6131 浜井産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 337 | 346 | 337 | 343 | 81,000 | 3,430 |
| 2006-12-28 | 338 | 342 | 338 | 338 | 50,000 | 3,380 |
| 2006-12-27 | 341 | 349 | 341 | 344 | 104,000 | 3,440 |
| 2006-12-26 | 340 | 341 | 330 | 341 | 122,000 | 3,410 |
| 2006-12-25 | 341 | 345 | 336 | 338 | 89,000 | 3,380 |
| 2006-12-22 | 349 | 349 | 342 | 345 | 250,000 | 3,450 |
| 2006-12-21 | 355 | 358 | 347 | 350 | 386,000 | 3,500 |
| 2006-12-20 | 338 | 358 | 337 | 353 | 536,000 | 3,530 |
| 2006-12-19 | 345 | 349 | 330 | 335 | 346,000 | 3,350 |
| 2006-12-18 | 321 | 349 | 315 | 342 | 836,000 | 3,420 |
| 2006-12-15 | 319 | 323 | 313 | 315 | 183,000 | 3,150 |
| 2006-12-14 | 312 | 317 | 306 | 315 | 128,000 | 3,150 |
| 2006-12-13 | 296 | 311 | 295 | 310 | 399,000 | 3,100 |
| 2006-12-12 | 303 | 303 | 293 | 294 | 149,000 | 2,940 |
| 2006-12-11 | 317 | 317 | 305 | 305 | 122,000 | 3,050 |
| 2006-12-08 | 311 | 314 | 308 | 313 | 81,000 | 3,130 |
| 2006-12-07 | 315 | 318 | 311 | 312 | 99,000 | 3,120 |
| 2006-12-06 | 316 | 319 | 311 | 319 | 172,000 | 3,190 |
| 2006-12-05 | 320 | 324 | 314 | 315 | 184,000 | 3,150 |
| 2006-12-04 | 308 | 319 | 308 | 318 | 271,000 | 3,180 |
| 2006-12-01 | 298 | 305 | 298 | 305 | 92,000 | 3,050 |
| 2006-11-30 | 309 | 311 | 298 | 305 | 300,000 | 3,050 |
| 2006-11-29 | 308 | 314 | 305 | 310 | 241,000 | 3,100 |
| 2006-11-28 | 301 | 308 | 298 | 304 | 387,000 | 3,040 |
| 2006-11-27 | 292 | 307 | 287 | 305 | 576,000 | 3,050 |
| 2006-11-24 | 280 | 293 | 273 | 293 | 481,000 | 2,930 |
| 2006-11-22 | 269 | 276 | 267 | 273 | 506,000 | 2,730 |
| 2006-11-21 | 244 | 271 | 241 | 265 | 521,000 | 2,650 |
| 2006-11-20 | 251 | 255 | 249 | 249 | 138,000 | 2,490 |
| 2006-11-17 | 263 | 263 | 258 | 261 | 41,000 | 2,610 |
| 2006-11-16 | 270 | 270 | 264 | 265 | 45,000 | 2,650 |
| 2006-11-15 | 265 | 270 | 264 | 270 | 60,000 | 2,700 |
| 2006-11-14 | 255 | 262 | 252 | 262 | 48,000 | 2,620 |
| 2006-11-13 | 260 | 264 | 255 | 255 | 28,000 | 2,550 |
| 2006-11-10 | 260 | 266 | 260 | 263 | 34,000 | 2,630 |
| 2006-11-09 | 261 | 265 | 261 | 265 | 63,000 | 2,650 |
| 2006-11-08 | 267 | 267 | 260 | 263 | 60,000 | 2,630 |
| 2006-11-07 | 268 | 269 | 263 | 264 | 32,000 | 2,640 |
| 2006-11-06 | 264 | 265 | 260 | 264 | 58,000 | 2,640 |
| 2006-11-02 | 265 | 267 | 263 | 267 | 39,000 | 2,670 |
| 2006-11-01 | 270 | 271 | 266 | 267 | 40,000 | 2,670 |
