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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 188 | 189 | 187 | 189 | 24,000 | 1,890 |
| 2007-12-27 | 195 | 195 | 189 | 189 | 21,000 | 1,890 |
| 2007-12-26 | 187 | 194 | 187 | 194 | 28,000 | 1,940 |
| 2007-12-25 | 190 | 192 | 189 | 190 | 63,000 | 1,900 |
| 2007-12-21 | 189 | 189 | 183 | 187 | 67,000 | 1,870 |
| 2007-12-20 | 190 | 194 | 188 | 188 | 94,000 | 1,880 |
| 2007-12-19 | 195 | 197 | 193 | 193 | 30,000 | 1,930 |
| 2007-12-18 | 190 | 196 | 190 | 195 | 61,000 | 1,950 |
| 2007-12-17 | 200 | 200 | 189 | 195 | 102,000 | 1,950 |
| 2007-12-14 | 203 | 206 | 201 | 202 | 40,000 | 2,020 |
| 2007-12-13 | 205 | 206 | 204 | 204 | 95,000 | 2,040 |
| 2007-12-12 | 201 | 206 | 201 | 206 | 33,000 | 2,060 |
| 2007-12-11 | 206 | 206 | 204 | 206 | 33,000 | 2,060 |
| 2007-12-10 | 205 | 206 | 205 | 206 | 23,000 | 2,060 |
| 2007-12-07 | 207 | 208 | 198 | 203 | 74,000 | 2,030 |
| 2007-12-06 | 208 | 210 | 207 | 208 | 28,000 | 2,080 |
| 2007-12-05 | 210 | 210 | 203 | 207 | 23,000 | 2,070 |
| 2007-12-04 | 210 | 213 | 208 | 208 | 14,000 | 2,080 |
| 2007-12-03 | 215 | 215 | 208 | 212 | 27,000 | 2,120 |
| 2007-11-30 | 205 | 209 | 204 | 205 | 31,000 | 2,050 |
| 2007-11-29 | 205 | 210 | 204 | 206 | 83,000 | 2,060 |
| 2007-11-28 | 194 | 198 | 194 | 198 | 31,000 | 1,980 |
| 2007-11-27 | 188 | 198 | 188 | 190 | 48,000 | 1,900 |
| 2007-11-26 | 189 | 193 | 186 | 193 | 52,000 | 1,930 |
| 2007-11-22 | 192 | 192 | 186 | 189 | 63,000 | 1,890 |
| 2007-11-21 | 196 | 196 | 188 | 194 | 54,000 | 1,940 |
| 2007-11-20 | 196 | 196 | 189 | 195 | 103,000 | 1,950 |
| 2007-11-19 | 206 | 206 | 201 | 201 | 21,000 | 2,010 |
| 2007-11-16 | 206 | 208 | 199 | 208 | 67,000 | 2,080 |
| 2007-11-15 | 204 | 210 | 204 | 207 | 71,000 | 2,070 |
| 2007-11-14 | 207 | 210 | 205 | 210 | 59,000 | 2,100 |
| 2007-11-13 | 206 | 211 | 195 | 197 | 123,000 | 1,970 |
| 2007-11-12 | 205 | 206 | 200 | 201 | 100,000 | 2,010 |
| 2007-11-09 | 211 | 214 | 210 | 213 | 28,000 | 2,130 |
| 2007-11-08 | 206 | 213 | 203 | 213 | 103,000 | 2,130 |
| 2007-11-07 | 225 | 226 | 221 | 221 | 37,000 | 2,210 |
| 2007-11-06 | 228 | 228 | 223 | 227 | 58,000 | 2,270 |
| 2007-11-05 | 238 | 238 | 230 | 231 | 44,000 | 2,310 |
| 2007-11-02 | 236 | 236 | 232 | 235 | 39,000 | 2,350 |
| 2007-11-01 | 243 | 243 | 235 | 239 | 43,000 | 2,390 |
