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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2002-12-27 | 45 | 49 | 45 | 49 | 10,000 | 490 |
| 2002-12-26 | 50 | 50 | 45 | 48 | 15,000 | 480 |
| 2002-12-25 | 44 | 47 | 43 | 47 | 19,000 | 470 |
| 2002-12-24 | 45 | 45 | 40 | 45 | 54,000 | 450 |
| 2002-12-20 | 45 | 47 | 45 | 45 | 22,000 | 450 |
| 2002-12-19 | 46 | 48 | 46 | 48 | 14,000 | 480 |
| 2002-12-18 | 47 | 50 | 46 | 49 | 59,000 | 490 |
| 2002-12-17 | 46 | 50 | 46 | 49 | 38,000 | 490 |
| 2002-12-16 | 50 | 50 | 46 | 49 | 37,000 | 490 |
| 2002-12-13 | 46 | 50 | 46 | 50 | 23,000 | 500 |
| 2002-12-12 | 47 | 50 | 46 | 50 | 14,000 | 500 |
| 2002-12-11 | 48 | 49 | 47 | 49 | 17,000 | 490 |
| 2002-12-10 | 48 | 50 | 48 | 50 | 16,000 | 500 |
| 2002-12-09 | 50 | 52 | 48 | 51 | 30,000 | 510 |
| 2002-12-06 | 50 | 54 | 48 | 54 | 29,000 | 540 |
| 2002-12-05 | 50 | 54 | 49 | 51 | 14,000 | 510 |
| 2002-12-04 | 48 | 50 | 48 | 49 | 12,000 | 490 |
| 2002-12-03 | 52 | 52 | 49 | 50 | 21,000 | 500 |
| 2002-12-02 | 51 | 53 | 49 | 53 | 22,000 | 530 |
| 2002-11-29 | 51 | 53 | 49 | 53 | 24,000 | 530 |
| 2002-11-28 | 53 | 55 | 52 | 55 | 14,000 | 550 |
| 2002-11-27 | 52 | 54 | 50 | 54 | 9,000 | 540 |
| 2002-11-26 | 59 | 59 | 54 | 57 | 25,000 | 570 |
| 2002-11-25 | 54 | 56 | 51 | 56 | 36,000 | 560 |
| 2002-11-22 | 50 | 54 | 47 | 54 | 41,000 | 540 |
| 2002-11-21 | 45 | 50 | 44 | 50 | 18,000 | 500 |
| 2002-11-20 | 47 | 50 | 44 | 50 | 11,000 | 500 |
| 2002-11-19 | 48 | 48 | 41 | 47 | 24,000 | 470 |
| 2002-11-18 | 53 | 56 | 48 | 49 | 28,000 | 490 |
| 2002-11-15 | 53 | 56 | 52 | 56 | 12,000 | 560 |
| 2002-11-14 | 59 | 59 | 54 | 56 | 6,000 | 560 |
| 2002-11-13 | 57 | 59 | 56 | 59 | 16,000 | 590 |
| 2002-11-12 | 58 | 60 | 57 | 60 | 19,000 | 600 |
| 2002-11-11 | 59 | 60 | 59 | 60 | 8,000 | 600 |
| 2002-11-08 | 59 | 61 | 59 | 61 | 25,000 | 610 |
| 2002-11-07 | 61 | 63 | 58 | 63 | 25,000 | 630 |
| 2002-11-06 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2002-11-05 | 61 | 62 | 60 | 62 | 34,000 | 620 |
| 2002-11-01 | 65 | 68 | 63 | 63 | 19,000 | 630 |
| 2002-10-31 | 61 | 68 | 61 | 66 | 34,000 | 660 |
| 2002-10-30 | 61 | 65 | 59 | 65 | 34,000 | 650 |
| 2002-10-29 | 63 | 68 | 63 | 68 | 2,000 | 680 |
| 2002-10-28 | 71 | 71 | 69 | 69 | 5,000 | 690 |
| 2002-10-25 | 63 | 70 | 63 | 70 | 17,000 | 700 |
| 2002-10-24 | 70 | 70 | 63 | 70 | 10,000 | 700 |
| 2002-10-23 | 67 | 70 | 67 | 70 | 27,000 | 700 |
| 2002-10-22 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-10-21 | 61 | 68 | 58 | 68 | 68,000 | 680 |