| 2006-10-31 | 268 | 270 | 266 | 269 | 34,000 | 2,690 |
| 2006-10-30 | 264 | 271 | 263 | 271 | 33,000 | 2,710 |
| 2006-10-27 | 267 | 273 | 267 | 272 | 40,000 | 2,720 |
| 2006-10-26 | 265 | 269 | 265 | 267 | 39,000 | 2,670 |
| 2006-10-25 | 273 | 274 | 269 | 269 | 44,000 | 2,690 |
| 2006-10-24 | 275 | 276 | 270 | 271 | 49,000 | 2,710 |
| 2006-10-23 | 274 | 274 | 270 | 273 | 27,000 | 2,730 |
| 2006-10-20 | 268 | 272 | 267 | 269 | 58,000 | 2,690 |
| 2006-10-19 | 275 | 275 | 267 | 267 | 37,000 | 2,670 |
| 2006-10-18 | 269 | 273 | 269 | 273 | 21,000 | 2,730 |
| 2006-10-17 | 275 | 275 | 269 | 269 | 48,000 | 2,690 |
| 2006-10-16 | 256 | 271 | 256 | 270 | 70,000 | 2,700 |
| 2006-10-13 | 245 | 260 | 245 | 260 | 79,000 | 2,600 |
| 2006-10-12 | 241 | 248 | 240 | 241 | 114,000 | 2,410 |
| 2006-10-11 | 251 | 255 | 242 | 244 | 121,000 | 2,440 |
| 2006-10-10 | 263 | 265 | 255 | 255 | 95,000 | 2,550 |
| 2006-10-06 | 270 | 270 | 264 | 265 | 39,000 | 2,650 |
| 2006-10-05 | 270 | 272 | 269 | 269 | 24,000 | 2,690 |
| 2006-10-04 | 270 | 271 | 265 | 265 | 67,000 | 2,650 |
| 2006-10-03 | 270 | 275 | 268 | 268 | 40,000 | 2,680 |
| 2006-10-02 | 271 | 275 | 269 | 270 | 30,000 | 2,700 |
| 2006-09-29 | 270 | 274 | 268 | 268 | 22,000 | 2,680 |
| 2006-09-28 | 271 | 274 | 269 | 270 | 32,000 | 2,700 |
| 2006-09-27 | 263 | 271 | 263 | 270 | 34,000 | 2,700 |
| 2006-09-26 | 268 | 272 | 267 | 267 | 60,000 | 2,670 |
| 2006-09-25 | 280 | 284 | 275 | 276 | 66,000 | 2,760 |
| 2006-09-22 | 277 | 280 | 277 | 280 | 55,000 | 2,800 |
| 2006-09-21 | 277 | 280 | 272 | 280 | 49,000 | 2,800 |
| 2006-09-20 | 277 | 277 | 259 | 275 | 96,000 | 2,750 |
| 2006-09-19 | 263 | 270 | 263 | 269 | 26,000 | 2,690 |
| 2006-09-15 | 258 | 264 | 258 | 260 | 67,000 | 2,600 |
| 2006-09-14 | 261 | 273 | 255 | 261 | 146,000 | 2,610 |
| 2006-09-13 | 283 | 283 | 262 | 266 | 135,000 | 2,660 |
| 2006-09-12 | 292 | 292 | 276 | 278 | 79,000 | 2,780 |
| 2006-09-11 | 294 | 295 | 291 | 291 | 62,000 | 2,910 |
| 2006-09-08 | 291 | 294 | 290 | 293 | 44,000 | 2,930 |
| 2006-09-07 | 293 | 295 | 291 | 291 | 138,000 | 2,910 |
| 2006-09-06 | 297 | 298 | 293 | 294 | 156,000 | 2,940 |
| 2006-09-05 | 293 | 294 | 291 | 294 | 177,000 | 2,940 |
| 2006-09-04 | 290 | 292 | 287 | 288 | 83,000 | 2,880 |
| 2006-09-01 | 284 | 291 | 282 | 287 | 156,000 | 2,870 |
| 2006-08-31 | 280 | 283 | 278 | 283 | 55,000 | 2,830 |
