6131 浜井産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 361 | 362 | 352 | 362 | 184,000 | 3,620 |
| 2005-12-29 | 362 | 370 | 357 | 361 | 390,000 | 3,610 |
| 2005-12-28 | 357 | 360 | 348 | 359 | 336,000 | 3,590 |
| 2005-12-27 | 365 | 365 | 357 | 359 | 434,000 | 3,590 |
| 2005-12-26 | 352 | 361 | 348 | 357 | 724,000 | 3,570 |
| 2005-12-22 | 328 | 344 | 325 | 342 | 449,000 | 3,420 |
| 2005-12-21 | 333 | 334 | 326 | 327 | 392,000 | 3,270 |
| 2005-12-20 | 336 | 341 | 332 | 332 | 252,000 | 3,320 |
| 2005-12-19 | 331 | 345 | 325 | 340 | 479,000 | 3,400 |
| 2005-12-16 | 356 | 357 | 336 | 338 | 908,000 | 3,380 |
| 2005-12-15 | 339 | 368 | 336 | 353 | 3,799,000 | 3,530 |
| 2005-12-14 | 320 | 324 | 309 | 314 | 820,000 | 3,140 |
| 2005-12-13 | 310 | 314 | 302 | 312 | 1,248,000 | 3,120 |
| 2005-12-12 | 291 | 302 | 286 | 299 | 1,270,000 | 2,990 |
| 2005-12-09 | 267 | 285 | 267 | 284 | 641,000 | 2,840 |
| 2005-12-08 | 271 | 273 | 265 | 265 | 223,000 | 2,650 |
| 2005-12-07 | 281 | 281 | 272 | 273 | 278,000 | 2,730 |
| 2005-12-06 | 282 | 287 | 276 | 280 | 701,000 | 2,800 |
| 2005-12-05 | 275 | 286 | 270 | 283 | 1,039,000 | 2,830 |
| 2005-12-02 | 273 | 273 | 265 | 268 | 460,000 | 2,680 |
| 2005-12-01 | 272 | 273 | 266 | 268 | 590,000 | 2,680 |
| 2005-11-30 | 271 | 281 | 266 | 277 | 2,282,000 | 2,770 |
| 2005-11-29 | 253 | 264 | 253 | 264 | 826,000 | 2,640 |
| 2005-11-28 | 257 | 257 | 251 | 254 | 207,000 | 2,540 |
| 2005-11-25 | 254 | 255 | 250 | 252 | 482,000 | 2,520 |
| 2005-11-24 | 263 | 266 | 252 | 253 | 2,179,000 | 2,530 |
| 2005-11-22 | 247 | 260 | 245 | 260 | 980,000 | 2,600 |
| 2005-11-21 | 249 | 249 | 244 | 247 | 272,000 | 2,470 |
| 2005-11-18 | 247 | 251 | 243 | 246 | 523,000 | 2,460 |
| 2005-11-17 | 244 | 246 | 243 | 245 | 197,000 | 2,450 |
| 2005-11-16 | 245 | 245 | 241 | 243 | 100,000 | 2,430 |
| 2005-11-15 | 244 | 245 | 240 | 244 | 186,000 | 2,440 |
| 2005-11-14 | 244 | 249 | 243 | 245 | 323,000 | 2,450 |
| 2005-11-11 | 240 | 244 | 238 | 243 | 127,000 | 2,430 |
| 2005-11-10 | 247 | 247 | 238 | 241 | 237,000 | 2,410 |
| 2005-11-09 | 254 | 254 | 245 | 250 | 607,000 | 2,500 |
| 2005-11-08 | 245 | 253 | 241 | 250 | 1,271,000 | 2,500 |
| 2005-11-07 | 241 | 243 | 236 | 241 | 507,000 | 2,410 |
| 2005-11-04 | 234 | 241 | 234 | 239 | 626,000 | 2,390 |
| 2005-11-02 | 234 | 236 | 230 | 232 | 239,000 | 2,320 |
