6131 浜井産業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28757775776,000770
2001-12-27787878783,000780
2001-12-267479707916,000790
2001-12-256772677223,000720
2001-12-216780677928,000790
2001-12-20707267728,000720
2001-12-196976667525,000750
2001-12-187580727917,000790
2001-12-178484748315,000830
2001-12-148587858710,000870
2001-12-13858878885,000880
2001-12-12868886884,000880
2001-12-118890738812,000880
2001-12-07879287904,000900
2001-12-06939493943,000940
2001-12-057995799420,000940
2001-12-049095909514,000950
2001-12-039093889312,000930
2001-11-309195909419,000940
2001-11-299495909528,000950
2001-11-289195909511,000950
2001-11-279197919724,000970
2001-11-26969691967,000960
2001-11-229797919710,000970
2001-11-218897889710,000970
2001-11-19909890987,000980
2001-11-169898989813,000980
2001-11-15959895988,000980
2001-11-14969796975,000970
2001-11-13979893987,000980
2001-11-12959895987,000980
2001-11-09909890989,000980
2001-11-08919690968,000960
2001-11-079099909922,000990
2001-11-06971009210027,0001,000
2001-11-059999979813,000980
2001-11-029496909518,000950
2001-11-01899789957,000950
2001-10-31909890989,000980
2001-10-308898889810,000980
2001-10-29989997996,000990
2001-10-26921039210012,0001,000
2001-10-258493849210,000920
2001-10-248084788415,000840
2001-10-238080788015,000800
2001-10-22808080803,000800
2001-10-19767976792,000790
2001-10-18808080802,000800
2001-10-17777977792,000790
2001-10-16757575751,000750
2001-10-15787875756,000750
2001-10-128080787817,000780
2001-10-118082787814,000780
2001-10-10808080801,000800
2001-10-09808080804,000800
2001-10-058082808213,000820
2001-10-03828282822,000820
2001-10-02808080803,000800
2001-10-018282808010,000800
2001-09-28828282822,000820
2001-09-278383818116,000810
2001-09-26838383837,000830
2001-09-25828282825,000820
2001-09-218282818210,000820
2001-09-20828281824,000820
2001-09-19808380824,000820
2001-09-18808077807,000800
2001-09-17909085859,000850
2001-09-148288818524,000850
2001-09-13727272721,000720
2001-09-128082808033,000800
2001-09-119595959511,000950
2001-09-10999999995,000990
2001-09-0799100991005,0001,000
2001-09-0610010010010015,0001,000
2001-09-051001031001039,0001,030
2001-09-0410110110010012,0001,000
2001-09-031031031031034,0001,030
2001-08-3110210510210510,0001,050
2001-08-3010510510410511,0001,050
2001-08-2910810810310313,0001,030
2001-08-281101101081083,0001,080
2001-08-271151151131133,0001,130
2001-08-231181181061067,0001,060
2001-08-221091091031048,0001,040
2001-08-211081081081082,0001,080
2001-08-201061061051056,0001,050
2001-08-171061061051053,0001,050
2001-08-161051061051064,0001,060
2001-08-151051191051198,0001,190
2001-08-141041051041059,0001,050
2001-08-131051051041047,0001,040
2001-08-101041051041052,0001,050
2001-08-091041041041042,0001,040
2001-08-081051061041067,0001,060
2001-08-071061061061063,0001,060
2001-08-061051061041046,0001,040
2001-08-021031041031048,0001,040
2001-08-011101101031035,0001,030
2001-07-311021021021021,0001,020
2001-07-301111111031033,0001,030
2001-07-271061091061066,0001,060
2001-07-261101121061064,0001,060
2001-07-251061061061063,0001,060
2001-07-241021041011015,0001,010
2001-07-2310810810210212,0001,020
2001-07-1910510610510516,0001,050
2001-07-181111111101105,0001,100
2001-07-171151151151152,0001,150
2001-07-161171171151176,0001,170
2001-07-131161171161175,0001,170
2001-07-121191191171175,0001,170
2001-07-111191191191197,0001,190
2001-07-1012012011911921,0001,190
2001-07-0912012112012115,0001,210
2001-07-061241241221227,0001,220
2001-07-041241241241242,0001,240
2001-07-031241241221247,0001,240
2001-07-021251251211219,0001,210
2001-06-291241241241243,0001,240
2001-06-281291291291291,0001,290
2001-06-271241241241246,0001,240
2001-06-2613013012312322,0001,230
2001-06-251241241231235,0001,230
2001-06-2212413012312314,0001,230
