6131 浜井産業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2818818918718924,0001,890
2007-12-2719519518918921,0001,890
2007-12-2618719418719428,0001,940
2007-12-2519019218919063,0001,900
2007-12-2118918918318767,0001,870
2007-12-2019019418818894,0001,880
2007-12-1919519719319330,0001,930
2007-12-1819019619019561,0001,950
2007-12-17200200189195102,0001,950
2007-12-1420320620120240,0002,020
2007-12-1320520620420495,0002,040
2007-12-1220120620120633,0002,060
2007-12-1120620620420633,0002,060
2007-12-1020520620520623,0002,060
2007-12-0720720819820374,0002,030
2007-12-0620821020720828,0002,080
2007-12-0521021020320723,0002,070
2007-12-0421021320820814,0002,080
2007-12-0321521520821227,0002,120
2007-11-3020520920420531,0002,050
2007-11-2920521020420683,0002,060
2007-11-2819419819419831,0001,980
2007-11-2718819818819048,0001,900
2007-11-2618919318619352,0001,930
2007-11-2219219218618963,0001,890
2007-11-2119619618819454,0001,940
2007-11-20196196189195103,0001,950
2007-11-1920620620120121,0002,010
2007-11-1620620819920867,0002,080
2007-11-1520421020420771,0002,070
2007-11-1420721020521059,0002,100
2007-11-13206211195197123,0001,970
2007-11-12205206200201100,0002,010
2007-11-0921121421021328,0002,130
2007-11-08206213203213103,0002,130
2007-11-0722522622122137,0002,210
2007-11-0622822822322758,0002,270
2007-11-0523823823023144,0002,310
2007-11-0223623623223539,0002,350
2007-11-0124324323523943,0002,390
2007-10-3123724223524230,0002,420
2007-10-3024424423523842,0002,380
2007-10-2924324923523980,0002,390
2007-10-2624324324124113,0002,410
2007-10-2524324324024119,0002,410
2007-10-2424725023924365,0002,430
2007-10-2325225324324531,0002,450
2007-10-2225325324724968,0002,490
2007-10-1926026025325824,0002,580
2007-10-1825726025625826,0002,580
2007-10-1726526525625635,0002,560
2007-10-1626526526126316,0002,630
2007-10-1526726826026560,0002,650
2007-10-1226626625926154,0002,610
2007-10-11268270265268117,0002,680
2007-10-1027327326826843,0002,680
2007-10-0926727426727057,0002,700
2007-10-0526526926326680,0002,660
2007-10-0427027326326592,0002,650
2007-10-03273274269274223,0002,740
2007-10-02272276265269225,0002,690
2007-10-01248268248263248,0002,630
2007-09-2825425724624675,0002,460
2007-09-2724426024425779,0002,570
2007-09-2623924723924265,0002,420
2007-09-2524724723823831,0002,380
2007-09-2124024524024526,0002,450
2007-09-2024924923624437,0002,440
2007-09-1924324623124581,0002,450
2007-09-1824724724224320,0002,430
2007-09-1423724623724519,0002,450
2007-09-1324024623624639,0002,460
2007-09-1224724924324317,0002,430
2007-09-112442452432435,0002,430
2007-09-1024424724324612,0002,460
2007-09-0725225324925314,0002,530
2007-09-0625225624825626,0002,560
2007-09-0525526725525693,0002,560
2007-09-0424625924525383,0002,530
2007-09-0325025024624616,0002,460
2007-08-3124224524024535,0002,450
2007-08-3025425424324318,0002,430
2007-08-2924824824324539,0002,450
2007-08-2825125325025218,0002,520
2007-08-2725125925125363,0002,530
2007-08-2424825424625147,0002,510
2007-08-2324525024424673,0002,460
2007-08-2224824823724075,0002,400
2007-08-2124224623524353,0002,430
2007-08-2023524423223244,0002,320
2007-08-17245247221224137,0002,240
2007-08-1624525023824888,0002,480
2007-08-1525025724925339,0002,530
2007-08-1425626025525645,0002,560
2007-08-13249259248256129,0002,560
2007-08-10260260241249200,0002,490
2007-08-09285290260261280,0002,610
2007-08-0829229228128143,0002,810
2007-08-0728929728628949,0002,890
2007-08-0628429528228636,0002,860
2007-08-0329029028228936,0002,890
2007-08-0229229328728739,0002,870
2007-08-0129429528728756,0002,870
2007-07-3129929929329339,0002,930
2007-07-3028129327729289,0002,920
2007-07-27285293280291107,0002,910
2007-07-2630130229830034,0003,000
2007-07-2530030629930288,0003,020
2007-07-2430131230130585,0003,050
2007-07-2331031030030497,0003,040
2007-07-2031932030931080,0003,100
2007-07-19321321307317167,0003,170
2007-07-18331331320325162,0003,250
2007-07-17321332315328218,0003,280
2007-07-13328328298316181,0003,160
2007-07-12325335318319518,0003,190
2007-07-11300317295315274,0003,150
2007-07-1030430430030161,0003,010
2007-07-0930430530230467,0003,040
2007-07-0630030330030126,0003,010
2007-07-0529830329829944,0002,990
2007-07-0430030129930043,0003,000
2007-07-0330430529830170,0003,010