| 2007-10-31 | 237 | 242 | 235 | 242 | 30,000 | 2,420 |
| 2007-10-30 | 244 | 244 | 235 | 238 | 42,000 | 2,380 |
| 2007-10-29 | 243 | 249 | 235 | 239 | 80,000 | 2,390 |
| 2007-10-26 | 243 | 243 | 241 | 241 | 13,000 | 2,410 |
| 2007-10-25 | 243 | 243 | 240 | 241 | 19,000 | 2,410 |
| 2007-10-24 | 247 | 250 | 239 | 243 | 65,000 | 2,430 |
| 2007-10-23 | 252 | 253 | 243 | 245 | 31,000 | 2,450 |
| 2007-10-22 | 253 | 253 | 247 | 249 | 68,000 | 2,490 |
| 2007-10-19 | 260 | 260 | 253 | 258 | 24,000 | 2,580 |
| 2007-10-18 | 257 | 260 | 256 | 258 | 26,000 | 2,580 |
| 2007-10-17 | 265 | 265 | 256 | 256 | 35,000 | 2,560 |
| 2007-10-16 | 265 | 265 | 261 | 263 | 16,000 | 2,630 |
| 2007-10-15 | 267 | 268 | 260 | 265 | 60,000 | 2,650 |
| 2007-10-12 | 266 | 266 | 259 | 261 | 54,000 | 2,610 |
| 2007-10-11 | 268 | 270 | 265 | 268 | 117,000 | 2,680 |
| 2007-10-10 | 273 | 273 | 268 | 268 | 43,000 | 2,680 |
| 2007-10-09 | 267 | 274 | 267 | 270 | 57,000 | 2,700 |
| 2007-10-05 | 265 | 269 | 263 | 266 | 80,000 | 2,660 |
| 2007-10-04 | 270 | 273 | 263 | 265 | 92,000 | 2,650 |
| 2007-10-03 | 273 | 274 | 269 | 274 | 223,000 | 2,740 |
| 2007-10-02 | 272 | 276 | 265 | 269 | 225,000 | 2,690 |
| 2007-10-01 | 248 | 268 | 248 | 263 | 248,000 | 2,630 |
| 2007-09-28 | 254 | 257 | 246 | 246 | 75,000 | 2,460 |
| 2007-09-27 | 244 | 260 | 244 | 257 | 79,000 | 2,570 |
| 2007-09-26 | 239 | 247 | 239 | 242 | 65,000 | 2,420 |
| 2007-09-25 | 247 | 247 | 238 | 238 | 31,000 | 2,380 |
| 2007-09-21 | 240 | 245 | 240 | 245 | 26,000 | 2,450 |
| 2007-09-20 | 249 | 249 | 236 | 244 | 37,000 | 2,440 |
| 2007-09-19 | 243 | 246 | 231 | 245 | 81,000 | 2,450 |
| 2007-09-18 | 247 | 247 | 242 | 243 | 20,000 | 2,430 |
| 2007-09-14 | 237 | 246 | 237 | 245 | 19,000 | 2,450 |
| 2007-09-13 | 240 | 246 | 236 | 246 | 39,000 | 2,460 |
| 2007-09-12 | 247 | 249 | 243 | 243 | 17,000 | 2,430 |
| 2007-09-11 | 244 | 245 | 243 | 243 | 5,000 | 2,430 |
| 2007-09-10 | 244 | 247 | 243 | 246 | 12,000 | 2,460 |
| 2007-09-07 | 252 | 253 | 249 | 253 | 14,000 | 2,530 |
| 2007-09-06 | 252 | 256 | 248 | 256 | 26,000 | 2,560 |
| 2007-09-05 | 255 | 267 | 255 | 256 | 93,000 | 2,560 |
| 2007-09-04 | 246 | 259 | 245 | 253 | 83,000 | 2,530 |
| 2007-09-03 | 250 | 250 | 246 | 246 | 16,000 | 2,460 |
| 2007-08-31 | 242 | 245 | 240 | 245 | 35,000 | 2,450 |
