6131 浜井産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 107 | 108 | 106 | 106 | 59,000 | 1,060 |
| 2003-12-29 | 98 | 108 | 98 | 105 | 29,000 | 1,050 |
| 2003-12-26 | 91 | 95 | 90 | 95 | 29,000 | 950 |
| 2003-12-25 | 86 | 88 | 85 | 86 | 45,000 | 860 |
| 2003-12-24 | 85 | 88 | 84 | 87 | 88,000 | 870 |
| 2003-12-22 | 91 | 91 | 88 | 88 | 49,000 | 880 |
| 2003-12-19 | 94 | 94 | 88 | 93 | 52,000 | 930 |
| 2003-12-18 | 94 | 97 | 90 | 91 | 41,000 | 910 |
| 2003-12-17 | 98 | 98 | 95 | 95 | 66,000 | 950 |
| 2003-12-16 | 99 | 99 | 96 | 96 | 28,000 | 960 |
| 2003-12-15 | 100 | 101 | 100 | 100 | 30,000 | 1,000 |
| 2003-12-12 | 98 | 100 | 97 | 99 | 26,000 | 990 |
| 2003-12-11 | 97 | 100 | 97 | 100 | 38,000 | 1,000 |
| 2003-12-10 | 98 | 98 | 94 | 95 | 14,000 | 950 |
| 2003-12-09 | 100 | 101 | 94 | 98 | 55,000 | 980 |
| 2003-12-08 | 104 | 104 | 100 | 100 | 28,000 | 1,000 |
| 2003-12-05 | 105 | 106 | 103 | 104 | 48,000 | 1,040 |
| 2003-12-04 | 103 | 106 | 102 | 105 | 89,000 | 1,050 |
| 2003-12-03 | 105 | 105 | 100 | 100 | 45,000 | 1,000 |
| 2003-12-02 | 98 | 104 | 98 | 104 | 35,000 | 1,040 |
| 2003-12-01 | 102 | 102 | 97 | 97 | 34,000 | 970 |
| 2003-11-28 | 102 | 103 | 101 | 102 | 50,000 | 1,020 |
| 2003-11-27 | 105 | 106 | 101 | 101 | 55,000 | 1,010 |
| 2003-11-26 | 111 | 111 | 103 | 103 | 71,000 | 1,030 |
| 2003-11-25 | 99 | 106 | 99 | 105 | 66,000 | 1,050 |
| 2003-11-21 | 96 | 97 | 95 | 95 | 58,000 | 950 |
| 2003-11-20 | 92 | 99 | 92 | 97 | 47,000 | 970 |
| 2003-11-19 | 96 | 96 | 88 | 91 | 89,000 | 910 |
| 2003-11-18 | 93 | 97 | 90 | 96 | 99,000 | 960 |
| 2003-11-17 | 114 | 114 | 98 | 102 | 103,000 | 1,020 |
| 2003-11-14 | 114 | 118 | 114 | 118 | 28,000 | 1,180 |
| 2003-11-13 | 122 | 122 | 110 | 120 | 48,000 | 1,200 |
| 2003-11-12 | 118 | 124 | 115 | 115 | 53,000 | 1,150 |
| 2003-11-11 | 126 | 126 | 114 | 122 | 104,000 | 1,220 |
| 2003-11-10 | 130 | 134 | 128 | 134 | 23,000 | 1,340 |
| 2003-11-07 | 135 | 135 | 126 | 130 | 50,000 | 1,300 |
| 2003-11-06 | 135 | 135 | 131 | 133 | 31,000 | 1,330 |
| 2003-11-05 | 140 | 140 | 134 | 135 | 37,000 | 1,350 |
| 2003-11-04 | 142 | 142 | 138 | 140 | 81,000 | 1,400 |
| 2003-10-31 | 135 | 140 | 134 | 138 | 81,000 | 1,380 |
| 2003-10-30 | 140 | 143 | 133 | 133 | 107,000 | 1,330 |