| 2002-10-18 | 59 | 65 | 59 | 65 | 18,000 | 650 |
| 2002-10-17 | 63 | 63 | 58 | 58 | 24,000 | 580 |
| 2002-10-16 | 60 | 64 | 60 | 61 | 47,000 | 610 |
| 2002-10-15 | 61 | 61 | 56 | 58 | 72,000 | 580 |
| 2002-10-11 | 67 | 67 | 60 | 60 | 30,000 | 600 |
| 2002-10-10 | 57 | 66 | 56 | 66 | 73,000 | 660 |
| 2002-10-09 | 65 | 67 | 64 | 67 | 30,000 | 670 |
| 2002-10-08 | 68 | 68 | 65 | 68 | 11,000 | 680 |
| 2002-10-07 | 76 | 76 | 67 | 71 | 31,000 | 710 |
| 2002-10-04 | 77 | 79 | 76 | 79 | 19,000 | 790 |
| 2002-10-03 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2002-10-02 | 80 | 84 | 79 | 82 | 9,000 | 820 |
| 2002-10-01 | 83 | 84 | 78 | 84 | 15,000 | 840 |
| 2002-09-30 | 77 | 84 | 77 | 84 | 27,000 | 840 |
| 2002-09-27 | 75 | 78 | 75 | 77 | 18,000 | 770 |
| 2002-09-26 | 74 | 78 | 73 | 77 | 33,000 | 770 |
| 2002-09-25 | 77 | 78 | 75 | 78 | 15,000 | 780 |
| 2002-09-24 | 76 | 78 | 76 | 78 | 16,000 | 780 |
| 2002-09-20 | 78 | 79 | 75 | 79 | 33,000 | 790 |
| 2002-09-19 | 79 | 82 | 78 | 80 | 13,000 | 800 |
| 2002-09-18 | 78 | 82 | 77 | 82 | 15,000 | 820 |
| 2002-09-17 | 80 | 86 | 76 | 84 | 29,000 | 840 |
| 2002-09-13 | 88 | 88 | 84 | 86 | 23,000 | 860 |
| 2002-09-12 | 86 | 89 | 83 | 89 | 74,000 | 890 |
| 2002-09-11 | 82 | 92 | 82 | 92 | 52,000 | 920 |
| 2002-09-10 | 82 | 84 | 82 | 84 | 15,000 | 840 |
| 2002-09-09 | 78 | 82 | 78 | 82 | 9,000 | 820 |
| 2002-09-06 | 79 | 84 | 79 | 82 | 22,000 | 820 |
| 2002-09-05 | 81 | 84 | 81 | 84 | 9,000 | 840 |
| 2002-09-04 | 78 | 81 | 74 | 81 | 20,000 | 810 |
| 2002-09-03 | 79 | 82 | 78 | 81 | 13,000 | 810 |
| 2002-09-02 | 83 | 83 | 81 | 83 | 18,000 | 830 |
| 2002-08-30 | 81 | 89 | 81 | 85 | 29,000 | 850 |
| 2002-08-29 | 83 | 85 | 81 | 85 | 7,000 | 850 |
| 2002-08-28 | 81 | 85 | 81 | 85 | 8,000 | 850 |
| 2002-08-27 | 81 | 83 | 80 | 83 | 14,000 | 830 |
| 2002-08-26 | 87 | 87 | 81 | 86 | 28,000 | 860 |
| 2002-08-23 | 85 | 87 | 85 | 87 | 12,000 | 870 |
| 2002-08-22 | 86 | 87 | 83 | 86 | 13,000 | 860 |
| 2002-08-21 | 89 | 89 | 86 | 88 | 24,000 | 880 |
| 2002-08-20 | 90 | 92 | 87 | 92 | 17,000 | 920 |
| 2002-08-19 | 89 | 93 | 89 | 93 | 4,000 | 930 |
| 2002-08-15 | 93 | 94 | 91 | 94 | 17,000 | 940 |
| 2002-08-14 | 93 | 96 | 91 | 95 | 43,000 | 950 |
| 2002-08-13 | 98 | 100 | 83 | 96 | 97,000 | 960 |
| 2002-08-12 | 97 | 104 | 95 | 104 | 16,000 | 1,040 |
| 2002-08-09 | 91 | 99 | 91 | 98 | 39,000 | 980 |
| 2002-08-08 | 92 | 95 | 92 | 95 | 25,000 | 950 |
| 2002-08-07 | 92 | 94 | 91 | 93 | 15,000 | 930 |
| 2002-08-06 | 94 | 94 | 91 | 94 | 20,000 | 940 |
