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 |
---|---|---|---|---|---|---|
2001-12-28 | 75 | 77 | 75 | 77 | 6,000 | 770 |
2001-12-27 | 78 | 78 | 78 | 78 | 3,000 | 780 |
2001-12-26 | 74 | 79 | 70 | 79 | 16,000 | 790 |
2001-12-25 | 67 | 72 | 67 | 72 | 23,000 | 720 |
2001-12-21 | 67 | 80 | 67 | 79 | 28,000 | 790 |
2001-12-20 | 70 | 72 | 67 | 72 | 8,000 | 720 |
2001-12-19 | 69 | 76 | 66 | 75 | 25,000 | 750 |
2001-12-18 | 75 | 80 | 72 | 79 | 17,000 | 790 |
2001-12-17 | 84 | 84 | 74 | 83 | 15,000 | 830 |
2001-12-14 | 85 | 87 | 85 | 87 | 10,000 | 870 |
2001-12-13 | 85 | 88 | 78 | 88 | 5,000 | 880 |
2001-12-12 | 86 | 88 | 86 | 88 | 4,000 | 880 |
2001-12-11 | 88 | 90 | 73 | 88 | 12,000 | 880 |
2001-12-07 | 87 | 92 | 87 | 90 | 4,000 | 900 |
2001-12-06 | 93 | 94 | 93 | 94 | 3,000 | 940 |
2001-12-05 | 79 | 95 | 79 | 94 | 20,000 | 940 |
2001-12-04 | 90 | 95 | 90 | 95 | 14,000 | 950 |
2001-12-03 | 90 | 93 | 88 | 93 | 12,000 | 930 |
2001-11-30 | 91 | 95 | 90 | 94 | 19,000 | 940 |
2001-11-29 | 94 | 95 | 90 | 95 | 28,000 | 950 |
2001-11-28 | 91 | 95 | 90 | 95 | 11,000 | 950 |
2001-11-27 | 91 | 97 | 91 | 97 | 24,000 | 970 |
2001-11-26 | 96 | 96 | 91 | 96 | 7,000 | 960 |
2001-11-22 | 97 | 97 | 91 | 97 | 10,000 | 970 |
2001-11-21 | 88 | 97 | 88 | 97 | 10,000 | 970 |
2001-11-19 | 90 | 98 | 90 | 98 | 7,000 | 980 |
2001-11-16 | 98 | 98 | 98 | 98 | 13,000 | 980 |
2001-11-15 | 95 | 98 | 95 | 98 | 8,000 | 980 |
2001-11-14 | 96 | 97 | 96 | 97 | 5,000 | 970 |
2001-11-13 | 97 | 98 | 93 | 98 | 7,000 | 980 |
2001-11-12 | 95 | 98 | 95 | 98 | 7,000 | 980 |
2001-11-09 | 90 | 98 | 90 | 98 | 9,000 | 980 |
2001-11-08 | 91 | 96 | 90 | 96 | 8,000 | 960 |
2001-11-07 | 90 | 99 | 90 | 99 | 22,000 | 990 |
2001-11-06 | 97 | 100 | 92 | 100 | 27,000 | 1,000 |
2001-11-05 | 99 | 99 | 97 | 98 | 13,000 | 980 |
2001-11-02 | 94 | 96 | 90 | 95 | 18,000 | 950 |
2001-11-01 | 89 | 97 | 89 | 95 | 7,000 | 950 |
2001-10-31 | 90 | 98 | 90 | 98 | 9,000 | 980 |
2001-10-30 | 88 | 98 | 88 | 98 | 10,000 | 980 |
2001-10-29 | 98 | 99 | 97 | 99 | 6,000 | 990 |
2001-10-26 | 92 | 103 | 92 | 100 | 12,000 | 1,000 |
2001-10-25 | 84 | 93 | 84 | 92 | 10,000 | 920 |
2001-10-24 | 80 | 84 | 78 | 84 | 15,000 | 840 |
2001-10-23 | 80 | 80 | 78 | 80 | 15,000 | 800 |
2001-10-22 | 80 | 80 | 80 | 80 | 3,000 | 800 |
2001-10-19 | 76 | 79 | 76 | 79 | 2,000 | 790 |
2001-10-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
2001-10-17 | 77 | 79 | 77 | 79 | 2,000 | 790 |
2001-10-16 | 75 | 75 | 75 | 75 | 1,000 | 750 |
2001-10-15 | 78 | 78 | 75 | 75 | 6,000 | 750 |
2001-10-12 | 80 | 80 | 78 | 78 | 17,000 | 780 |
2001-10-11 | 80 | 82 | 78 | 78 | 14,000 | 780 |
2001-10-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2001-10-09 | 80 | 80 | 80 | 80 | 4,000 | 800 |
2001-10-05 | 80 | 82 | 80 | 82 | 13,000 | 820 |
2001-10-03 | 82 | 82 | 82 | 82 | 2,000 | 820 |
2001-10-02 | 80 | 80 | 80 | 80 | 3,000 | 800 |
2001-10-01 | 82 | 82 | 80 | 80 | 10,000 | 800 |
2001-09-28 | 82 | 82 | 82 | 82 | 2,000 | 820 |
2001-09-27 | 83 | 83 | 81 | 81 | 16,000 | 810 |
2001-09-26 | 83 | 83 | 83 | 83 | 7,000 | 830 |
2001-09-25 | 82 | 82 | 82 | 82 | 5,000 | 820 |
2001-09-21 | 82 | 82 | 81 | 82 | 10,000 | 820 |
2001-09-20 | 82 | 82 | 81 | 82 | 4,000 | 820 |
