6131 浜井産業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30505050504,000500
2002-12-274549454910,000490
2002-12-265050454815,000480
2002-12-254447434719,000470
2002-12-244545404554,000450
2002-12-204547454522,000450
2002-12-194648464814,000480
2002-12-184750464959,000490
2002-12-174650464938,000490
2002-12-165050464937,000490
2002-12-134650465023,000500
2002-12-124750465014,000500
2002-12-114849474917,000490
2002-12-104850485016,000500
2002-12-095052485130,000510
2002-12-065054485429,000540
2002-12-055054495114,000510
2002-12-044850484912,000490
2002-12-035252495021,000500
2002-12-025153495322,000530
2002-11-295153495324,000530
2002-11-285355525514,000550
2002-11-27525450549,000540
2002-11-265959545725,000570
2002-11-255456515636,000560
2002-11-225054475441,000540
2002-11-214550445018,000500
2002-11-204750445011,000500
2002-11-194848414724,000470
2002-11-185356484928,000490
2002-11-155356525612,000560
2002-11-14595954566,000560
2002-11-135759565916,000590
2002-11-125860576019,000600
2002-11-11596059608,000600
2002-11-085961596125,000610
2002-11-076163586325,000630
2002-11-06626262625,000620
2002-11-056162606234,000620
2002-11-016568636319,000630
2002-10-316168616634,000660
2002-10-306165596534,000650
2002-10-29636863682,000680
2002-10-28717169695,000690
2002-10-256370637017,000700
2002-10-247070637010,000700
2002-10-236770677027,000700
2002-10-22686868681,000680
2002-10-216168586868,000680
2002-10-185965596518,000650
2002-10-176363585824,000580
2002-10-166064606147,000610
2002-10-156161565872,000580
2002-10-116767606030,000600
2002-10-105766566673,000660
2002-10-096567646730,000670
2002-10-086868656811,000680
2002-10-077676677131,000710
2002-10-047779767919,000790
2002-10-03808180812,000810
2002-10-02808479829,000820
2002-10-018384788415,000840
2002-09-307784778427,000840
2002-09-277578757718,000770
2002-09-267478737733,000770
2002-09-257778757815,000780
2002-09-247678767816,000780
2002-09-207879757933,000790
2002-09-197982788013,000800
2002-09-187882778215,000820
2002-09-178086768429,000840
2002-09-138888848623,000860
2002-09-128689838974,000890
2002-09-118292829252,000920
2002-09-108284828415,000840
2002-09-09788278829,000820
2002-09-067984798222,000820
2002-09-05818481849,000840
2002-09-047881748120,000810
2002-09-037982788113,000810
2002-09-028383818318,000830
2002-08-308189818529,000850
2002-08-29838581857,000850
2002-08-28818581858,000850
2002-08-278183808314,000830
2002-08-268787818628,000860
2002-08-238587858712,000870
2002-08-228687838613,000860
2002-08-218989868824,000880
2002-08-209092879217,000920
2002-08-19899389934,000930
2002-08-159394919417,000940
2002-08-149396919543,000950
2002-08-1398100839697,000960
2002-08-12971049510416,0001,040
2002-08-099199919839,000980
2002-08-089295929525,000950
2002-08-079294919315,000930
2002-08-069494919420,000940
2002-08-059395919511,000950
2002-08-029495919530,000950
2002-08-019596959513,000950
2002-07-3090102909927,000990
2002-07-298994889415,000940
2002-07-269494909412,000940
2002-07-25959592946,000940
2002-07-24929592956,000950
2002-07-23919691962,000960
2002-07-22959695965,000960
2002-07-19929792977,000970
2002-07-188897889719,000970
2002-07-178993899310,000930
2002-07-168994899316,000930
2002-07-159395898914,000890
2002-07-12939492944,000940
2002-07-119394919423,000940
2002-07-109297929617,000960
2002-07-099797929721,000970
2002-07-089399939716,000970
2002-07-05959894986,000980
2002-07-04939893976,000970
2002-07-039093869314,000930
2002-07-028493849329,000930
2002-07-0199104959927,000990
2002-06-2810010410010425,0001,040
2002-06-2799100991004,0001,000