| 2005-11-01 | 232 | 235 | 232 | 233 | 80,000 | 2,330 |
| 2005-10-31 | 240 | 240 | 233 | 233 | 246,000 | 2,330 |
| 2005-10-28 | 230 | 242 | 230 | 235 | 364,000 | 2,350 |
| 2005-10-27 | 234 | 234 | 229 | 233 | 131,000 | 2,330 |
| 2005-10-26 | 233 | 234 | 231 | 232 | 144,000 | 2,320 |
| 2005-10-25 | 240 | 241 | 232 | 233 | 479,000 | 2,330 |
| 2005-10-24 | 240 | 245 | 236 | 239 | 1,506,000 | 2,390 |
| 2005-10-21 | 224 | 236 | 219 | 234 | 514,000 | 2,340 |
| 2005-10-20 | 217 | 228 | 216 | 226 | 236,000 | 2,260 |
| 2005-10-19 | 218 | 218 | 215 | 215 | 53,000 | 2,150 |
| 2005-10-18 | 217 | 219 | 216 | 216 | 70,000 | 2,160 |
| 2005-10-17 | 219 | 220 | 216 | 217 | 109,000 | 2,170 |
| 2005-10-14 | 220 | 223 | 219 | 219 | 91,000 | 2,190 |
| 2005-10-13 | 221 | 223 | 220 | 220 | 106,000 | 2,200 |
| 2005-10-12 | 224 | 224 | 221 | 221 | 103,000 | 2,210 |
| 2005-10-11 | 220 | 224 | 220 | 223 | 114,000 | 2,230 |
| 2005-10-07 | 219 | 223 | 215 | 222 | 158,000 | 2,220 |
| 2005-10-06 | 226 | 227 | 219 | 219 | 268,000 | 2,190 |
| 2005-10-05 | 227 | 229 | 226 | 228 | 118,000 | 2,280 |
| 2005-10-04 | 223 | 230 | 223 | 225 | 194,000 | 2,250 |
| 2005-10-03 | 220 | 225 | 212 | 221 | 269,000 | 2,210 |
| 2005-09-30 | 229 | 234 | 228 | 228 | 211,000 | 2,280 |
| 2005-09-29 | 232 | 234 | 227 | 229 | 212,000 | 2,290 |
| 2005-09-28 | 227 | 234 | 227 | 232 | 127,000 | 2,320 |
| 2005-09-27 | 233 | 235 | 228 | 229 | 201,000 | 2,290 |
| 2005-09-26 | 237 | 237 | 231 | 233 | 138,000 | 2,330 |
| 2005-09-22 | 235 | 238 | 230 | 233 | 223,000 | 2,330 |
| 2005-09-21 | 245 | 245 | 236 | 236 | 327,000 | 2,360 |
| 2005-09-20 | 242 | 247 | 240 | 240 | 518,000 | 2,400 |
| 2005-09-16 | 240 | 247 | 233 | 242 | 732,000 | 2,420 |
| 2005-09-15 | 240 | 241 | 232 | 237 | 330,000 | 2,370 |
| 2005-09-14 | 233 | 243 | 230 | 236 | 577,000 | 2,360 |
| 2005-09-13 | 229 | 230 | 225 | 229 | 250,000 | 2,290 |
| 2005-09-12 | 231 | 231 | 226 | 228 | 151,000 | 2,280 |
| 2005-09-09 | 233 | 233 | 225 | 231 | 319,000 | 2,310 |
| 2005-09-08 | 227 | 230 | 220 | 227 | 424,000 | 2,270 |
| 2005-09-07 | 237 | 237 | 228 | 232 | 340,000 | 2,320 |
| 2005-09-06 | 244 | 245 | 230 | 233 | 840,000 | 2,330 |
| 2005-09-05 | 237 | 254 | 235 | 243 | 5,600,000 | 2,430 |
| 2005-09-02 | 229 | 239 | 229 | 234 | 2,438,000 | 2,340 |
| 2005-09-01 | 222 | 230 | 219 | 227 | 554,000 | 2,270 |