| 2003-10-29 | 131 | 155 | 131 | 140 | 215,000 | 1,400 |
| 2003-10-28 | 139 | 139 | 125 | 129 | 199,000 | 1,290 |
| 2003-10-27 | 150 | 150 | 138 | 140 | 71,000 | 1,400 |
| 2003-10-24 | 146 | 153 | 145 | 145 | 66,000 | 1,450 |
| 2003-10-23 | 153 | 155 | 144 | 144 | 176,000 | 1,440 |
| 2003-10-22 | 164 | 165 | 158 | 161 | 207,000 | 1,610 |
| 2003-10-21 | 155 | 161 | 155 | 159 | 161,000 | 1,590 |
| 2003-10-20 | 153 | 155 | 152 | 152 | 83,000 | 1,520 |
| 2003-10-17 | 152 | 154 | 151 | 151 | 74,000 | 1,510 |
| 2003-10-16 | 162 | 162 | 150 | 156 | 172,000 | 1,560 |
| 2003-10-15 | 159 | 162 | 159 | 162 | 49,000 | 1,620 |
| 2003-10-14 | 161 | 164 | 158 | 164 | 91,000 | 1,640 |
| 2003-10-10 | 160 | 160 | 155 | 159 | 136,000 | 1,590 |
| 2003-10-09 | 166 | 166 | 159 | 161 | 77,000 | 1,610 |
| 2003-10-08 | 163 | 165 | 156 | 165 | 90,000 | 1,650 |
| 2003-10-07 | 171 | 171 | 160 | 164 | 67,000 | 1,640 |
| 2003-10-06 | 171 | 174 | 165 | 171 | 105,000 | 1,710 |
| 2003-10-03 | 160 | 170 | 160 | 170 | 77,000 | 1,700 |
| 2003-10-02 | 167 | 169 | 164 | 164 | 41,000 | 1,640 |
| 2003-10-01 | 166 | 166 | 158 | 166 | 82,000 | 1,660 |
| 2003-09-30 | 165 | 169 | 160 | 168 | 102,000 | 1,680 |
| 2003-09-29 | 153 | 160 | 153 | 156 | 55,000 | 1,560 |
| 2003-09-26 | 155 | 158 | 150 | 155 | 114,000 | 1,550 |
| 2003-09-25 | 159 | 160 | 155 | 160 | 63,000 | 1,600 |
| 2003-09-24 | 159 | 175 | 155 | 164 | 200,000 | 1,640 |
| 2003-09-22 | 166 | 169 | 160 | 164 | 120,000 | 1,640 |
| 2003-09-19 | 175 | 179 | 169 | 170 | 285,000 | 1,700 |
| 2003-09-18 | 190 | 190 | 180 | 180 | 276,000 | 1,800 |
| 2003-09-17 | 191 | 200 | 185 | 189 | 651,000 | 1,890 |
| 2003-09-16 | 180 | 195 | 180 | 185 | 878,000 | 1,850 |
| 2003-09-12 | 170 | 173 | 167 | 172 | 169,000 | 1,720 |
| 2003-09-11 | 171 | 172 | 164 | 166 | 151,000 | 1,660 |
| 2003-09-10 | 173 | 173 | 165 | 172 | 188,000 | 1,720 |
| 2003-09-09 | 165 | 178 | 161 | 174 | 653,000 | 1,740 |
| 2003-09-08 | 166 | 166 | 161 | 164 | 113,000 | 1,640 |
| 2003-09-05 | 162 | 168 | 161 | 161 | 133,000 | 1,610 |
| 2003-09-04 | 169 | 170 | 163 | 163 | 147,000 | 1,630 |
| 2003-09-03 | 169 | 171 | 164 | 168 | 309,000 | 1,680 |
| 2003-09-02 | 159 | 167 | 154 | 166 | 291,000 | 1,660 |