| 2006-08-30 | 279 | 281 | 278 | 278 | 34,000 | 2,780 |
| 2006-08-29 | 283 | 283 | 275 | 278 | 97,000 | 2,780 |
| 2006-08-28 | 284 | 284 | 279 | 279 | 59,000 | 2,790 |
| 2006-08-25 | 288 | 293 | 286 | 286 | 81,000 | 2,860 |
| 2006-08-24 | 293 | 293 | 284 | 288 | 225,000 | 2,880 |
| 2006-08-23 | 297 | 297 | 290 | 294 | 189,000 | 2,940 |
| 2006-08-22 | 295 | 308 | 295 | 297 | 1,161,000 | 2,970 |
| 2006-08-21 | 289 | 292 | 287 | 291 | 358,000 | 2,910 |
| 2006-08-18 | 287 | 289 | 284 | 284 | 246,000 | 2,840 |
| 2006-08-17 | 290 | 292 | 286 | 286 | 229,000 | 2,860 |
| 2006-08-16 | 288 | 290 | 284 | 285 | 141,000 | 2,850 |
| 2006-08-15 | 283 | 287 | 282 | 283 | 190,000 | 2,830 |
| 2006-08-14 | 281 | 286 | 279 | 281 | 97,000 | 2,810 |
| 2006-08-11 | 291 | 291 | 284 | 286 | 157,000 | 2,860 |
| 2006-08-10 | 295 | 296 | 287 | 291 | 355,000 | 2,910 |
| 2006-08-09 | 286 | 320 | 285 | 304 | 1,244,000 | 3,040 |
| 2006-08-08 | 278 | 285 | 278 | 283 | 46,000 | 2,830 |
| 2006-08-07 | 285 | 286 | 280 | 283 | 155,000 | 2,830 |
| 2006-08-04 | 290 | 290 | 281 | 283 | 29,000 | 2,830 |
| 2006-08-03 | 292 | 297 | 276 | 285 | 162,000 | 2,850 |
| 2006-08-02 | 280 | 290 | 275 | 287 | 218,000 | 2,870 |
| 2006-08-01 | 265 | 280 | 265 | 273 | 118,000 | 2,730 |
| 2006-07-31 | 263 | 272 | 260 | 267 | 126,000 | 2,670 |
| 2006-07-28 | 246 | 253 | 244 | 253 | 68,000 | 2,530 |
| 2006-07-27 | 241 | 243 | 236 | 243 | 67,000 | 2,430 |
| 2006-07-26 | 249 | 251 | 242 | 242 | 96,000 | 2,420 |
| 2006-07-25 | 251 | 251 | 244 | 246 | 99,000 | 2,460 |
| 2006-07-24 | 249 | 249 | 236 | 241 | 76,000 | 2,410 |
| 2006-07-21 | 248 | 248 | 242 | 245 | 135,000 | 2,450 |
| 2006-07-20 | 256 | 260 | 249 | 252 | 371,000 | 2,520 |
| 2006-07-19 | 258 | 259 | 241 | 251 | 177,000 | 2,510 |
| 2006-07-18 | 285 | 285 | 257 | 262 | 91,000 | 2,620 |
| 2006-07-14 | 287 | 295 | 286 | 290 | 76,000 | 2,900 |
| 2006-07-13 | 300 | 304 | 300 | 302 | 90,000 | 3,020 |
| 2006-07-12 | 305 | 305 | 300 | 303 | 115,000 | 3,030 |
| 2006-07-11 | 312 | 312 | 293 | 302 | 52,000 | 3,020 |
| 2006-07-10 | 309 | 312 | 301 | 312 | 116,000 | 3,120 |
| 2006-07-07 | 317 | 317 | 312 | 312 | 51,000 | 3,120 |
| 2006-07-06 | 320 | 320 | 313 | 316 | 62,000 | 3,160 |
| 2006-07-05 | 318 | 327 | 317 | 323 | 140,000 | 3,230 |
| 2006-07-04 | 315 | 327 | 315 | 327 | 156,000 | 3,270 |