| 2005-08-31 | 223 | 224 | 220 | 221 | 320,000 | 2,210 |
| 2005-08-30 | 221 | 229 | 221 | 226 | 436,000 | 2,260 |
| 2005-08-29 | 220 | 221 | 216 | 220 | 195,000 | 2,200 |
| 2005-08-26 | 218 | 224 | 216 | 219 | 550,000 | 2,190 |
| 2005-08-25 | 229 | 231 | 221 | 223 | 797,000 | 2,230 |
| 2005-08-24 | 232 | 245 | 227 | 228 | 7,002,000 | 2,280 |
| 2005-08-23 | 228 | 235 | 222 | 231 | 4,081,000 | 2,310 |
| 2005-08-22 | 202 | 222 | 202 | 220 | 2,091,000 | 2,200 |
| 2005-08-19 | 204 | 204 | 200 | 201 | 177,000 | 2,010 |
| 2005-08-18 | 208 | 209 | 203 | 204 | 163,000 | 2,040 |
| 2005-08-17 | 207 | 209 | 201 | 209 | 288,000 | 2,090 |
| 2005-08-16 | 203 | 208 | 200 | 207 | 309,000 | 2,070 |
| 2005-08-15 | 205 | 205 | 198 | 201 | 115,000 | 2,010 |
| 2005-08-12 | 201 | 204 | 198 | 204 | 184,000 | 2,040 |
| 2005-08-11 | 208 | 209 | 202 | 204 | 241,000 | 2,040 |
| 2005-08-10 | 211 | 212 | 204 | 207 | 598,000 | 2,070 |
| 2005-08-09 | 193 | 206 | 193 | 206 | 299,000 | 2,060 |
| 2005-08-08 | 185 | 193 | 183 | 193 | 179,000 | 1,930 |
| 2005-08-05 | 192 | 200 | 191 | 191 | 304,000 | 1,910 |
| 2005-08-04 | 197 | 198 | 186 | 191 | 537,000 | 1,910 |
| 2005-08-03 | 214 | 222 | 199 | 200 | 1,634,000 | 2,000 |
| 2005-08-02 | 205 | 245 | 204 | 216 | 12,337,000 | 2,160 |
| 2005-08-01 | 197 | 200 | 195 | 200 | 243,000 | 2,000 |
| 2005-07-29 | 196 | 198 | 194 | 194 | 121,000 | 1,940 |
| 2005-07-28 | 205 | 205 | 197 | 197 | 423,000 | 1,970 |
| 2005-07-27 | 199 | 206 | 195 | 200 | 1,541,000 | 2,000 |
| 2005-07-26 | 190 | 194 | 188 | 190 | 261,000 | 1,900 |
| 2005-07-25 | 188 | 192 | 186 | 190 | 216,000 | 1,900 |
| 2005-07-22 | 186 | 187 | 182 | 184 | 86,000 | 1,840 |
| 2005-07-21 | 195 | 197 | 186 | 189 | 407,000 | 1,890 |
| 2005-07-20 | 180 | 193 | 179 | 191 | 1,526,000 | 1,910 |
| 2005-07-19 | 176 | 179 | 173 | 177 | 81,000 | 1,770 |
| 2005-07-15 | 177 | 178 | 173 | 176 | 86,000 | 1,760 |
| 2005-07-14 | 174 | 176 | 174 | 176 | 34,000 | 1,760 |
| 2005-07-13 | 173 | 175 | 173 | 174 | 25,000 | 1,740 |
| 2005-07-12 | 177 | 177 | 175 | 175 | 77,000 | 1,750 |
| 2005-07-11 | 176 | 177 | 176 | 177 | 127,000 | 1,770 |
| 2005-07-08 | 178 | 180 | 177 | 177 | 67,000 | 1,770 |
| 2005-07-07 | 182 | 183 | 177 | 180 | 134,000 | 1,800 |
| 2005-07-06 | 181 | 183 | 181 | 182 | 39,000 | 1,820 |
| 2005-07-05 | 184 | 184 | 181 | 182 | 61,000 | 1,820 |