| 2003-09-01 | 155 | 157 | 150 | 153 | 211,000 | 1,530 |
| 2003-08-29 | 157 | 160 | 151 | 160 | 191,000 | 1,600 |
| 2003-08-28 | 165 | 165 | 150 | 162 | 236,000 | 1,620 |
| 2003-08-27 | 169 | 175 | 142 | 170 | 389,000 | 1,700 |
| 2003-08-26 | 174 | 174 | 164 | 168 | 352,000 | 1,680 |
| 2003-08-25 | 170 | 182 | 164 | 177 | 856,000 | 1,770 |
| 2003-08-22 | 148 | 170 | 143 | 163 | 1,097,000 | 1,630 |
| 2003-08-21 | 158 | 158 | 142 | 148 | 639,000 | 1,480 |
| 2003-08-20 | 127 | 173 | 125 | 163 | 2,490,000 | 1,630 |
| 2003-08-19 | 119 | 125 | 116 | 123 | 588,000 | 1,230 |
| 2003-08-18 | 114 | 116 | 112 | 116 | 88,000 | 1,160 |
| 2003-08-15 | 114 | 115 | 113 | 115 | 45,000 | 1,150 |
| 2003-08-14 | 116 | 116 | 111 | 113 | 121,000 | 1,130 |
| 2003-08-13 | 116 | 116 | 110 | 116 | 259,000 | 1,160 |
| 2003-08-12 | 116 | 116 | 113 | 116 | 59,000 | 1,160 |
| 2003-08-11 | 117 | 117 | 113 | 117 | 141,000 | 1,170 |
| 2003-08-08 | 115 | 117 | 112 | 117 | 29,000 | 1,170 |
| 2003-08-07 | 115 | 115 | 112 | 113 | 75,000 | 1,130 |
| 2003-08-06 | 110 | 115 | 110 | 114 | 61,000 | 1,140 |
| 2003-08-05 | 119 | 120 | 113 | 113 | 91,000 | 1,130 |
| 2003-08-04 | 120 | 120 | 117 | 119 | 128,000 | 1,190 |
| 2003-08-01 | 119 | 121 | 118 | 119 | 464,000 | 1,190 |
| 2003-07-31 | 114 | 118 | 113 | 116 | 303,000 | 1,160 |
| 2003-07-30 | 113 | 115 | 113 | 113 | 206,000 | 1,130 |
| 2003-07-29 | 111 | 113 | 108 | 113 | 91,000 | 1,130 |
| 2003-07-28 | 115 | 115 | 110 | 113 | 91,000 | 1,130 |
| 2003-07-25 | 108 | 114 | 106 | 114 | 52,000 | 1,140 |
| 2003-07-24 | 106 | 108 | 105 | 108 | 38,000 | 1,080 |
| 2003-07-23 | 108 | 108 | 107 | 107 | 6,000 | 1,070 |
| 2003-07-22 | 103 | 111 | 103 | 109 | 35,000 | 1,090 |
| 2003-07-18 | 107 | 110 | 100 | 110 | 80,000 | 1,100 |
| 2003-07-17 | 113 | 113 | 105 | 112 | 103,000 | 1,120 |
| 2003-07-16 | 119 | 119 | 114 | 117 | 51,000 | 1,170 |
| 2003-07-15 | 120 | 120 | 116 | 116 | 86,000 | 1,160 |
| 2003-07-14 | 120 | 120 | 117 | 119 | 52,000 | 1,190 |
| 2003-07-11 | 117 | 120 | 116 | 120 | 69,000 | 1,200 |
| 2003-07-10 | 120 | 120 | 117 | 119 | 185,000 | 1,190 |
| 2003-07-09 | 119 | 121 | 117 | 120 | 368,000 | 1,200 |
| 2003-07-08 | 121 | 121 | 117 | 117 | 267,000 | 1,170 |