| 2002-08-05 | 93 | 95 | 91 | 95 | 11,000 | 950 |
| 2002-08-02 | 94 | 95 | 91 | 95 | 30,000 | 950 |
| 2002-08-01 | 95 | 96 | 95 | 95 | 13,000 | 950 |
| 2002-07-30 | 90 | 102 | 90 | 99 | 27,000 | 990 |
| 2002-07-29 | 89 | 94 | 88 | 94 | 15,000 | 940 |
| 2002-07-26 | 94 | 94 | 90 | 94 | 12,000 | 940 |
| 2002-07-25 | 95 | 95 | 92 | 94 | 6,000 | 940 |
| 2002-07-24 | 92 | 95 | 92 | 95 | 6,000 | 950 |
| 2002-07-23 | 91 | 96 | 91 | 96 | 2,000 | 960 |
| 2002-07-22 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2002-07-19 | 92 | 97 | 92 | 97 | 7,000 | 970 |
| 2002-07-18 | 88 | 97 | 88 | 97 | 19,000 | 970 |
| 2002-07-17 | 89 | 93 | 89 | 93 | 10,000 | 930 |
| 2002-07-16 | 89 | 94 | 89 | 93 | 16,000 | 930 |
| 2002-07-15 | 93 | 95 | 89 | 89 | 14,000 | 890 |
| 2002-07-12 | 93 | 94 | 92 | 94 | 4,000 | 940 |
| 2002-07-11 | 93 | 94 | 91 | 94 | 23,000 | 940 |
| 2002-07-10 | 92 | 97 | 92 | 96 | 17,000 | 960 |
| 2002-07-09 | 97 | 97 | 92 | 97 | 21,000 | 970 |
| 2002-07-08 | 93 | 99 | 93 | 97 | 16,000 | 970 |
| 2002-07-05 | 95 | 98 | 94 | 98 | 6,000 | 980 |
| 2002-07-04 | 93 | 98 | 93 | 97 | 6,000 | 970 |
| 2002-07-03 | 90 | 93 | 86 | 93 | 14,000 | 930 |
| 2002-07-02 | 84 | 93 | 84 | 93 | 29,000 | 930 |
| 2002-07-01 | 99 | 104 | 95 | 99 | 27,000 | 990 |
| 2002-06-28 | 100 | 104 | 100 | 104 | 25,000 | 1,040 |
| 2002-06-27 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2002-06-26 | 99 | 100 | 97 | 100 | 9,000 | 1,000 |
| 2002-06-25 | 96 | 100 | 95 | 100 | 14,000 | 1,000 |
| 2002-06-24 | 98 | 99 | 92 | 99 | 15,000 | 990 |
| 2002-06-21 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2002-06-20 | 101 | 101 | 96 | 100 | 3,000 | 1,000 |
| 2002-06-19 | 102 | 104 | 97 | 102 | 10,000 | 1,020 |
| 2002-06-18 | 100 | 102 | 99 | 102 | 9,000 | 1,020 |
| 2002-06-17 | 95 | 102 | 94 | 102 | 34,000 | 1,020 |
| 2002-06-14 | 100 | 100 | 98 | 100 | 24,000 | 1,000 |
| 2002-06-13 | 100 | 104 | 100 | 100 | 20,000 | 1,000 |
| 2002-06-12 | 102 | 105 | 102 | 105 | 29,000 | 1,050 |
| 2002-06-11 | 102 | 107 | 102 | 107 | 6,000 | 1,070 |
| 2002-06-10 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-06-07 | 105 | 108 | 101 | 108 | 18,000 | 1,080 |
| 2002-06-06 | 102 | 108 | 102 | 107 | 23,000 | 1,070 |
| 2002-06-05 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 2002-06-04 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2002-06-03 | 103 | 107 | 103 | 107 | 8,000 | 1,070 |
| 2002-05-31 | 105 | 105 | 103 | 105 | 11,000 | 1,050 |
| 2002-05-30 | 105 | 105 | 102 | 105 | 30,000 | 1,050 |
| 2002-05-29 | 110 | 111 | 106 | 108 | 30,000 | 1,080 |