| 2005-07-04 | 185 | 185 | 181 | 183 | 45,000 | 1,830 |
| 2005-07-01 | 183 | 183 | 181 | 181 | 36,000 | 1,810 |
| 2005-06-30 | 185 | 185 | 180 | 184 | 65,000 | 1,840 |
| 2005-06-29 | 184 | 186 | 183 | 184 | 193,000 | 1,840 |
| 2005-06-28 | 177 | 182 | 176 | 181 | 78,000 | 1,810 |
| 2005-06-27 | 179 | 179 | 177 | 178 | 63,000 | 1,780 |
| 2005-06-24 | 179 | 183 | 179 | 180 | 42,000 | 1,800 |
| 2005-06-23 | 182 | 184 | 182 | 183 | 23,000 | 1,830 |
| 2005-06-22 | 185 | 185 | 182 | 185 | 44,000 | 1,850 |
| 2005-06-21 | 187 | 188 | 183 | 187 | 97,000 | 1,870 |
| 2005-06-20 | 182 | 187 | 182 | 187 | 74,000 | 1,870 |
| 2005-06-17 | 181 | 184 | 181 | 182 | 42,000 | 1,820 |
| 2005-06-16 | 186 | 186 | 182 | 183 | 116,000 | 1,830 |
| 2005-06-15 | 189 | 189 | 185 | 186 | 96,000 | 1,860 |
| 2005-06-14 | 190 | 192 | 186 | 189 | 155,000 | 1,890 |
| 2005-06-13 | 181 | 188 | 181 | 187 | 117,000 | 1,870 |
| 2005-06-10 | 184 | 184 | 177 | 181 | 37,000 | 1,810 |
| 2005-06-09 | 187 | 190 | 180 | 183 | 294,000 | 1,830 |
| 2005-06-08 | 177 | 183 | 176 | 183 | 112,000 | 1,830 |
| 2005-06-07 | 173 | 177 | 173 | 176 | 65,000 | 1,760 |
| 2005-06-06 | 174 | 175 | 173 | 175 | 19,000 | 1,750 |
| 2005-06-03 | 180 | 180 | 173 | 174 | 61,000 | 1,740 |
| 2005-06-02 | 179 | 180 | 174 | 180 | 117,000 | 1,800 |
| 2005-06-01 | 173 | 178 | 173 | 175 | 115,000 | 1,750 |
| 2005-05-31 | 170 | 174 | 168 | 172 | 75,000 | 1,720 |
| 2005-05-30 | 173 | 175 | 170 | 170 | 94,000 | 1,700 |
| 2005-05-27 | 169 | 176 | 168 | 175 | 71,000 | 1,750 |
| 2005-05-26 | 167 | 171 | 167 | 168 | 31,000 | 1,680 |
| 2005-05-25 | 178 | 178 | 167 | 175 | 62,000 | 1,750 |
| 2005-05-24 | 180 | 180 | 176 | 179 | 37,000 | 1,790 |
| 2005-05-23 | 170 | 176 | 170 | 176 | 35,000 | 1,760 |
| 2005-05-20 | 171 | 173 | 168 | 173 | 52,000 | 1,730 |
| 2005-05-19 | 170 | 170 | 166 | 167 | 60,000 | 1,670 |
| 2005-05-18 | 168 | 169 | 165 | 169 | 47,000 | 1,690 |
| 2005-05-17 | 173 | 178 | 168 | 168 | 73,000 | 1,680 |
| 2005-05-16 | 179 | 179 | 173 | 173 | 27,000 | 1,730 |
| 2005-05-13 | 176 | 178 | 175 | 175 | 53,000 | 1,750 |
| 2005-05-12 | 182 | 182 | 176 | 179 | 32,000 | 1,790 |
| 2005-05-11 | 180 | 185 | 180 | 182 | 50,000 | 1,820 |
| 2005-05-10 | 186 | 186 | 183 | 183 | 72,000 | 1,830 |
| 2005-05-09 | 186 | 186 | 183 | 183 | 78,000 | 1,830 |
