152 | 153 | 151 | 152 | 16,000 | 1,520 |
| 2000-07-19 | 153 | 153 | 150 | 150 | 11,000 | 1,500 |
| 2000-07-18 | 153 | 160 | 151 | 151 | 11,000 | 1,510 |
| 2000-07-17 | 160 | 162 | 151 | 151 | 15,000 | 1,510 |
| 2000-07-14 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2000-07-13 | 165 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2000-07-12 | 166 | 168 | 160 | 160 | 14,000 | 1,600 |
| 2000-07-11 | 169 | 170 | 165 | 165 | 13,000 | 1,650 |
| 2000-07-10 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2000-07-07 | 161 | 170 | 161 | 170 | 10,000 | 1,700 |
| 2000-07-06 | 170 | 175 | 170 | 170 | 15,000 | 1,700 |
| 2000-07-05 | 180 | 185 | 170 | 170 | 56,000 | 1,700 |
| 2000-07-04 | 167 | 175 | 165 | 174 | 95,000 | 1,740 |
| 2000-07-03 | 157 | 160 | 157 | 160 | 52,000 | 1,600 |
| 2000-06-30 | 150 | 154 | 150 | 154 | 60,000 | 1,540 |
| 2000-06-29 | 149 | 150 | 143 | 145 | 18,000 | 1,450 |
| 2000-06-28 | 143 | 150 | 141 | 141 | 17,000 | 1,410 |
| 2000-06-27 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-06-26 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2000-06-23 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2000-06-22 | 153 | 153 | 145 | 146 | 24,000 | 1,460 |
| 2000-06-21 | 155 | 155 | 145 | 145 | 13,000 | 1,450 |
| 2000-06-20 | 154 | 154 | 148 | 148 | 8,000 | 1,480 |
| 2000-06-19 | 145 | 147 | 141 | 142 | 7,000 | 1,420 |
| 2000-06-16 | 145 | 155 | 145 | 145 | 8,000 | 1,450 |
| 2000-06-15 | 150 | 153 | 145 | 145 | 5,000 | 1,450 |
| 2000-06-14 | 151 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2000-06-13 | 150 | 154 | 150 | 154 | 17,000 | 1,540 |
| 2000-06-12 | 150 | 151 | 150 | 150 | 12,000 | 1,500 |
| 2000-06-09 | 146 | 155 | 145 | 155 | 18,000 | 1,550 |
| 2000-06-08 | 155 | 156 | 145 | 145 | 22,000 | 1,450 |
| 2000-06-07 | 155 | 155 | 140 | 140 | 14,000 | 1,400 |
| 2000-06-06 | 132 | 140 | 132 | 133 | 11,000 | 1,330 |
| 2000-06-05 | 132 | 133 | 132 | 132 | 14,000 | 1,320 |
| 2000-06-02 | 135 | 140 | 132 | 132 | 24,000 | 1,320 |
| 2000-06-01 | 130 | 135 | 130 | 135 | 6,000 | 1,350 |
| 2000-05-31 | 150 | 150 | 135 | 135 | 23,000 | 1,350 |
| 2000-05-30 | 150 | 150 | 145 | 145 | 19,000 | 1,450 |
| 2000-05-29 | 151 | 151 | 150 | 151 | 16,000 | 1,510 |
| 2000-05-26 | 155 | 155 | 151 | 151 | 19,000 | 1,510 |
| 2000-05-25 | 157 | 157 | 151 | 151 | 3,000 | 1,510 |
| 2000-05-24 | 159 | 159 | 156 | 156 | 6,000 | 1,560 |
| 2000-05-23 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-05-22 | 164 | 164 | 161 | 164 | 12,000 | 1,640 |
| 2000-05-19 | 165 | 165 | 162 | 162 | 20,000 | 1,620 |