2001-09-19 | 80 | 83 | 80 | 82 | 4,000 | 820 |
2001-09-18 | 80 | 80 | 77 | 80 | 7,000 | 800 |
2001-09-17 | 90 | 90 | 85 | 85 | 9,000 | 850 |
2001-09-14 | 82 | 88 | 81 | 85 | 24,000 | 850 |
2001-09-13 | 72 | 72 | 72 | 72 | 1,000 | 720 |
2001-09-12 | 80 | 82 | 80 | 80 | 33,000 | 800 |
2001-09-11 | 95 | 95 | 95 | 95 | 11,000 | 950 |
2001-09-10 | 99 | 99 | 99 | 99 | 5,000 | 990 |
2001-09-07 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
2001-09-06 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
2001-09-05 | 100 | 103 | 100 | 103 | 9,000 | 1,030 |
2001-09-04 | 101 | 101 | 100 | 100 | 12,000 | 1,000 |
2001-09-03 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
2001-08-31 | 102 | 105 | 102 | 105 | 10,000 | 1,050 |
2001-08-30 | 105 | 105 | 104 | 105 | 11,000 | 1,050 |
2001-08-29 | 108 | 108 | 103 | 103 | 13,000 | 1,030 |
2001-08-28 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
2001-08-27 | 115 | 115 | 113 | 113 | 3,000 | 1,130 |
2001-08-23 | 118 | 118 | 106 | 106 | 7,000 | 1,060 |
2001-08-22 | 109 | 109 | 103 | 104 | 8,000 | 1,040 |
2001-08-21 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
2001-08-20 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
2001-08-17 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
2001-08-16 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
2001-08-15 | 105 | 119 | 105 | 119 | 8,000 | 1,190 |
2001-08-14 | 104 | 105 | 104 | 105 | 9,000 | 1,050 |
2001-08-13 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
2001-08-10 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
2001-08-09 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
2001-08-08 | 105 | 106 | 104 | 106 | 7,000 | 1,060 |
2001-08-07 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
2001-08-06 | 105 | 106 | 104 | 104 | 6,000 | 1,040 |
2001-08-02 | 103 | 104 | 103 | 104 | 8,000 | 1,040 |
2001-08-01 | 110 | 110 | 103 | 103 | 5,000 | 1,030 |
2001-07-31 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2001-07-30 | 111 | 111 | 103 | 103 | 3,000 | 1,030 |
2001-07-27 | 106 | 109 | 106 | 106 | 6,000 | 1,060 |
2001-07-26 | 110 | 112 | 106 | 106 | 4,000 | 1,060 |
2001-07-25 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
2001-07-24 | 102 | 104 | 101 | 101 | 5,000 | 1,010 |
2001-07-23 | 108 | 108 | 102 | 102 | 12,000 | 1,020 |
2001-07-19 | 105 | 106 | 105 | 105 | 16,000 | 1,050 |
2001-07-18 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
2001-07-17 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
2001-07-16 | 117 | 117 | 115 | 117 | 6,000 | 1,170 |
2001-07-13 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
2001-07-12 | 119 | 119 | 117 | 117 | 5,000 | 1,170 |
2001-07-11 | 119 | 119 | 119 | 119 | 7,000 | 1,190 |
2001-07-10 | 120 | 120 | 119 | 119 | 21,000 | 1,190 |
2001-07-09 | 120 | 121 | 120 | 121 | 15,000 | 1,210 |
2001-07-06 | 124 | 124 | 122 | 122 | 7,000 | 1,220 |
2001-07-04 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
2001-07-03 | 124 | 124 | 122 | 124 | 7,000 | 1,240 |
2001-07-02 | 125 | 125 | 121 | 121 | 9,000 | 1,210 |
2001-06-29 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
2001-06-28 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
2001-06-27 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