| 2006-07-03 | 306 | 316 | 303 | 311 | 83,000 | 3,110 |
| 2006-06-30 | 309 | 311 | 302 | 302 | 112,000 | 3,020 |
| 2006-06-29 | 298 | 307 | 298 | 302 | 270,000 | 3,020 |
| 2006-06-28 | 300 | 300 | 295 | 296 | 52,000 | 2,960 |
| 2006-06-27 | 305 | 308 | 302 | 305 | 48,000 | 3,050 |
| 2006-06-26 | 301 | 304 | 300 | 301 | 51,000 | 3,010 |
| 2006-06-23 | 296 | 302 | 292 | 300 | 53,000 | 3,000 |
| 2006-06-22 | 296 | 306 | 293 | 296 | 190,000 | 2,960 |
| 2006-06-21 | 300 | 305 | 291 | 291 | 53,000 | 2,910 |
| 2006-06-20 | 302 | 303 | 295 | 296 | 62,000 | 2,960 |
| 2006-06-19 | 302 | 307 | 302 | 304 | 87,000 | 3,040 |
| 2006-06-16 | 298 | 310 | 294 | 301 | 222,000 | 3,010 |
| 2006-06-15 | 285 | 293 | 280 | 285 | 132,000 | 2,850 |
| 2006-06-14 | 262 | 275 | 262 | 271 | 251,000 | 2,710 |
| 2006-06-13 | 278 | 293 | 271 | 277 | 136,000 | 2,770 |
| 2006-06-12 | 278 | 298 | 278 | 286 | 180,000 | 2,860 |
| 2006-06-09 | 285 | 293 | 270 | 285 | 231,000 | 2,850 |
| 2006-06-08 | 272 | 277 | 255 | 260 | 236,000 | 2,600 |
| 2006-06-07 | 295 | 306 | 284 | 284 | 200,000 | 2,840 |
| 2006-06-06 | 309 | 314 | 299 | 300 | 238,000 | 3,000 |
| 2006-06-05 | 330 | 330 | 315 | 325 | 128,000 | 3,250 |
| 2006-06-02 | 330 | 339 | 303 | 330 | 208,000 | 3,300 |
| 2006-06-01 | 350 | 358 | 334 | 334 | 93,000 | 3,340 |
| 2006-05-31 | 344 | 350 | 342 | 345 | 103,000 | 3,450 |
| 2006-05-30 | 363 | 364 | 357 | 359 | 63,000 | 3,590 |
| 2006-05-29 | 360 | 371 | 360 | 370 | 105,000 | 3,700 |
| 2006-05-26 | 368 | 368 | 354 | 361 | 254,000 | 3,610 |
| 2006-05-25 | 393 | 396 | 371 | 374 | 127,000 | 3,740 |
| 2006-05-24 | 375 | 383 | 372 | 383 | 68,000 | 3,830 |
| 2006-05-23 | 387 | 389 | 365 | 371 | 192,000 | 3,710 |
| 2006-05-22 | 405 | 406 | 391 | 397 | 137,000 | 3,970 |
| 2006-05-19 | 384 | 395 | 379 | 395 | 113,000 | 3,950 |
| 2006-05-18 | 380 | 385 | 372 | 384 | 118,000 | 3,840 |
| 2006-05-17 | 376 | 395 | 374 | 390 | 118,000 | 3,900 |
| 2006-05-16 | 401 | 403 | 376 | 376 | 210,000 | 3,760 |
| 2006-05-15 | 401 | 407 | 400 | 401 | 111,000 | 4,010 |
| 2006-05-12 | 413 | 415 | 404 | 414 | 227,000 | 4,140 |
| 2006-05-11 | 414 | 422 | 414 | 418 | 248,000 | 4,180 |
| 2006-05-10 | 409 | 437 | 403 | 421 | 1,291,000 | 4,210 |
| 2006-05-09 | 398 | 409 | 397 | 406 | 321,000 | 4,060 |
| 2006-05-08 | 402 | 410 | 396 | 402 | 337,000 | 4,020 |
| 2006-05-02 | 380 | 420 | 380 | 406 | 1,094,000 | 4,060 |
