6131 浜井産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2008-12-29 | 75 | 78 | 75 | 78 | 9,000 | 780 |
| 2008-12-26 | 80 | 80 | 75 | 75 | 9,000 | 750 |
| 2008-12-25 | 76 | 76 | 73 | 73 | 5,000 | 730 |
| 2008-12-24 | 81 | 81 | 75 | 78 | 26,000 | 780 |
| 2008-12-22 | 80 | 81 | 80 | 81 | 51,000 | 810 |
| 2008-12-19 | 78 | 79 | 77 | 78 | 25,000 | 780 |
| 2008-12-18 | 79 | 79 | 78 | 78 | 20,000 | 780 |
| 2008-12-17 | 80 | 80 | 79 | 79 | 19,000 | 790 |
| 2008-12-16 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2008-12-15 | 81 | 81 | 79 | 80 | 35,000 | 800 |
| 2008-12-12 | 81 | 83 | 81 | 81 | 27,000 | 810 |
| 2008-12-11 | 79 | 80 | 79 | 80 | 25,000 | 800 |
| 2008-12-10 | 80 | 81 | 79 | 81 | 28,000 | 810 |
| 2008-12-09 | 83 | 83 | 82 | 82 | 13,000 | 820 |
| 2008-12-08 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2008-12-05 | 80 | 83 | 79 | 82 | 17,000 | 820 |
| 2008-12-04 | 81 | 81 | 77 | 77 | 15,000 | 770 |
| 2008-12-03 | 81 | 81 | 80 | 80 | 14,000 | 800 |
| 2008-12-02 | 81 | 81 | 80 | 81 | 12,000 | 810 |
| 2008-12-01 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2008-11-28 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2008-11-27 | 81 | 81 | 79 | 80 | 10,000 | 800 |
| 2008-11-26 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2008-11-25 | 87 | 87 | 80 | 80 | 36,000 | 800 |
| 2008-11-21 | 74 | 85 | 74 | 85 | 26,000 | 850 |
| 2008-11-20 | 85 | 85 | 81 | 81 | 23,000 | 810 |
| 2008-11-19 | 89 | 89 | 87 | 87 | 12,000 | 870 |
| 2008-11-18 | 89 | 89 | 89 | 89 | 10,000 | 890 |
| 2008-11-17 | 90 | 91 | 90 | 90 | 12,000 | 900 |
| 2008-11-14 | 91 | 91 | 89 | 89 | 16,000 | 890 |
| 2008-11-13 | 91 | 91 | 89 | 90 | 20,000 | 900 |
| 2008-11-12 | 93 | 93 | 91 | 91 | 11,000 | 910 |
| 2008-11-11 | 93 | 93 | 92 | 93 | 17,000 | 930 |
| 2008-11-10 | 93 | 93 | 90 | 92 | 29,000 | 920 |
| 2008-11-07 | 92 | 92 | 90 | 91 | 21,000 | 910 |
| 2008-11-06 | 93 | 96 | 93 | 96 | 21,000 | 960 |
| 2008-11-05 | 96 | 102 | 96 | 99 | 31,000 | 990 |
| 2008-11-04 | 90 | 94 | 88 | 94 | 80,000 | 940 |
| 2008-10-31 | 88 | 90 | 87 | 90 | 29,000 | 900 |
| 2008-10-30 | 91 | 95 | 88 | 88 | 20,000 | 880 |
| 2008-10-29 | 95 | 95 | 91 | 91 | 15,000 | 910 |
| 2008-10-28 | 85 | 90 | 83 | 90 | 26,000 | 900 |
| 2008-10-27 | 85 | 89 | 85 | 85 | 22,000 | 850 |
| 2008-10-24 | 90 | 90 | 85 | 90 | 46,000 | 900 |
| 2008-10-23 | 94 | 94 | 90 | 92 | 57,000 | 920 |
| 2008-10-22 | 101 | 101 | 94 | 94 | 56,000 | 940 |
| 2008-10-21 | 97 | 97 | 93 | 96 | 30,000 | 960 |
| 2008-10-20 | 91 | 94 | 89 | 91 | 58,000 | 910 |
| 2008-10-17 | 98 | 98 | 87 | 89 | 56,000 | 890 |
| 2008-10-16 | 93 | 94 | 90 | 91 | 29,000 | 910 |
| 2008-10-15 | 105 | 105 | 98 | 99 | 36,000 | 990 |
| 2008-10-14 | 106 | 106 | 97 | 102 | 47,000 | 1,020 |
| 2008-10-10 | 81 | 86 | 79 | 86 | 70,000 | 860 |
| 2008-10-09 | 86 | 92 | 86 | 89 | 77,000 | 890 |
| 2008-10-08 | 84 | 90 | 84 | 86 | 73,000 | 860 |
| 2008-10-07 | 81 | 94 | 79 | 93 | 122,000 | 930 |
| 2008-10-06 | 119 | 119 | 106 | 106 | 66,000 | 1,060 |
| 2008-10-03 | 128 | 129 | 124 | 126 | 24,000 | 1,260 |
| 2008-10-02 | 140 | 140 | 127 | 129 | 11,000 | 1,290 |
| 2008-10-01 | 138 | 138 | 136 | 138 | 21,000 | 1,380 |
| 2008-09-30 | 127 | 133 | 125 | 133 | 40,000 | 1,330 |
| 2008-09-29 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-09-26 | 143 | 143 | 138 | 138 | 10,000 | 1,380 |
| 2008-09-25 | 144 | 144 | 143 | 143 | 9,000 | 1,430 |
| 2008-09-24 | 141 | 145 | 141 | 145 | 23,000 | 1,450 |
| 2008-09-22 | 152 | 152 | 141 | 141 | 37,000 | 1,410 |
| 2008-09-19 | 137 | 139 | 136 | 139 | 15,000 | 1,390 |