| 2003-07-07 | 119 | 124 | 117 | 119 | 428,000 | 1,190 |
| 2003-07-04 | 113 | 115 | 109 | 114 | 58,000 | 1,140 |
| 2003-07-03 | 118 | 119 | 113 | 113 | 87,000 | 1,130 |
| 2003-07-02 | 120 | 120 | 115 | 118 | 196,000 | 1,180 |
| 2003-07-01 | 121 | 122 | 115 | 120 | 301,000 | 1,200 |
| 2003-06-30 | 113 | 120 | 111 | 120 | 108,000 | 1,200 |
| 2003-06-27 | 114 | 114 | 110 | 113 | 82,000 | 1,130 |
| 2003-06-26 | 113 | 114 | 106 | 114 | 102,000 | 1,140 |
| 2003-06-25 | 112 | 112 | 107 | 112 | 62,000 | 1,120 |
| 2003-06-24 | 116 | 116 | 112 | 114 | 67,000 | 1,140 |
| 2003-06-23 | 117 | 118 | 115 | 116 | 96,000 | 1,160 |
| 2003-06-20 | 116 | 117 | 113 | 116 | 107,000 | 1,160 |
| 2003-06-19 | 115 | 119 | 113 | 117 | 75,000 | 1,170 |
| 2003-06-18 | 112 | 118 | 112 | 118 | 61,000 | 1,180 |
| 2003-06-17 | 120 | 120 | 113 | 116 | 100,000 | 1,160 |
| 2003-06-16 | 116 | 118 | 114 | 118 | 48,000 | 1,180 |
| 2003-06-13 | 120 | 121 | 117 | 118 | 83,000 | 1,180 |
| 2003-06-12 | 119 | 122 | 118 | 120 | 52,000 | 1,200 |
| 2003-06-11 | 121 | 122 | 118 | 121 | 101,000 | 1,210 |
| 2003-06-10 | 122 | 122 | 118 | 121 | 45,000 | 1,210 |
| 2003-06-09 | 123 | 128 | 121 | 122 | 45,000 | 1,220 |
| 2003-06-06 | 122 | 123 | 120 | 123 | 57,000 | 1,230 |
| 2003-06-05 | 118 | 120 | 116 | 119 | 35,000 | 1,190 |
| 2003-06-04 | 119 | 119 | 115 | 117 | 50,000 | 1,170 |
| 2003-06-03 | 114 | 121 | 112 | 118 | 139,000 | 1,180 |
| 2003-06-02 | 129 | 137 | 122 | 126 | 156,000 | 1,260 |
| 2003-05-30 | 120 | 139 | 115 | 139 | 298,000 | 1,390 |
| 2003-05-29 | 125 | 127 | 119 | 123 | 112,000 | 1,230 |
| 2003-05-28 | 119 | 125 | 115 | 125 | 228,000 | 1,250 |
| 2003-05-27 | 113 | 125 | 113 | 120 | 284,000 | 1,200 |
| 2003-05-26 | 113 | 118 | 108 | 118 | 223,000 | 1,180 |
| 2003-05-23 | 105 | 111 | 102 | 111 | 105,000 | 1,110 |
| 2003-05-22 | 110 | 113 | 106 | 108 | 98,000 | 1,080 |
| 2003-05-21 | 106 | 115 | 105 | 111 | 375,000 | 1,110 |
| 2003-05-20 | 105 | 108 | 102 | 105 | 142,000 | 1,050 |
| 2003-05-19 | 101 | 105 | 100 | 105 | 255,000 | 1,050 |
| 2003-05-16 | 93 | 111 | 92 | 111 | 569,000 | 1,110 |
| 2003-05-15 | 92 | 92 | 88 | 88 | 26,000 | 880 |
| 2003-05-14 | 85 | 95 | 85 | 92 | 153,000 | 920 |