| 2006-05-01 | 385 | 385 | 375 | 378 | 171,000 | 3,780 |
| 2006-04-28 | 387 | 389 | 376 | 386 | 181,000 | 3,860 |
| 2006-04-27 | 378 | 384 | 376 | 384 | 147,000 | 3,840 |
| 2006-04-26 | 361 | 375 | 361 | 370 | 80,000 | 3,700 |
| 2006-04-25 | 360 | 367 | 359 | 365 | 91,000 | 3,650 |
| 2006-04-24 | 364 | 364 | 355 | 355 | 119,000 | 3,550 |
| 2006-04-21 | 372 | 372 | 362 | 367 | 280,000 | 3,670 |
| 2006-04-20 | 384 | 386 | 377 | 377 | 90,000 | 3,770 |
| 2006-04-19 | 387 | 394 | 381 | 385 | 160,000 | 3,850 |
| 2006-04-18 | 375 | 392 | 375 | 386 | 219,000 | 3,860 |
| 2006-04-17 | 412 | 419 | 381 | 385 | 867,000 | 3,850 |
| 2006-04-14 | 377 | 410 | 377 | 405 | 2,098,000 | 4,050 |
| 2006-04-13 | 355 | 376 | 354 | 376 | 270,000 | 3,760 |
| 2006-04-12 | 360 | 360 | 353 | 355 | 56,000 | 3,550 |
| 2006-04-11 | 364 | 366 | 355 | 360 | 113,000 | 3,600 |
| 2006-04-10 | 365 | 366 | 360 | 362 | 84,000 | 3,620 |
| 2006-04-07 | 370 | 370 | 361 | 367 | 98,000 | 3,670 |
| 2006-04-06 | 373 | 373 | 367 | 368 | 80,000 | 3,680 |
| 2006-04-05 | 381 | 385 | 375 | 375 | 109,000 | 3,750 |
| 2006-04-04 | 386 | 392 | 381 | 386 | 258,000 | 3,860 |
| 2006-04-03 | 382 | 393 | 380 | 383 | 315,000 | 3,830 |
| 2006-03-31 | 362 | 376 | 358 | 376 | 230,000 | 3,760 |
| 2006-03-30 | 370 | 374 | 362 | 364 | 244,000 | 3,640 |
| 2006-03-29 | 355 | 367 | 354 | 365 | 274,000 | 3,650 |
| 2006-03-28 | 338 | 359 | 336 | 357 | 143,000 | 3,570 |
| 2006-03-27 | 346 | 346 | 340 | 340 | 57,000 | 3,400 |
| 2006-03-24 | 336 | 345 | 335 | 341 | 59,000 | 3,410 |
| 2006-03-23 | 349 | 349 | 335 | 340 | 84,000 | 3,400 |
| 2006-03-22 | 339 | 342 | 339 | 342 | 59,000 | 3,420 |
| 2006-03-20 | 332 | 341 | 331 | 334 | 99,000 | 3,340 |
| 2006-03-17 | 336 | 340 | 315 | 331 | 180,000 | 3,310 |
| 2006-03-16 | 350 | 356 | 340 | 341 | 110,000 | 3,410 |
| 2006-03-15 | 360 | 362 | 353 | 353 | 80,000 | 3,530 |
| 2006-03-14 | 358 | 363 | 354 | 360 | 60,000 | 3,600 |
| 2006-03-13 | 352 | 367 | 352 | 357 | 51,000 | 3,570 |
| 2006-03-10 | 350 | 355 | 340 | 348 | 111,000 | 3,480 |
| 2006-03-09 | 321 | 340 | 320 | 336 | 75,000 | 3,360 |
| 2006-03-08 | 321 | 321 | 315 | 319 | 54,000 | 3,190 |
| 2006-03-07 | 328 | 330 | 320 | 320 | 53,000 | 3,200 |
| 2006-03-06 | 321 | 334 | 315 | 323 | 124,000 | 3,230 |
| 2006-03-03 | 344 | 344 | 325 | 328 | 104,000 | 3,280 |