| 2007-08-30 | 254 | 254 | 243 | 243 | 18,000 | 2,430 |
| 2007-08-29 | 248 | 248 | 243 | 245 | 39,000 | 2,450 |
| 2007-08-28 | 251 | 253 | 250 | 252 | 18,000 | 2,520 |
| 2007-08-27 | 251 | 259 | 251 | 253 | 63,000 | 2,530 |
| 2007-08-24 | 248 | 254 | 246 | 251 | 47,000 | 2,510 |
| 2007-08-23 | 245 | 250 | 244 | 246 | 73,000 | 2,460 |
| 2007-08-22 | 248 | 248 | 237 | 240 | 75,000 | 2,400 |
| 2007-08-21 | 242 | 246 | 235 | 243 | 53,000 | 2,430 |
| 2007-08-20 | 235 | 244 | 232 | 232 | 44,000 | 2,320 |
| 2007-08-17 | 245 | 247 | 221 | 224 | 137,000 | 2,240 |
| 2007-08-16 | 245 | 250 | 238 | 248 | 88,000 | 2,480 |
| 2007-08-15 | 250 | 257 | 249 | 253 | 39,000 | 2,530 |
| 2007-08-14 | 256 | 260 | 255 | 256 | 45,000 | 2,560 |
| 2007-08-13 | 249 | 259 | 248 | 256 | 129,000 | 2,560 |
| 2007-08-10 | 260 | 260 | 241 | 249 | 200,000 | 2,490 |
| 2007-08-09 | 285 | 290 | 260 | 261 | 280,000 | 2,610 |
| 2007-08-08 | 292 | 292 | 281 | 281 | 43,000 | 2,810 |
| 2007-08-07 | 289 | 297 | 286 | 289 | 49,000 | 2,890 |
| 2007-08-06 | 284 | 295 | 282 | 286 | 36,000 | 2,860 |
| 2007-08-03 | 290 | 290 | 282 | 289 | 36,000 | 2,890 |
| 2007-08-02 | 292 | 293 | 287 | 287 | 39,000 | 2,870 |
| 2007-08-01 | 294 | 295 | 287 | 287 | 56,000 | 2,870 |
| 2007-07-31 | 299 | 299 | 293 | 293 | 39,000 | 2,930 |
| 2007-07-30 | 281 | 293 | 277 | 292 | 89,000 | 2,920 |
| 2007-07-27 | 285 | 293 | 280 | 291 | 107,000 | 2,910 |
| 2007-07-26 | 301 | 302 | 298 | 300 | 34,000 | 3,000 |
| 2007-07-25 | 300 | 306 | 299 | 302 | 88,000 | 3,020 |
| 2007-07-24 | 301 | 312 | 301 | 305 | 85,000 | 3,050 |
| 2007-07-23 | 310 | 310 | 300 | 304 | 97,000 | 3,040 |
| 2007-07-20 | 319 | 320 | 309 | 310 | 80,000 | 3,100 |
| 2007-07-19 | 321 | 321 | 307 | 317 | 167,000 | 3,170 |
| 2007-07-18 | 331 | 331 | 320 | 325 | 162,000 | 3,250 |
| 2007-07-17 | 321 | 332 | 315 | 328 | 218,000 | 3,280 |
| 2007-07-13 | 328 | 328 | 298 | 316 | 181,000 | 3,160 |
| 2007-07-12 | 325 | 335 | 318 | 319 | 518,000 | 3,190 |
| 2007-07-11 | 300 | 317 | 295 | 315 | 274,000 | 3,150 |
| 2007-07-10 | 304 | 304 | 300 | 301 | 61,000 | 3,010 |
| 2007-07-09 | 304 | 305 | 302 | 304 | 67,000 | 3,040 |
| 2007-07-06 | 300 | 303 | 300 | 301 | 26,000 | 3,010 |
| 2007-07-05 | 298 | 303 | 298 | 299 | 44,000 | 2,990 |
| 2007-07-04 | 300 | 301 | 299 | 300 | 43,000 | 3,000 |