| 2000-05-18 | 160 | 165 | 160 | 165 | 5,000 | 1,650 |
| 2000-05-17 | 159 | 160 | 159 | 159 | 15,000 | 1,590 |
| 2000-05-16 | 160 | 164 | 158 | 158 | 14,000 | 1,580 |
| 2000-05-15 | 153 | 159 | 153 | 158 | 14,000 | 1,580 |
| 2000-05-12 | 156 | 156 | 152 | 153 | 5,000 | 1,530 |
| 2000-05-11 | 151 | 155 | 151 | 151 | 17,000 | 1,510 |
| 2000-05-10 | 152 | 159 | 151 | 159 | 27,000 | 1,590 |
| 2000-05-09 | 155 | 159 | 155 | 155 | 8,000 | 1,550 |
| 2000-05-08 | 154 | 160 | 153 | 153 | 13,000 | 1,530 |
| 2000-05-02 | 163 | 163 | 154 | 160 | 8,000 | 1,600 |
| 2000-05-01 | 151 | 152 | 151 | 152 | 4,000 | 1,520 |
| 2000-04-28 | 151 | 163 | 151 | 163 | 6,000 | 1,630 |
| 2000-04-27 | 160 | 160 | 151 | 151 | 14,000 | 1,510 |
| 2000-04-26 | 164 | 164 | 160 | 160 | 11,000 | 1,600 |
| 2000-04-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2000-04-24 | 160 | 170 | 156 | 156 | 9,000 | 1,560 |
| 2000-04-21 | 162 | 165 | 155 | 165 | 13,000 | 1,650 |
| 2000-04-20 | 170 | 170 | 155 | 155 | 10,000 | 1,550 |
| 2000-04-19 | 155 | 156 | 148 | 150 | 49,000 | 1,500 |
| 2000-04-18 | 153 | 158 | 153 | 155 | 43,000 | 1,550 |
| 2000-04-17 | 161 | 161 | 153 | 153 | 25,000 | 1,530 |
| 2000-04-14 | 176 | 179 | 171 | 173 | 10,000 | 1,730 |
| 2000-04-13 | 171 | 180 | 171 | 176 | 15,000 | 1,760 |
| 2000-04-12 | 170 | 171 | 170 | 170 | 17,000 | 1,700 |
| 2000-04-11 | 185 | 185 | 175 | 177 | 12,000 | 1,770 |
| 2000-04-10 | 190 | 190 | 185 | 185 | 8,000 | 1,850 |
| 2000-04-07 | 177 | 185 | 177 | 185 | 27,000 | 1,850 |
| 2000-04-06 | 175 | 180 | 165 | 180 | 62,000 | 1,800 |
| 2000-04-05 | 184 | 184 | 178 | 178 | 10,000 | 1,780 |
| 2000-04-04 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 2000-04-03 | 190 | 190 | 180 | 181 | 44,000 | 1,810 |
| 2000-03-31 | 199 | 200 | 182 | 190 | 31,000 | 1,900 |
| 2000-03-30 | 181 | 200 | 181 | 184 | 30,000 | 1,840 |
| 2000-03-29 | 203 | 203 | 191 | 191 | 32,000 | 1,910 |
| 2000-03-28 | 210 | 210 | 203 | 203 | 23,000 | 2,030 |
| 2000-03-27 | 207 | 212 | 201 | 201 | 72,000 | 2,010 |
| 2000-03-24 | 186 | 198 | 186 | 198 | 61,000 | 1,980 |
| 2000-03-23 | 188 | 191 | 183 | 186 | 41,000 | 1,860 |
| 2000-03-22 | 189 | 190 | 181 | 183 | 38,000 | 1,830 |
| 2000-03-21 | 179 | 190 | 179 | 181 | 25,000 | 1,810 |
| 2000-03-17 | 190 | 190 | 178 | 179 | 44,000 | 1,790 |
| 2000-03-16 | 190 | 190 | 181 | 182 | 33,000 | 1,820 |
| 2000-03-15 | 185 | 190 | 170 | 190 | 42,000 | 1,900 |
| 2000-03-14 | 206 | 206 | 188 | 189 | 70,000 | 1,890 |
| 2000-03-13 | 216 | 225 | 196 | 196 | 243,000 | 1,960 |
| 2000-03-10 | 225 | 239 | 210 | 215 | 600,000 | 2,150 |