2001-06-26 | 130 | 130 | 123 | 123 | 22,000 | 1,230 |
2001-06-25 | 124 | 124 | 123 | 123 | 5,000 | 1,230 |
2001-06-22 | 124 | 130 | 123 | 123 | 14,000 | 1,230 |
2001-06-21 | 121 | 123 | 121 | 123 | 9,000 | 1,230 |
2001-06-20 | 131 | 131 | 131 | 131 | 11,000 | 1,310 |
2001-06-19 | 128 | 128 | 121 | 121 | 8,000 | 1,210 |
2001-06-18 | 128 | 130 | 125 | 130 | 8,000 | 1,300 |
2001-06-15 | 125 | 128 | 125 | 128 | 19,000 | 1,280 |
2001-06-14 | 127 | 127 | 126 | 127 | 3,000 | 1,270 |
2001-06-13 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2001-06-12 | 130 | 130 | 125 | 125 | 5,000 | 1,250 |
2001-06-11 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
2001-06-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2001-06-07 | 135 | 135 | 132 | 132 | 3,000 | 1,320 |
2001-06-06 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
2001-06-05 | 130 | 137 | 130 | 130 | 11,000 | 1,300 |
2001-06-04 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
2001-06-01 | 130 | 134 | 130 | 134 | 14,000 | 1,340 |
2001-05-31 | 133 | 133 | 130 | 130 | 23,000 | 1,300 |
2001-05-30 | 135 | 138 | 135 | 136 | 14,000 | 1,360 |
2001-05-29 | 136 | 137 | 136 | 137 | 6,000 | 1,370 |
2001-05-28 | 140 | 140 | 135 | 135 | 8,000 | 1,350 |
2001-05-25 | 134 | 135 | 131 | 135 | 27,000 | 1,350 |
2001-05-24 | 135 | 135 | 130 | 133 | 22,000 | 1,330 |
2001-05-23 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
2001-05-22 | 130 | 134 | 130 | 133 | 19,000 | 1,330 |
2001-05-21 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
2001-05-18 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
2001-05-17 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
2001-05-16 | 130 | 132 | 130 | 132 | 28,000 | 1,320 |
2001-05-15 | 136 | 136 | 130 | 130 | 57,000 | 1,300 |
2001-05-14 | 140 | 140 | 136 | 136 | 7,000 | 1,360 |
2001-05-11 | 140 | 140 | 135 | 136 | 20,000 | 1,360 |
2001-05-10 | 140 | 140 | 139 | 140 | 17,000 | 1,400 |
2001-05-09 | 144 | 144 | 140 | 140 | 14,000 | 1,400 |
2001-05-08 | 146 | 147 | 145 | 145 | 24,000 | 1,450 |
2001-05-07 | 155 | 159 | 154 | 158 | 59,000 | 1,580 |
2001-05-02 | 150 | 158 | 149 | 153 | 64,000 | 1,530 |
2001-05-01 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
2001-04-27 | 146 | 149 | 145 | 147 | 24,000 | 1,470 |
2001-04-26 | 150 | 150 | 143 | 143 | 14,000 | 1,430 |
2001-04-25 | 137 | 148 | 137 | 148 | 60,000 | 1,480 |
2001-04-24 | 143 | 143 | 138 | 142 | 7,000 | 1,420 |
2001-04-23 | 140 | 143 | 138 | 143 | 21,000 | 1,430 |
2001-04-20 | 138 | 140 | 135 | 135 | 9,000 | 1,350 |
2001-04-19 | 136 | 139 | 135 | 135 | 27,000 | 1,350 |
2001-04-18 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
2001-04-17 | 134 | 136 | 134 | 134 | 14,000 | 1,340 |
2001-04-16 | 138 | 138 | 134 | 134 | 14,000 | 1,340 |
2001-04-13 | 133 | 135 | 133 | 133 | 15,000 | 1,330 |
2001-04-12 | 134 | 134 | 132 | 134 | 13,000 | 1,340 |
2001-04-11 | 134 | 134 | 131 | 134 | 6,000 | 1,340 |
2001-04-10 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
2001-04-09 | 130 | 140 | 130 | 135 | 6,000 | 1,350 |
2001-04-06 | 130 | 133 | 130 | 133 | 14,000 | 1,330 |
2001-04-05 | 130 | 135 | 127 | 134 | 17,000 | 1,340 |
2001-04-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2001-04-03 | 130 | 132 | 130 | 130 | 3,000 | 1,300 |