| 2007-07-03 | 304 | 305 | 298 | 301 | 70,000 | 3,010 |
| 2007-07-02 | 304 | 304 | 301 | 302 | 102,000 | 3,020 |
| 2007-06-29 | 292 | 302 | 292 | 302 | 41,000 | 3,020 |
| 2007-06-28 | 290 | 296 | 290 | 293 | 15,000 | 2,930 |
| 2007-06-27 | 291 | 293 | 287 | 289 | 36,000 | 2,890 |
| 2007-06-26 | 298 | 299 | 290 | 292 | 53,000 | 2,920 |
| 2007-06-25 | 298 | 302 | 295 | 298 | 92,000 | 2,980 |
| 2007-06-22 | 310 | 310 | 299 | 300 | 141,000 | 3,000 |
| 2007-06-21 | 307 | 311 | 302 | 306 | 141,000 | 3,060 |
| 2007-06-20 | 305 | 311 | 302 | 307 | 170,000 | 3,070 |
| 2007-06-19 | 306 | 310 | 300 | 300 | 141,000 | 3,000 |
| 2007-06-18 | 298 | 310 | 298 | 305 | 400,000 | 3,050 |
| 2007-06-15 | 277 | 295 | 276 | 291 | 453,000 | 2,910 |
| 2007-06-14 | 267 | 271 | 267 | 271 | 26,000 | 2,710 |
| 2007-06-13 | 268 | 268 | 258 | 266 | 88,000 | 2,660 |
| 2007-06-12 | 276 | 276 | 268 | 268 | 48,000 | 2,680 |
| 2007-06-11 | 272 | 275 | 270 | 272 | 37,000 | 2,720 |
| 2007-06-08 | 267 | 268 | 266 | 268 | 35,000 | 2,680 |
| 2007-06-07 | 267 | 270 | 265 | 268 | 52,000 | 2,680 |
| 2007-06-06 | 269 | 270 | 266 | 268 | 97,000 | 2,680 |
| 2007-06-05 | 275 | 276 | 272 | 272 | 53,000 | 2,720 |
| 2007-06-04 | 279 | 281 | 275 | 277 | 52,000 | 2,770 |
| 2007-06-01 | 276 | 279 | 275 | 276 | 28,000 | 2,760 |
| 2007-05-31 | 283 | 283 | 274 | 277 | 48,000 | 2,770 |
| 2007-05-30 | 278 | 285 | 277 | 283 | 83,000 | 2,830 |
| 2007-05-29 | 274 | 292 | 274 | 278 | 229,000 | 2,780 |
| 2007-05-28 | 258 | 269 | 256 | 269 | 109,000 | 2,690 |
| 2007-05-25 | 255 | 258 | 250 | 258 | 60,000 | 2,580 |
| 2007-05-24 | 260 | 260 | 250 | 257 | 200,000 | 2,570 |
| 2007-05-23 | 277 | 277 | 261 | 263 | 264,000 | 2,630 |
| 2007-05-22 | 260 | 285 | 258 | 272 | 784,000 | 2,720 |
| 2007-05-21 | 300 | 314 | 245 | 245 | 757,000 | 2,450 |
| 2007-05-18 | 303 | 305 | 293 | 298 | 160,000 | 2,980 |
| 2007-05-17 | 302 | 308 | 302 | 304 | 28,000 | 3,040 |
| 2007-05-16 | 305 | 305 | 301 | 301 | 35,000 | 3,010 |
| 2007-05-15 | 313 | 314 | 301 | 308 | 60,000 | 3,080 |
| 2007-05-14 | 314 | 316 | 313 | 315 | 38,000 | 3,150 |
| 2007-05-11 | 313 | 316 | 312 | 312 | 11,000 | 3,120 |
| 2007-05-10 | 317 | 318 | 315 | 315 | 37,000 | 3,150 |
| 2007-05-09 | 320 | 320 | 314 | 319 | 46,000 | 3,190 |
| 2007-05-08 | 317 | 325 | 317 | 319 | 94,000 | 3,190 |