| 2000-03-09 | 180 | 195 | 175 | 195 | 439,000 | 1,950 |
| 2000-03-08 | 145 | 148 | 145 | 145 | 39,000 | 1,450 |
| 2000-03-07 | 145 | 148 | 145 | 145 | 30,000 | 1,450 |
| 2000-03-06 | 142 | 145 | 142 | 145 | 11,000 | 1,450 |
| 2000-03-03 | 142 | 145 | 140 | 141 | 47,000 | 1,410 |
| 2000-03-02 | 145 | 145 | 141 | 141 | 22,000 | 1,410 |
| 2000-03-01 | 145 | 150 | 140 | 140 | 23,000 | 1,400 |
| 2000-02-29 | 155 | 155 | 140 | 140 | 13,000 | 1,400 |
| 2000-02-28 | 158 | 160 | 140 | 140 | 40,000 | 1,400 |
| 2000-02-25 | 151 | 155 | 148 | 155 | 41,000 | 1,550 |
| 2000-02-24 | 135 | 148 | 135 | 145 | 38,000 | 1,450 |
| 2000-02-23 | 138 | 140 | 133 | 133 | 24,000 | 1,330 |
| 2000-02-22 | 142 | 150 | 138 | 138 | 18,000 | 1,380 |
| 2000-02-21 | 161 | 161 | 136 | 141 | 50,000 | 1,410 |
| 2000-02-18 | 160 | 175 | 136 | 136 | 150,000 | 1,360 |
| 2000-02-17 | 125 | 165 | 125 | 155 | 239,000 | 1,550 |
| 2000-02-16 | 106 | 120 | 106 | 120 | 74,000 | 1,200 |
| 2000-02-15 | 101 | 103 | 101 | 101 | 29,000 | 1,010 |
| 2000-02-14 | 103 | 105 | 100 | 105 | 8,000 | 1,050 |
| 2000-02-10 | 103 | 103 | 103 | 103 | 17,000 | 1,030 |
| 2000-02-09 | 105 | 105 | 103 | 103 | 12,000 | 1,030 |
| 2000-02-08 | 103 | 104 | 103 | 104 | 12,000 | 1,040 |
| 2000-02-07 | 102 | 105 | 102 | 104 | 21,000 | 1,040 |
| 2000-02-04 | 105 | 105 | 103 | 105 | 19,000 | 1,050 |
| 2000-02-03 | 115 | 115 | 103 | 105 | 25,000 | 1,050 |
| 2000-02-02 | 113 | 113 | 105 | 105 | 24,000 | 1,050 |
| 2000-02-01 | 115 | 116 | 103 | 103 | 22,000 | 1,030 |
| 2000-01-31 | 105 | 105 | 99 | 100 | 112,000 | 1,000 |
| 2000-01-28 | 106 | 107 | 100 | 100 | 133,000 | 1,000 |
| 2000-01-27 | 115 | 115 | 105 | 105 | 33,000 | 1,050 |
| 2000-01-26 | 119 | 119 | 111 | 118 | 12,000 | 1,180 |
| 2000-01-25 | 111 | 116 | 110 | 116 | 23,000 | 1,160 |
| 2000-01-24 | 110 | 117 | 110 | 117 | 4,000 | 1,170 |
| 2000-01-21 | 108 | 113 | 108 | 110 | 20,000 | 1,100 |
| 2000-01-20 | 120 | 120 | 110 | 112 | 27,000 | 1,120 |
| 2000-01-19 | 118 | 120 | 112 | 115 | 19,000 | 1,150 |
| 2000-01-18 | 116 | 121 | 115 | 118 | 25,000 | 1,180 |
| 2000-01-17 | 105 | 115 | 105 | 115 | 32,000 | 1,150 |
| 2000-01-14 | 109 | 109 | 100 | 100 | 62,000 | 1,000 |
| 2000-01-13 | 96 | 104 | 96 | 104 | 9,000 | 1,040 |
| 2000-01-12 | 101 | 102 | 100 | 100 | 74,000 | 1,000 |
| 2000-01-11 | 108 | 110 | 101 | 110 | 24,000 | 1,100 |
| 2000-01-07 | 110 | 111 | 105 | 111 | 29,000 | 1,110 |
| 2000-01-06 | 114 | 118 | 102 | 118 | 35,000 | 1,180 |
| 2000-01-05 | 115 | 115 | 110 | 110 | 15,000 | 1,100 |
| 2000-01-04 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