2002-06-2699100971009,0001,000
2002-06-25961009510014,0001,000
2002-06-249899929915,000990
2002-06-211001011001014,0001,010
2002-06-20101101961003,0001,000
2002-06-191021049710210,0001,020
2002-06-18100102991029,0001,020
2002-06-17951029410234,0001,020
2002-06-141001009810024,0001,000
2002-06-1310010410010020,0001,000
2002-06-1210210510210529,0001,050
2002-06-111021071021076,0001,070
2002-06-101061061061061,0001,060
2002-06-0710510810110818,0001,080
2002-06-0610210810210723,0001,070
2002-06-051041051041055,0001,050
2002-06-041041051041053,0001,050
2002-06-031031071031078,0001,070
2002-05-3110510510310511,0001,050
2002-05-3010510510210530,0001,050
2002-05-2911011110610830,0001,080
2002-05-2810811010611092,0001,100
2002-05-2710410510210534,0001,050
2002-05-241051069610416,0001,040
2002-05-2310410610310517,0001,050
2002-05-221051051041047,0001,040
2002-05-211041061041059,0001,050
2002-05-2010210610210615,0001,060
2002-05-1710010710010512,0001,050
2002-05-161081081051054,0001,050
2002-05-1510510610110549,0001,050
2002-05-1410710710310714,0001,070
2002-05-1310310710310714,0001,070
2002-05-1010610810310827,0001,080
2002-05-0911011010310819,0001,080
2002-05-0810310910310919,0001,090
2002-05-0710110810110615,0001,060
2002-05-0210411010411025,0001,100
2002-05-0111411410211030,0001,100
2002-04-3010811510611431,0001,140
2002-04-2611011210410960,0001,090
2002-04-25103120103111185,0001,110
2002-04-24931049310360,0001,030
2002-04-239395909521,000950
2002-04-229999919629,000960
2002-04-19100101971019,0001,010
2002-04-18961029610217,0001,020
2002-04-1710210310010213,0001,020
2002-04-1610110310110314,0001,030
2002-04-151031041011048,0001,040
2002-04-121021031011036,0001,030
2002-04-1110410410310414,0001,040
2002-04-1010210510210526,0001,050
2002-04-0910310310010337,0001,030
2002-04-0810310410210310,0001,030
2002-04-0510110310010321,0001,030
2002-04-0410310410110423,0001,040
2002-04-0310210510010452,0001,040
2002-04-021051051031048,0001,040
2002-04-0110110510010530,0001,050
2002-03-291001029610160,0001,010
2002-03-2810410510010065,0001,000
2002-03-2710610710410526,0001,050
2002-03-2610610810510717,0001,070
2002-03-2510810810510744,0001,070
2002-03-2210610810310891,0001,080
2002-03-2010110610110627,0001,060
2002-03-1910210210010120,0001,010
2002-03-181001029710238,0001,020
2002-03-15981009710077,0001,000
2002-03-149397939713,000970
2002-03-139798969710,000970
2002-03-12949894988,000980
2002-03-119398939822,000980
2002-03-08989898986,000980
2002-03-079899899839,000980
2002-03-069699919923,000990
2002-03-05901019010142,0001,010
2002-03-048495849532,000950
2002-03-018489848932,000890
2002-02-287389728941,000890
2002-02-277474737413,000740
2002-02-267274727435,000740
2002-02-257375727518,000750
2002-02-227475727511,000750
2002-02-21757575752,000750
2002-02-20757575751,000750
2002-02-197475727522,000750
2002-02-18747574755,000750
2002-02-157376737532,000750
2002-02-147376737617,000760
2002-02-137575737510,000750
2002-02-08737673763,000760
2002-02-07717771778,000770
2002-02-05757675765,000760
2002-02-047177707731,000770
2002-02-017076707611,000760
2002-01-317275687527,000750
2002-01-307273707313,000730
2002-01-29757572755,000750
2002-01-28757572757,000750
2002-01-25737572757,000750
2002-01-247375727511,000750
2002-01-237676727610,000760
2002-01-22767776777,000770
2002-01-21767774774,000770
2002-01-187376727626,000760
2002-01-177579737816,000780
2002-01-167680767913,000790
2002-01-15778175819,000810
2002-01-117682758215,000820
2002-01-098082728225,000820
2002-01-08838383831,000830
2002-01-078084788326,000830
2002-01-04848484842,000840

分割・併合履歴 : [2018-09-26]1株→0.1株