| 2002-05-28 | 108 | 110 | 106 | 110 | 92,000 | 1,100 |
| 2002-05-27 | 104 | 105 | 102 | 105 | 34,000 | 1,050 |
| 2002-05-24 | 105 | 106 | 96 | 104 | 16,000 | 1,040 |
| 2002-05-23 | 104 | 106 | 103 | 105 | 17,000 | 1,050 |
| 2002-05-22 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2002-05-21 | 104 | 106 | 104 | 105 | 9,000 | 1,050 |
| 2002-05-20 | 102 | 106 | 102 | 106 | 15,000 | 1,060 |
| 2002-05-17 | 100 | 107 | 100 | 105 | 12,000 | 1,050 |
| 2002-05-16 | 108 | 108 | 105 | 105 | 4,000 | 1,050 |
| 2002-05-15 | 105 | 106 | 101 | 105 | 49,000 | 1,050 |
| 2002-05-14 | 107 | 107 | 103 | 107 | 14,000 | 1,070 |
| 2002-05-13 | 103 | 107 | 103 | 107 | 14,000 | 1,070 |
| 2002-05-10 | 106 | 108 | 103 | 108 | 27,000 | 1,080 |
| 2002-05-09 | 110 | 110 | 103 | 108 | 19,000 | 1,080 |
| 2002-05-08 | 103 | 109 | 103 | 109 | 19,000 | 1,090 |
| 2002-05-07 | 101 | 108 | 101 | 106 | 15,000 | 1,060 |
| 2002-05-02 | 104 | 110 | 104 | 110 | 25,000 | 1,100 |
| 2002-05-01 | 114 | 114 | 102 | 110 | 30,000 | 1,100 |
| 2002-04-30 | 108 | 115 | 106 | 114 | 31,000 | 1,140 |
| 2002-04-26 | 110 | 112 | 104 | 109 | 60,000 | 1,090 |
| 2002-04-25 | 103 | 120 | 103 | 111 | 185,000 | 1,110 |
| 2002-04-24 | 93 | 104 | 93 | 103 | 60,000 | 1,030 |
| 2002-04-23 | 93 | 95 | 90 | 95 | 21,000 | 950 |
| 2002-04-22 | 99 | 99 | 91 | 96 | 29,000 | 960 |
| 2002-04-19 | 100 | 101 | 97 | 101 | 9,000 | 1,010 |
| 2002-04-18 | 96 | 102 | 96 | 102 | 17,000 | 1,020 |
| 2002-04-17 | 102 | 103 | 100 | 102 | 13,000 | 1,020 |
| 2002-04-16 | 101 | 103 | 101 | 103 | 14,000 | 1,030 |
| 2002-04-15 | 103 | 104 | 101 | 104 | 8,000 | 1,040 |
| 2002-04-12 | 102 | 103 | 101 | 103 | 6,000 | 1,030 |
| 2002-04-11 | 104 | 104 | 103 | 104 | 14,000 | 1,040 |
| 2002-04-10 | 102 | 105 | 102 | 105 | 26,000 | 1,050 |
| 2002-04-09 | 103 | 103 | 100 | 103 | 37,000 | 1,030 |
| 2002-04-08 | 103 | 104 | 102 | 103 | 10,000 | 1,030 |
| 2002-04-05 | 101 | 103 | 100 | 103 | 21,000 | 1,030 |
| 2002-04-04 | 103 | 104 | 101 | 104 | 23,000 | 1,040 |
| 2002-04-03 | 102 | 105 | 100 | 104 | 52,000 | 1,040 |
| 2002-04-02 | 105 | 105 | 103 | 104 | 8,000 | 1,040 |
| 2002-04-01 | 101 | 105 | 100 | 105 | 30,000 | 1,050 |
| 2002-03-29 | 100 | 102 | 96 | 101 | 60,000 | 1,010 |
| 2002-03-28 | 104 | 105 | 100 | 100 | 65,000 | 1,000 |
| 2002-03-27 | 106 | 107 | 104 | 105 | 26,000 | 1,050 |
| 2002-03-26 | 106 | 108 | 105 | 107 | 17,000 | 1,070 |
| 2002-03-25 | 108 | 108 | 105 | 107 | 44,000 | 1,070 |
| 2002-03-22 | 106 | 108 | 103 | 108 | 91,000 | 1,080 |