| 2007-05-07 | 314 | 317 | 310 | 316 | 46,000 | 3,160 |
| 2007-05-02 | 308 | 313 | 307 | 309 | 27,000 | 3,090 |
| 2007-05-01 | 308 | 308 | 301 | 306 | 44,000 | 3,060 |
| 2007-04-27 | 304 | 307 | 302 | 307 | 42,000 | 3,070 |
| 2007-04-26 | 304 | 306 | 304 | 306 | 21,000 | 3,060 |
| 2007-04-25 | 308 | 310 | 305 | 306 | 17,000 | 3,060 |
| 2007-04-24 | 309 | 309 | 302 | 309 | 22,000 | 3,090 |
| 2007-04-23 | 314 | 314 | 307 | 307 | 26,000 | 3,070 |
| 2007-04-20 | 300 | 307 | 300 | 305 | 40,000 | 3,050 |
| 2007-04-19 | 305 | 307 | 301 | 302 | 40,000 | 3,020 |
| 2007-04-18 | 309 | 310 | 299 | 303 | 102,000 | 3,030 |
| 2007-04-17 | 311 | 312 | 308 | 311 | 51,000 | 3,110 |
| 2007-04-16 | 311 | 315 | 310 | 310 | 48,000 | 3,100 |
| 2007-04-13 | 317 | 317 | 310 | 311 | 34,000 | 3,110 |
| 2007-04-12 | 311 | 317 | 311 | 312 | 45,000 | 3,120 |
| 2007-04-11 | 317 | 318 | 311 | 311 | 74,000 | 3,110 |
| 2007-04-10 | 317 | 318 | 315 | 318 | 57,000 | 3,180 |
| 2007-04-09 | 320 | 322 | 315 | 316 | 70,000 | 3,160 |
| 2007-04-06 | 321 | 322 | 318 | 318 | 69,000 | 3,180 |
| 2007-04-05 | 322 | 325 | 321 | 325 | 32,000 | 3,250 |
| 2007-04-04 | 325 | 325 | 323 | 323 | 31,000 | 3,230 |
| 2007-04-03 | 323 | 325 | 320 | 321 | 38,000 | 3,210 |
| 2007-04-02 | 332 | 332 | 319 | 319 | 79,000 | 3,190 |
| 2007-03-30 | 326 | 332 | 321 | 326 | 46,000 | 3,260 |
| 2007-03-29 | 324 | 325 | 320 | 322 | 76,000 | 3,220 |
| 2007-03-28 | 333 | 338 | 329 | 329 | 91,000 | 3,290 |
| 2007-03-27 | 336 | 340 | 334 | 338 | 27,000 | 3,380 |
| 2007-03-26 | 343 | 345 | 340 | 340 | 82,000 | 3,400 |
| 2007-03-23 | 340 | 343 | 340 | 341 | 56,000 | 3,410 |
| 2007-03-22 | 340 | 343 | 339 | 342 | 51,000 | 3,420 |
| 2007-03-20 | 340 | 341 | 334 | 334 | 118,000 | 3,340 |
| 2007-03-19 | 335 | 337 | 334 | 335 | 49,000 | 3,350 |
| 2007-03-16 | 338 | 340 | 331 | 334 | 62,000 | 3,340 |
| 2007-03-15 | 336 | 339 | 336 | 336 | 51,000 | 3,360 |
| 2007-03-14 | 335 | 339 | 330 | 332 | 119,000 | 3,320 |
| 2007-03-13 | 350 | 350 | 342 | 342 | 58,000 | 3,420 |
| 2007-03-12 | 350 | 351 | 346 | 348 | 64,000 | 3,480 |
| 2007-03-09 | 341 | 348 | 333 | 345 | 224,000 | 3,450 |
| 2007-03-08 | 335 | 337 | 332 | 337 | 64,000 | 3,370 |
| 2007-03-07 | 340 | 343 | 331 | 332 | 116,000 | 3,320 |
| 2007-03-06 | 320 | 333 | 319 | 333 | 182,000 | 3,330 |
| 2007-03-05 | 334 | 335 | 316 | 321 | 235,000 | 3,210 |