2007-07-02304304301302102,0003,020
2007-06-2929230229230241,0003,020
2007-06-2829029629029315,0002,930
2007-06-2729129328728936,0002,890
2007-06-2629829929029253,0002,920
2007-06-2529830229529892,0002,980
2007-06-22310310299300141,0003,000
2007-06-21307311302306141,0003,060
2007-06-20305311302307170,0003,070
2007-06-19306310300300141,0003,000
2007-06-18298310298305400,0003,050
2007-06-15277295276291453,0002,910
2007-06-1426727126727126,0002,710
2007-06-1326826825826688,0002,660
2007-06-1227627626826848,0002,680
2007-06-1127227527027237,0002,720
2007-06-0826726826626835,0002,680
2007-06-0726727026526852,0002,680
2007-06-0626927026626897,0002,680
2007-06-0527527627227253,0002,720
2007-06-0427928127527752,0002,770
2007-06-0127627927527628,0002,760
2007-05-3128328327427748,0002,770
2007-05-3027828527728383,0002,830
2007-05-29274292274278229,0002,780
2007-05-28258269256269109,0002,690
2007-05-2525525825025860,0002,580
2007-05-24260260250257200,0002,570
2007-05-23277277261263264,0002,630
2007-05-22260285258272784,0002,720
2007-05-21300314245245757,0002,450
2007-05-18303305293298160,0002,980
2007-05-1730230830230428,0003,040
2007-05-1630530530130135,0003,010
2007-05-1531331430130860,0003,080
2007-05-1431431631331538,0003,150
2007-05-1131331631231211,0003,120
2007-05-1031731831531537,0003,150
2007-05-0932032031431946,0003,190
2007-05-0831732531731994,0003,190
2007-05-0731431731031646,0003,160
2007-05-0230831330730927,0003,090
2007-05-0130830830130644,0003,060
2007-04-2730430730230742,0003,070
2007-04-2630430630430621,0003,060
2007-04-2530831030530617,0003,060
2007-04-2430930930230922,0003,090
2007-04-2331431430730726,0003,070
2007-04-2030030730030540,0003,050
2007-04-1930530730130240,0003,020
2007-04-18309310299303102,0003,030
2007-04-1731131230831151,0003,110
2007-04-1631131531031048,0003,100
2007-04-1331731731031134,0003,110
2007-04-1231131731131245,0003,120
2007-04-1131731831131174,0003,110
2007-04-1031731831531857,0003,180
2007-04-0932032231531670,0003,160
2007-04-0632132231831869,0003,180
2007-04-0532232532132532,0003,250
2007-04-0432532532332331,0003,230
2007-04-0332332532032138,0003,210
2007-04-0233233231931979,0003,190
2007-03-3032633232132646,0003,260
2007-03-2932432532032276,0003,220
2007-03-2833333832932991,0003,290
2007-03-2733634033433827,0003,380
2007-03-2634334534034082,0003,400
2007-03-2334034334034156,0003,410
2007-03-2234034333934251,0003,420
2007-03-20340341334334118,0003,340
2007-03-1933533733433549,0003,350
2007-03-1633834033133462,0003,340
2007-03-1533633933633651,0003,360
2007-03-14335339330332119,0003,320
2007-03-1335035034234258,0003,420
2007-03-1235035134634864,0003,480
2007-03-09341348333345224,0003,450
2007-03-0833533733233764,0003,370
2007-03-07340343331332116,0003,320
2007-03-06320333319333182,0003,330
2007-03-05334335316321235,0003,210
2007-03-0234034633934259,0003,420
2007-03-01348355337343239,0003,430
2007-02-28325348325344541,0003,440
2007-02-27341359340359705,0003,590
2007-02-26342351338340435,0003,400
2007-02-23343345340342126,0003,420
2007-02-22338345338345190,0003,450
2007-02-21345345334336203,0003,360
2007-02-20345346337340140,0003,400
2007-02-1934034534034577,0003,450
2007-02-16341343340340110,0003,400
2007-02-15336343334340273,0003,400
2007-02-14353355338339414,0003,390
2007-02-133683823363481,793,0003,480
2007-02-09350365345365535,0003,650
2007-02-08340350340346170,0003,460
2007-02-0733934133533862,0003,380
2007-02-06332339332337102,0003,370
2007-02-0533433433233260,0003,320
2007-02-02324333322332112,0003,320
2007-02-0132732731631995,0003,190
2007-01-31327334320322107,0003,220
2007-01-30338338326326149,0003,260
2007-01-2933033632933669,0003,360
2007-01-2632833532733162,0003,310
2007-01-25334335330331121,0003,310
2007-01-24339341330330243,0003,300
2007-01-2334534533733884,0003,380
2007-01-2235035134634679,0003,460
2007-01-19341346341345115,0003,450
2007-01-1833934033834047,0003,400
2007-01-1733834233833944,0003,390
2007-01-1634234233734148,0003,410
2007-01-1533034233034276,0003,420
2007-01-1233033332732994,0003,290
2007-01-1133433933033057,0003,300
2007-01-1033634033333643,0003,360
2007-01-09341344338340106,0003,400
2007-01-0535035034134497,0003,440
2007-01-04350353345347131,0003,470

分割・併合履歴 : [2018-09-26]1株→0.1株