| 2003-05-13 | 83 | 85 | 83 | 84 | 32,000 | 840 |
| 2003-05-12 | 83 | 83 | 82 | 82 | 20,000 | 820 |
| 2003-05-09 | 81 | 82 | 81 | 81 | 65,000 | 810 |
| 2003-05-08 | 86 | 86 | 82 | 82 | 40,000 | 820 |
| 2003-05-07 | 85 | 87 | 85 | 86 | 61,000 | 860 |
| 2003-05-06 | 83 | 83 | 81 | 83 | 60,000 | 830 |
| 2003-05-02 | 80 | 82 | 80 | 82 | 66,000 | 820 |
| 2003-05-01 | 82 | 86 | 82 | 82 | 50,000 | 820 |
| 2003-04-30 | 85 | 85 | 80 | 82 | 58,000 | 820 |
| 2003-04-28 | 87 | 88 | 83 | 85 | 39,000 | 850 |
| 2003-04-25 | 90 | 92 | 88 | 91 | 67,000 | 910 |
| 2003-04-24 | 89 | 93 | 89 | 93 | 74,000 | 930 |
| 2003-04-23 | 92 | 93 | 87 | 89 | 103,000 | 890 |
| 2003-04-22 | 94 | 95 | 89 | 94 | 115,000 | 940 |
| 2003-04-21 | 97 | 97 | 92 | 95 | 92,000 | 950 |
| 2003-04-18 | 95 | 97 | 93 | 95 | 71,000 | 950 |
| 2003-04-17 | 95 | 97 | 92 | 97 | 95,000 | 970 |
| 2003-04-16 | 98 | 100 | 95 | 97 | 112,000 | 970 |
| 2003-04-15 | 101 | 101 | 96 | 98 | 86,000 | 980 |
| 2003-04-14 | 99 | 104 | 97 | 97 | 209,000 | 970 |
| 2003-04-11 | 96 | 96 | 92 | 94 | 379,000 | 940 |
| 2003-04-10 | 101 | 102 | 96 | 96 | 369,000 | 960 |
| 2003-04-09 | 93 | 107 | 91 | 98 | 1,935,000 | 980 |
| 2003-04-08 | 74 | 92 | 74 | 88 | 714,000 | 880 |
| 2003-04-07 | 75 | 75 | 71 | 74 | 44,000 | 740 |
| 2003-04-04 | 75 | 75 | 73 | 75 | 31,000 | 750 |
| 2003-04-03 | 76 | 76 | 73 | 75 | 50,000 | 750 |
| 2003-04-02 | 76 | 79 | 75 | 78 | 31,000 | 780 |
| 2003-04-01 | 76 | 77 | 74 | 77 | 23,000 | 770 |
| 2003-03-31 | 78 | 79 | 76 | 77 | 25,000 | 770 |
| 2003-03-28 | 81 | 81 | 76 | 79 | 43,000 | 790 |
| 2003-03-27 | 78 | 81 | 75 | 81 | 73,000 | 810 |
| 2003-03-26 | 78 | 78 | 75 | 78 | 17,000 | 780 |
| 2003-03-25 | 76 | 76 | 72 | 75 | 21,000 | 750 |
| 2003-03-24 | 80 | 81 | 75 | 78 | 69,000 | 780 |
| 2003-03-20 | 76 | 79 | 73 | 79 | 47,000 | 790 |
| 2003-03-19 | 79 | 79 | 79 | 79 | 7,000 | 790 |
| 2003-03-18 | 77 | 78 | 76 | 78 | 36,000 | 780 |
| 2003-03-17 | 67 | 79 | 67 | 76 | 31,000 | 760 |
| 2003-03-14 | 75 | 76 | 75 | 76 | 38,000 | 760 |
| 2003-03-13 | 75 | 76 | 73 | 76 | 5,000 | 760 |
| 2003-03-12 | 75 | 77 | 71 | 77 | 20,000 | 770 |
| 2003-03-11 | 72 | 75 | 70 | 75 | 51,000 | 750 |
| 2003-03-10 | 79 | 79 | 70 | 73 | 114,000 | 730 |