| 2006-03-02 | 350 | 358 | 342 | 347 | 46,000 | 3,470 |
| 2006-03-01 | 350 | 353 | 333 | 353 | 94,000 | 3,530 |
| 2006-02-28 | 367 | 368 | 360 | 365 | 91,000 | 3,650 |
| 2006-02-27 | 372 | 375 | 366 | 366 | 81,000 | 3,660 |
| 2006-02-24 | 368 | 378 | 364 | 371 | 171,000 | 3,710 |
| 2006-02-23 | 352 | 371 | 351 | 369 | 158,000 | 3,690 |
| 2006-02-22 | 343 | 351 | 337 | 340 | 224,000 | 3,400 |
| 2006-02-21 | 287 | 333 | 287 | 333 | 331,000 | 3,330 |
| 2006-02-20 | 330 | 330 | 292 | 292 | 432,000 | 2,920 |
| 2006-02-17 | 356 | 367 | 335 | 335 | 293,000 | 3,350 |
| 2006-02-16 | 367 | 372 | 345 | 361 | 217,000 | 3,610 |
| 2006-02-15 | 398 | 399 | 375 | 377 | 191,000 | 3,770 |
| 2006-02-14 | 367 | 405 | 330 | 392 | 666,000 | 3,920 |
| 2006-02-13 | 423 | 423 | 360 | 377 | 407,000 | 3,770 |
| 2006-02-10 | 441 | 441 | 405 | 425 | 470,000 | 4,250 |
| 2006-02-09 | 448 | 448 | 436 | 436 | 340,000 | 4,360 |
| 2006-02-08 | 445 | 449 | 432 | 438 | 521,000 | 4,380 |
| 2006-02-07 | 428 | 455 | 426 | 450 | 1,101,000 | 4,500 |
| 2006-02-06 | 414 | 422 | 410 | 418 | 514,000 | 4,180 |
| 2006-02-03 | 392 | 408 | 389 | 405 | 340,000 | 4,050 |
| 2006-02-02 | 395 | 399 | 391 | 393 | 90,000 | 3,930 |
| 2006-02-01 | 402 | 402 | 392 | 392 | 184,000 | 3,920 |
| 2006-01-31 | 415 | 415 | 405 | 407 | 151,000 | 4,070 |
| 2006-01-30 | 394 | 418 | 394 | 410 | 405,000 | 4,100 |
| 2006-01-27 | 400 | 402 | 390 | 395 | 162,000 | 3,950 |
| 2006-01-26 | 390 | 400 | 388 | 393 | 90,000 | 3,930 |
| 2006-01-25 | 390 | 407 | 390 | 390 | 274,000 | 3,900 |
| 2006-01-24 | 360 | 388 | 360 | 387 | 236,000 | 3,870 |
| 2006-01-23 | 360 | 375 | 353 | 360 | 252,000 | 3,600 |
| 2006-01-20 | 395 | 410 | 375 | 388 | 575,000 | 3,880 |
| 2006-01-19 | 330 | 384 | 330 | 380 | 739,000 | 3,800 |
| 2006-01-18 | 384 | 400 | 325 | 330 | 912,000 | 3,300 |
| 2006-01-17 | 415 | 429 | 393 | 393 | 397,000 | 3,930 |
| 2006-01-16 | 410 | 425 | 407 | 424 | 411,000 | 4,240 |
| 2006-01-13 | 420 | 432 | 403 | 420 | 898,000 | 4,200 |
| 2006-01-12 | 379 | 420 | 375 | 418 | 1,181,000 | 4,180 |
| 2006-01-11 | 383 | 385 | 366 | 379 | 690,000 | 3,790 |
| 2006-01-10 | 348 | 380 | 342 | 380 | 575,000 | 3,800 |
| 2006-01-06 | 345 | 355 | 345 | 349 | 133,000 | 3,490 |
| 2006-01-05 | 355 | 358 | 345 | 348 | 243,000 | 3,480 |
| 2006-01-04 | 362 | 362 | 355 | 355 | 95,000 | 3,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株