| 2005-05-06 | 187 | 187 | 182 | 184 | 76,000 | 1,840 |
| 2005-05-02 | 177 | 184 | 177 | 181 | 138,000 | 1,810 |
| 2005-04-28 | 172 | 177 | 172 | 177 | 83,000 | 1,770 |
| 2005-04-27 | 174 | 176 | 172 | 172 | 49,000 | 1,720 |
| 2005-04-26 | 176 | 176 | 171 | 171 | 66,000 | 1,710 |
| 2005-04-25 | 177 | 177 | 173 | 175 | 71,000 | 1,750 |
| 2005-04-22 | 179 | 179 | 175 | 175 | 71,000 | 1,750 |
| 2005-04-21 | 172 | 174 | 169 | 173 | 88,000 | 1,730 |
| 2005-04-20 | 179 | 179 | 173 | 173 | 104,000 | 1,730 |
| 2005-04-19 | 178 | 179 | 171 | 175 | 118,000 | 1,750 |
| 2005-04-18 | 175 | 175 | 165 | 168 | 156,000 | 1,680 |
| 2005-04-15 | 179 | 188 | 174 | 181 | 141,000 | 1,810 |
| 2005-04-14 | 181 | 183 | 171 | 179 | 103,000 | 1,790 |
| 2005-04-13 | 185 | 188 | 181 | 185 | 111,000 | 1,850 |
| 2005-04-12 | 190 | 190 | 185 | 185 | 32,000 | 1,850 |
| 2005-04-11 | 191 | 191 | 188 | 189 | 51,000 | 1,890 |
| 2005-04-08 | 190 | 190 | 188 | 189 | 68,000 | 1,890 |
| 2005-04-07 | 192 | 192 | 189 | 190 | 78,000 | 1,900 |
| 2005-04-06 | 190 | 194 | 189 | 192 | 111,000 | 1,920 |
| 2005-04-05 | 196 | 196 | 190 | 192 | 95,000 | 1,920 |
| 2005-04-04 | 196 | 197 | 193 | 193 | 101,000 | 1,930 |
| 2005-04-01 | 195 | 197 | 191 | 195 | 123,000 | 1,950 |
| 2005-03-31 | 191 | 193 | 189 | 192 | 113,000 | 1,920 |
| 2005-03-30 | 189 | 195 | 185 | 186 | 168,000 | 1,860 |
| 2005-03-29 | 198 | 205 | 194 | 194 | 400,000 | 1,940 |
| 2005-03-28 | 180 | 203 | 179 | 197 | 666,000 | 1,970 |
| 2005-03-25 | 191 | 191 | 182 | 183 | 246,000 | 1,830 |
| 2005-03-24 | 194 | 194 | 190 | 192 | 186,000 | 1,920 |
| 2005-03-23 | 200 | 200 | 189 | 195 | 257,000 | 1,950 |
| 2005-03-22 | 202 | 204 | 200 | 200 | 187,000 | 2,000 |
| 2005-03-18 | 206 | 206 | 202 | 202 | 109,000 | 2,020 |
| 2005-03-17 | 205 | 206 | 200 | 203 | 170,000 | 2,030 |
| 2005-03-16 | 200 | 206 | 199 | 206 | 274,000 | 2,060 |
| 2005-03-15 | 214 | 214 | 202 | 204 | 273,000 | 2,040 |
| 2005-03-14 | 213 | 214 | 209 | 211 | 287,000 | 2,110 |
| 2005-03-11 | 209 | 216 | 208 | 214 | 379,000 | 2,140 |
| 2005-03-10 | 209 | 213 | 207 | 209 | 211,000 | 2,090 |
| 2005-03-09 | 208 | 214 | 207 | 214 | 280,000 | 2,140 |
| 2005-03-08 | 214 | 215 | 207 | 210 | 369,000 | 2,100 |
| 2005-03-07 | 222 | 227 | 214 | 215 | 604,000 | 2,150 |
| 2005-03-04 | 228 | 229 | 218 | 220 | 783,000 | 2,200 |
| 2005-03-03 | 220 | 228 | 218 | 225 | 1,849,000 | 2,250 |