| 2007-03-02 | 340 | 346 | 339 | 342 | 59,000 | 3,420 |
| 2007-03-01 | 348 | 355 | 337 | 343 | 239,000 | 3,430 |
| 2007-02-28 | 325 | 348 | 325 | 344 | 541,000 | 3,440 |
| 2007-02-27 | 341 | 359 | 340 | 359 | 705,000 | 3,590 |
| 2007-02-26 | 342 | 351 | 338 | 340 | 435,000 | 3,400 |
| 2007-02-23 | 343 | 345 | 340 | 342 | 126,000 | 3,420 |
| 2007-02-22 | 338 | 345 | 338 | 345 | 190,000 | 3,450 |
| 2007-02-21 | 345 | 345 | 334 | 336 | 203,000 | 3,360 |
| 2007-02-20 | 345 | 346 | 337 | 340 | 140,000 | 3,400 |
| 2007-02-19 | 340 | 345 | 340 | 345 | 77,000 | 3,450 |
| 2007-02-16 | 341 | 343 | 340 | 340 | 110,000 | 3,400 |
| 2007-02-15 | 336 | 343 | 334 | 340 | 273,000 | 3,400 |
| 2007-02-14 | 353 | 355 | 338 | 339 | 414,000 | 3,390 |
| 2007-02-13 | 368 | 382 | 336 | 348 | 1,793,000 | 3,480 |
| 2007-02-09 | 350 | 365 | 345 | 365 | 535,000 | 3,650 |
| 2007-02-08 | 340 | 350 | 340 | 346 | 170,000 | 3,460 |
| 2007-02-07 | 339 | 341 | 335 | 338 | 62,000 | 3,380 |
| 2007-02-06 | 332 | 339 | 332 | 337 | 102,000 | 3,370 |
| 2007-02-05 | 334 | 334 | 332 | 332 | 60,000 | 3,320 |
| 2007-02-02 | 324 | 333 | 322 | 332 | 112,000 | 3,320 |
| 2007-02-01 | 327 | 327 | 316 | 319 | 95,000 | 3,190 |
| 2007-01-31 | 327 | 334 | 320 | 322 | 107,000 | 3,220 |
| 2007-01-30 | 338 | 338 | 326 | 326 | 149,000 | 3,260 |
| 2007-01-29 | 330 | 336 | 329 | 336 | 69,000 | 3,360 |
| 2007-01-26 | 328 | 335 | 327 | 331 | 62,000 | 3,310 |
| 2007-01-25 | 334 | 335 | 330 | 331 | 121,000 | 3,310 |
| 2007-01-24 | 339 | 341 | 330 | 330 | 243,000 | 3,300 |
| 2007-01-23 | 345 | 345 | 337 | 338 | 84,000 | 3,380 |
| 2007-01-22 | 350 | 351 | 346 | 346 | 79,000 | 3,460 |
| 2007-01-19 | 341 | 346 | 341 | 345 | 115,000 | 3,450 |
| 2007-01-18 | 339 | 340 | 338 | 340 | 47,000 | 3,400 |
| 2007-01-17 | 338 | 342 | 338 | 339 | 44,000 | 3,390 |
| 2007-01-16 | 342 | 342 | 337 | 341 | 48,000 | 3,410 |
| 2007-01-15 | 330 | 342 | 330 | 342 | 76,000 | 3,420 |
| 2007-01-12 | 330 | 333 | 327 | 329 | 94,000 | 3,290 |
| 2007-01-11 | 334 | 339 | 330 | 330 | 57,000 | 3,300 |
| 2007-01-10 | 336 | 340 | 333 | 336 | 43,000 | 3,360 |
| 2007-01-09 | 341 | 344 | 338 | 340 | 106,000 | 3,400 |
| 2007-01-05 | 350 | 350 | 341 | 344 | 97,000 | 3,440 |
| 2007-01-04 | 350 | 353 | 345 | 347 | 131,000 | 3,470 |
分割・併合履歴 ： [2018-09-26]1株→0.1株