| 2002-03-20 | 101 | 106 | 101 | 106 | 27,000 | 1,060 |
| 2002-03-19 | 102 | 102 | 100 | 101 | 20,000 | 1,010 |
| 2002-03-18 | 100 | 102 | 97 | 102 | 38,000 | 1,020 |
| 2002-03-15 | 98 | 100 | 97 | 100 | 77,000 | 1,000 |
| 2002-03-14 | 93 | 97 | 93 | 97 | 13,000 | 970 |
| 2002-03-13 | 97 | 98 | 96 | 97 | 10,000 | 970 |
| 2002-03-12 | 94 | 98 | 94 | 98 | 8,000 | 980 |
| 2002-03-11 | 93 | 98 | 93 | 98 | 22,000 | 980 |
| 2002-03-08 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2002-03-07 | 98 | 99 | 89 | 98 | 39,000 | 980 |
| 2002-03-06 | 96 | 99 | 91 | 99 | 23,000 | 990 |
| 2002-03-05 | 90 | 101 | 90 | 101 | 42,000 | 1,010 |
| 2002-03-04 | 84 | 95 | 84 | 95 | 32,000 | 950 |
| 2002-03-01 | 84 | 89 | 84 | 89 | 32,000 | 890 |
| 2002-02-28 | 73 | 89 | 72 | 89 | 41,000 | 890 |
| 2002-02-27 | 74 | 74 | 73 | 74 | 13,000 | 740 |
| 2002-02-26 | 72 | 74 | 72 | 74 | 35,000 | 740 |
| 2002-02-25 | 73 | 75 | 72 | 75 | 18,000 | 750 |
| 2002-02-22 | 74 | 75 | 72 | 75 | 11,000 | 750 |
| 2002-02-21 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-02-20 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-02-19 | 74 | 75 | 72 | 75 | 22,000 | 750 |
| 2002-02-18 | 74 | 75 | 74 | 75 | 5,000 | 750 |
| 2002-02-15 | 73 | 76 | 73 | 75 | 32,000 | 750 |
| 2002-02-14 | 73 | 76 | 73 | 76 | 17,000 | 760 |
| 2002-02-13 | 75 | 75 | 73 | 75 | 10,000 | 750 |
| 2002-02-08 | 73 | 76 | 73 | 76 | 3,000 | 760 |
| 2002-02-07 | 71 | 77 | 71 | 77 | 8,000 | 770 |
| 2002-02-05 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2002-02-04 | 71 | 77 | 70 | 77 | 31,000 | 770 |
| 2002-02-01 | 70 | 76 | 70 | 76 | 11,000 | 760 |
| 2002-01-31 | 72 | 75 | 68 | 75 | 27,000 | 750 |
| 2002-01-30 | 72 | 73 | 70 | 73 | 13,000 | 730 |
| 2002-01-29 | 75 | 75 | 72 | 75 | 5,000 | 750 |
| 2002-01-28 | 75 | 75 | 72 | 75 | 7,000 | 750 |
| 2002-01-25 | 73 | 75 | 72 | 75 | 7,000 | 750 |
| 2002-01-24 | 73 | 75 | 72 | 75 | 11,000 | 750 |
| 2002-01-23 | 76 | 76 | 72 | 76 | 10,000 | 760 |
| 2002-01-22 | 76 | 77 | 76 | 77 | 7,000 | 770 |
| 2002-01-21 | 76 | 77 | 74 | 77 | 4,000 | 770 |
| 2002-01-18 | 73 | 76 | 72 | 76 | 26,000 | 760 |
| 2002-01-17 | 75 | 79 | 73 | 78 | 16,000 | 780 |
| 2002-01-16 | 76 | 80 | 76 | 79 | 13,000 | 790 |
| 2002-01-15 | 77 | 81 | 75 | 81 | 9,000 | 810 |
| 2002-01-11 | 76 | 82 | 75 | 82 | 15,000 | 820 |
| 2002-01-09 | 80 | 82 | 72 | 82 | 25,000 | 820 |
| 2002-01-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-01-07 | 80 | 84 | 78 | 83 | 26,000 | 830 |
| 2002-01-04 | 84 | 84 | 84 | 84 | 2,000 | 840 |
分割・併合履歴 ： [2018-09-26]1株→0.1株