| 2005-03-02 | 213 | 225 | 211 | 220 | 1,824,000 | 2,200 |
| 2005-03-01 | 204 | 215 | 203 | 212 | 1,162,000 | 2,120 |
| 2005-02-28 | 210 | 214 | 198 | 203 | 1,117,000 | 2,030 |
| 2005-02-25 | 208 | 223 | 207 | 210 | 1,714,000 | 2,100 |
| 2005-02-24 | 219 | 227 | 210 | 213 | 4,030,000 | 2,130 |
| 2005-02-23 | 200 | 216 | 196 | 216 | 2,985,000 | 2,160 |
| 2005-02-22 | 206 | 216 | 199 | 201 | 3,718,000 | 2,010 |
| 2005-02-21 | 191 | 212 | 190 | 208 | 7,552,000 | 2,080 |
| 2005-02-18 | 183 | 192 | 177 | 186 | 1,898,000 | 1,860 |
| 2005-02-17 | 162 | 202 | 162 | 187 | 6,392,000 | 1,870 |
| 2005-02-16 | 161 | 162 | 159 | 161 | 134,000 | 1,610 |
| 2005-02-15 | 163 | 163 | 159 | 160 | 164,000 | 1,600 |
| 2005-02-14 | 161 | 163 | 161 | 162 | 203,000 | 1,620 |
| 2005-02-10 | 159 | 160 | 156 | 160 | 75,000 | 1,600 |
| 2005-02-09 | 162 | 162 | 160 | 161 | 79,000 | 1,610 |
| 2005-02-08 | 164 | 164 | 160 | 162 | 208,000 | 1,620 |
| 2005-02-07 | 161 | 165 | 161 | 164 | 235,000 | 1,640 |
| 2005-02-04 | 160 | 165 | 159 | 159 | 343,000 | 1,590 |
| 2005-02-03 | 161 | 161 | 157 | 158 | 204,000 | 1,580 |
| 2005-02-02 | 152 | 156 | 152 | 156 | 101,000 | 1,560 |
| 2005-02-01 | 154 | 155 | 153 | 154 | 91,000 | 1,540 |
| 2005-01-31 | 154 | 154 | 152 | 153 | 47,000 | 1,530 |
| 2005-01-28 | 154 | 155 | 151 | 153 | 93,000 | 1,530 |
| 2005-01-27 | 158 | 158 | 154 | 154 | 47,000 | 1,540 |
| 2005-01-26 | 157 | 160 | 154 | 155 | 106,000 | 1,550 |
| 2005-01-25 | 153 | 157 | 152 | 157 | 169,000 | 1,570 |
| 2005-01-24 | 153 | 153 | 151 | 152 | 62,000 | 1,520 |
| 2005-01-21 | 151 | 153 | 150 | 152 | 49,000 | 1,520 |
| 2005-01-20 | 152 | 154 | 152 | 152 | 44,000 | 1,520 |
| 2005-01-19 | 158 | 158 | 152 | 155 | 140,000 | 1,550 |
| 2005-01-18 | 158 | 159 | 155 | 156 | 71,000 | 1,560 |
| 2005-01-17 | 160 | 160 | 155 | 155 | 120,000 | 1,550 |
| 2005-01-14 | 152 | 159 | 152 | 158 | 85,000 | 1,580 |
| 2005-01-13 | 163 | 165 | 155 | 157 | 495,000 | 1,570 |
| 2005-01-12 | 155 | 160 | 155 | 160 | 282,000 | 1,600 |
| 2005-01-11 | 156 | 156 | 154 | 154 | 115,000 | 1,540 |
| 2005-01-07 | 156 | 156 | 150 | 153 | 181,000 | 1,530 |
| 2005-01-06 | 150 | 156 | 149 | 154 | 139,000 | 1,540 |
| 2005-01-05 | 150 | 153 | 149 | 150 | 169,000 | 1,500 |
| 2005-01-04 | 150 | 150 | 148 | 148 | 95,000 | 1,480 |
分割・併合履歴 ： [2018-09-26]1株→0.1株