2001-06-211211231211239,0001,230
2001-06-2013113113113111,0001,310
2001-06-191281281211218,0001,210
2001-06-181281301251308,0001,300
2001-06-1512512812512819,0001,280
2001-06-141271271261273,0001,270
2001-06-131271271271271,0001,270
2001-06-121301301251255,0001,250
2001-06-1113013013013010,0001,300
2001-06-081321321321321,0001,320
2001-06-071351351321323,0001,320
2001-06-061351351301309,0001,300
2001-06-0513013713013011,0001,300
2001-06-041301301301304,0001,300
2001-06-0113013413013414,0001,340
2001-05-3113313313013023,0001,300
2001-05-3013513813513614,0001,360
2001-05-291361371361376,0001,370
2001-05-281401401351358,0001,350
2001-05-2513413513113527,0001,350
2001-05-2413513513013322,0001,330
2001-05-231331331331333,0001,330
2001-05-2213013413013319,0001,330
2001-05-211391391381384,0001,380
2001-05-181381391381395,0001,390
2001-05-171381381381383,0001,380
2001-05-1613013213013228,0001,320
2001-05-1513613613013057,0001,300
2001-05-141401401361367,0001,360
2001-05-1114014013513620,0001,360
2001-05-1014014013914017,0001,400
2001-05-0914414414014014,0001,400
2001-05-0814614714514524,0001,450
2001-05-0715515915415859,0001,580
2001-05-0215015814915364,0001,530
2001-05-011471471471476,0001,470
2001-04-2714614914514724,0001,470
2001-04-2615015014314314,0001,430
2001-04-2513714813714860,0001,480
2001-04-241431431381427,0001,420
2001-04-2314014313814321,0001,430
2001-04-201381401351359,0001,350
2001-04-1913613913513527,0001,350
2001-04-181341351341354,0001,350
2001-04-1713413613413414,0001,340
2001-04-1613813813413414,0001,340
2001-04-1313313513313315,0001,330
2001-04-1213413413213413,0001,340
2001-04-111341341311346,0001,340
2001-04-101351351351356,0001,350
2001-04-091301401301356,0001,350
2001-04-0613013313013314,0001,330
2001-04-0513013512713417,0001,340
2001-04-041351351351351,0001,350
2001-04-031301321301303,0001,300
2001-04-0212313512313510,0001,350
2001-03-301421431411436,0001,430
2001-03-291431431411412,0001,410
2001-03-281441451441457,0001,450
2001-03-2713914413514417,0001,440
2001-03-261401401381398,0001,390
2001-03-231411411411412,0001,410
2001-03-2214014113514118,0001,410
2001-03-211221301221309,0001,300
2001-03-191211221211224,0001,220
2001-03-161221221211218,0001,210
2001-03-1512212212012016,0001,200
2001-03-141221221221229,0001,220
2001-03-131221271221246,0001,240
2001-03-1212712712012010,0001,200
2001-03-091271281271278,0001,270
2001-03-071271291271295,0001,290
2001-03-0612812812712810,0001,280
2001-03-0512813512712814,0001,280
2001-03-0213213212812814,0001,280
2001-03-0114014013013016,0001,300
2001-02-281371371361365,0001,360
2001-02-271361361361368,0001,360
2001-02-2613614113613610,0001,360
2001-02-231361371361366,0001,360
2001-02-2213513613513618,0001,360
2001-02-211441441381386,0001,380
2001-02-201421421401405,0001,400
2001-02-191411431411436,0001,430
2001-02-161421421411414,0001,410
2001-02-151401411401414,0001,410
2001-02-1415115113714917,0001,490
2001-02-1314415214015217,0001,520
2001-02-0914614614314310,0001,430
2001-02-081461541461542,0001,540
2001-02-071451451451457,0001,450
2001-02-061541551541554,0001,550
2001-02-0515815814415418,0001,540
2001-02-021581581551559,0001,550
2001-02-011431431401415,0001,410
2001-01-311421431421426,0001,420
2001-01-3014314314214211,0001,420
2001-01-291481531431538,0001,530
2001-01-2615615614314526,0001,450
2001-01-2515215214014823,0001,480
2001-01-2417017515515874,0001,580
2001-01-2314014013614016,0001,400
2001-01-2214114113513511,0001,350
2001-01-181271311271314,0001,310
2001-01-171181211181216,0001,210
2001-01-161201211161189,0001,180
2001-01-1512012011611910,0001,190
2001-01-1211112011112019,0001,200
2001-01-1112112111811822,0001,180
2001-01-1013013012012018,0001,200
2001-01-091361361301305,0001,300
2001-01-051401401361362,0001,360

分割・併合履歴 : [2018-09-26]1株→0.1株