| 2003-03-07 | 80 | 83 | 79 | 80 | 29,000 | 800 |
| 2003-03-06 | 81 | 84 | 81 | 83 | 22,000 | 830 |
| 2003-03-05 | 84 | 84 | 82 | 83 | 16,000 | 830 |
| 2003-03-04 | 86 | 88 | 82 | 83 | 66,000 | 830 |
| 2003-03-03 | 91 | 91 | 86 | 89 | 106,000 | 890 |
| 2003-02-28 | 90 | 93 | 86 | 90 | 211,000 | 900 |
| 2003-02-27 | 83 | 89 | 80 | 88 | 95,000 | 880 |
| 2003-02-26 | 79 | 82 | 76 | 81 | 110,000 | 810 |
| 2003-02-25 | 76 | 82 | 70 | 82 | 107,000 | 820 |
| 2003-02-24 | 92 | 92 | 80 | 84 | 244,000 | 840 |
| 2003-02-21 | 83 | 95 | 80 | 87 | 613,000 | 870 |
| 2003-02-20 | 71 | 77 | 68 | 77 | 319,000 | 770 |
| 2003-02-19 | 71 | 72 | 69 | 70 | 102,000 | 700 |
| 2003-02-18 | 72 | 72 | 68 | 71 | 89,000 | 710 |
| 2003-02-17 | 68 | 72 | 67 | 72 | 274,000 | 720 |
| 2003-02-14 | 63 | 63 | 61 | 63 | 57,000 | 630 |
| 2003-02-13 | 63 | 64 | 62 | 63 | 11,000 | 630 |
| 2003-02-12 | 63 | 64 | 61 | 64 | 88,000 | 640 |
| 2003-02-10 | 64 | 65 | 63 | 65 | 6,000 | 650 |
| 2003-02-07 | 66 | 66 | 63 | 64 | 33,000 | 640 |
| 2003-02-06 | 64 | 68 | 61 | 65 | 61,000 | 650 |
| 2003-02-05 | 64 | 64 | 63 | 64 | 14,000 | 640 |
| 2003-02-04 | 58 | 67 | 58 | 63 | 78,000 | 630 |
| 2003-02-03 | 58 | 60 | 57 | 60 | 32,000 | 600 |
| 2003-01-31 | 64 | 64 | 58 | 62 | 44,000 | 620 |
| 2003-01-30 | 65 | 66 | 60 | 64 | 200,000 | 640 |
| 2003-01-29 | 66 | 71 | 61 | 61 | 403,000 | 610 |
| 2003-01-28 | 56 | 56 | 55 | 56 | 33,000 | 560 |
| 2003-01-27 | 56 | 58 | 54 | 56 | 61,000 | 560 |
| 2003-01-24 | 53 | 57 | 53 | 55 | 103,000 | 550 |
| 2003-01-23 | 53 | 55 | 52 | 54 | 14,000 | 540 |
| 2003-01-22 | 56 | 57 | 54 | 55 | 25,000 | 550 |
| 2003-01-21 | 54 | 57 | 54 | 57 | 87,000 | 570 |
| 2003-01-20 | 53 | 57 | 52 | 57 | 27,000 | 570 |
| 2003-01-17 | 50 | 53 | 50 | 53 | 33,000 | 530 |
| 2003-01-16 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2003-01-15 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2003-01-14 | 50 | 50 | 48 | 50 | 8,000 | 500 |
| 2003-01-10 | 50 | 52 | 50 | 52 | 9,000 | 520 |
| 2003-01-09 | 50 | 51 | 50 | 51 | 21,000 | 510 |
| 2003-01-08 | 49 | 52 | 49 | 52 | 29,000 | 520 |
| 2003-01-07 | 50 | 52 | 45 | 50 | 31,000 | 500 |
| 2003-01-06 | 50 | 50 | 50 | 50 | 3,000 | 500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