2001-04-02 | 123 | 135 | 123 | 135 | 10,000 | 1,350 |
2001-03-30 | 142 | 143 | 141 | 143 | 6,000 | 1,430 |
2001-03-29 | 143 | 143 | 141 | 141 | 2,000 | 1,410 |
2001-03-28 | 144 | 145 | 144 | 145 | 7,000 | 1,450 |
2001-03-27 | 139 | 144 | 135 | 144 | 17,000 | 1,440 |
2001-03-26 | 140 | 140 | 138 | 139 | 8,000 | 1,390 |
2001-03-23 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2001-03-22 | 140 | 141 | 135 | 141 | 18,000 | 1,410 |
2001-03-21 | 122 | 130 | 122 | 130 | 9,000 | 1,300 |
2001-03-19 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
2001-03-16 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
2001-03-15 | 122 | 122 | 120 | 120 | 16,000 | 1,200 |
2001-03-14 | 122 | 122 | 122 | 122 | 9,000 | 1,220 |
2001-03-13 | 122 | 127 | 122 | 124 | 6,000 | 1,240 |
2001-03-12 | 127 | 127 | 120 | 120 | 10,000 | 1,200 |
2001-03-09 | 127 | 128 | 127 | 127 | 8,000 | 1,270 |
2001-03-07 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
2001-03-06 | 128 | 128 | 127 | 128 | 10,000 | 1,280 |
2001-03-05 | 128 | 135 | 127 | 128 | 14,000 | 1,280 |
2001-03-02 | 132 | 132 | 128 | 128 | 14,000 | 1,280 |
2001-03-01 | 140 | 140 | 130 | 130 | 16,000 | 1,300 |
2001-02-28 | 137 | 137 | 136 | 136 | 5,000 | 1,360 |
2001-02-27 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
2001-02-26 | 136 | 141 | 136 | 136 | 10,000 | 1,360 |
2001-02-23 | 136 | 137 | 136 | 136 | 6,000 | 1,360 |
2001-02-22 | 135 | 136 | 135 | 136 | 18,000 | 1,360 |
2001-02-21 | 144 | 144 | 138 | 138 | 6,000 | 1,380 |
2001-02-20 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
2001-02-19 | 141 | 143 | 141 | 143 | 6,000 | 1,430 |
2001-02-16 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
2001-02-15 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
2001-02-14 | 151 | 151 | 137 | 149 | 17,000 | 1,490 |
2001-02-13 | 144 | 152 | 140 | 152 | 17,000 | 1,520 |
2001-02-09 | 146 | 146 | 143 | 143 | 10,000 | 1,430 |
2001-02-08 | 146 | 154 | 146 | 154 | 2,000 | 1,540 |
2001-02-07 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
2001-02-06 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
2001-02-05 | 158 | 158 | 144 | 154 | 18,000 | 1,540 |
2001-02-02 | 158 | 158 | 155 | 155 | 9,000 | 1,550 |
2001-02-01 | 143 | 143 | 140 | 141 | 5,000 | 1,410 |
2001-01-31 | 142 | 143 | 142 | 142 | 6,000 | 1,420 |
2001-01-30 | 143 | 143 | 142 | 142 | 11,000 | 1,420 |
2001-01-29 | 148 | 153 | 143 | 153 | 8,000 | 1,530 |
2001-01-26 | 156 | 156 | 143 | 145 | 26,000 | 1,450 |
2001-01-25 | 152 | 152 | 140 | 148 | 23,000 | 1,480 |
2001-01-24 | 170 | 175 | 155 | 158 | 74,000 | 1,580 |
2001-01-23 | 140 | 140 | 136 | 140 | 16,000 | 1,400 |
2001-01-22 | 141 | 141 | 135 | 135 | 11,000 | 1,350 |
2001-01-18 | 127 | 131 | 127 | 131 | 4,000 | 1,310 |
2001-01-17 | 118 | 121 | 118 | 121 | 6,000 | 1,210 |
2001-01-16 | 120 | 121 | 116 | 118 | 9,000 | 1,180 |
2001-01-15 | 120 | 120 | 116 | 119 | 10,000 | 1,190 |
2001-01-12 | 111 | 120 | 111 | 120 | 19,000 | 1,200 |
2001-01-11 | 121 | 121 | 118 | 118 | 22,000 | 1,180 |
2001-01-10 | 130 | 130 | 120 | 120 | 18,000 | 1,200 |
2001-01-09 | 136 | 136 | 130 | 130 | 5,000 | 1,300 |
2001-01-05 | 140 | 140 | 136 | 136 | 2,000 | 1,360 |
分割・併合履歴 : [2018-09-26]1株→0.1株