| 2008-09-18 | 135 | 135 | 129 | 132 | 24,000 | 1,320 |
| 2008-09-17 | 141 | 141 | 136 | 136 | 27,000 | 1,360 |
| 2008-09-16 | 126 | 151 | 122 | 142 | 140,000 | 1,420 |
| 2008-09-12 | 129 | 129 | 120 | 127 | 38,000 | 1,270 |
| 2008-09-11 | 131 | 131 | 129 | 130 | 33,000 | 1,300 |
| 2008-09-10 | 134 | 134 | 129 | 130 | 28,000 | 1,300 |
| 2008-09-09 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2008-09-08 | 135 | 136 | 132 | 136 | 21,000 | 1,360 |
| 2008-09-05 | 133 | 133 | 128 | 130 | 34,000 | 1,300 |
| 2008-09-04 | 141 | 141 | 138 | 138 | 13,000 | 1,380 |
| 2008-09-03 | 143 | 143 | 140 | 140 | 15,000 | 1,400 |
| 2008-09-02 | 145 | 146 | 140 | 141 | 24,000 | 1,410 |
| 2008-09-01 | 149 | 149 | 146 | 146 | 10,000 | 1,460 |
| 2008-08-29 | 145 | 146 | 143 | 145 | 12,000 | 1,450 |
| 2008-08-28 | 144 | 145 | 143 | 143 | 7,000 | 1,430 |
| 2008-08-27 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2008-08-26 | 149 | 149 | 145 | 145 | 2,000 | 1,450 |
| 2008-08-25 | 145 | 149 | 145 | 149 | 8,000 | 1,490 |
| 2008-08-22 | 152 | 152 | 143 | 143 | 22,000 | 1,430 |
| 2008-08-21 | 143 | 147 | 143 | 147 | 11,000 | 1,470 |
| 2008-08-20 | 144 | 144 | 142 | 143 | 4,000 | 1,430 |
| 2008-08-19 | 142 | 144 | 142 | 142 | 10,000 | 1,420 |
| 2008-08-18 | 145 | 146 | 141 | 146 | 38,000 | 1,460 |
| 2008-08-15 | 148 | 148 | 142 | 145 | 16,000 | 1,450 |
| 2008-08-14 | 149 | 149 | 148 | 148 | 11,000 | 1,480 |
| 2008-08-13 | 150 | 150 | 146 | 149 | 10,000 | 1,490 |
| 2008-08-12 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2008-08-11 | 156 | 156 | 151 | 151 | 10,000 | 1,510 |
| 2008-08-08 | 150 | 151 | 150 | 151 | 19,000 | 1,510 |
| 2008-08-07 | 151 | 151 | 151 | 151 | 9,000 | 1,510 |
| 2008-08-06 | 152 | 154 | 152 | 152 | 7,000 | 1,520 |
| 2008-08-05 | 155 | 155 | 142 | 147 | 27,000 | 1,470 |
| 2008-08-04 | 160 | 160 | 154 | 158 | 25,000 | 1,580 |
| 2008-08-01 | 165 | 165 | 161 | 162 | 4,000 | 1,620 |
| 2008-07-31 | 163 | 166 | 160 | 160 | 26,000 | 1,600 |
| 2008-07-30 | 165 | 165 | 161 | 163 | 25,000 | 1,630 |
| 2008-07-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-07-28 | 165 | 165 | 162 | 164 | 23,000 | 1,640 |
| 2008-07-25 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2008-07-24 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2008-07-23 | 162 | 162 | 160 | 160 | 15,000 | 1,600 |
| 2008-07-22 | 174 | 174 | 158 | 160 | 22,000 | 1,600 |
| 2008-07-18 | 155 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2008-07-17 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2008-07-16 | 152 | 155 | 152 | 153 | 8,000 | 1,530 |
| 2008-07-15 | 157 | 157 | 153 | 155 | 15,000 | 1,550 |
| 2008-07-14 | 155 | 157 | 155 | 157 | 11,000 | 1,570 |
| 2008-07-11 | 158 | 158 | 156 | 158 | 16,000 | 1,580 |
| 2008-07-10 | 155 | 158 | 154 | 158 | 17,000 | 1,580 |
| 2008-07-09 | 165 | 165 | 160 | 160 | 24,000 | 1,600 |
| 2008-07-08 | 160 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2008-07-07 | 163 | 163 | 161 | 161 | 2,000 | 1,610 |
| 2008-07-04 | 165 | 165 | 160 | 160 | 17,000 | 1,600 |
| 2008-07-03 | 162 | 163 | 159 | 163 | 35,000 | 1,630 |
| 2008-07-02 | 167 | 167 | 164 | 164 | 21,000 | 1,640 |
| 2008-07-01 | 165 | 166 | 164 | 165 | 8,000 | 1,650 |
| 2008-06-30 | 161 | 163 | 160 | 163 | 29,000 | 1,630 |
| 2008-06-27 | 167 | 167 | 163 | 166 | 47,000 | 1,660 |
| 2008-06-26 | 172 | 173 | 170 | 170 | 13,000 | 1,700 |
| 2008-06-25 | 174 | 175 | 167 | 175 | 82,000 | 1,750 |
| 2008-06-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-06-23 | 180 | 181 | 175 | 180 | 48,000 | 1,800 |
| 2008-06-20 | 183 | 185 | 180 | 182 | 23,000 | 1,820 |
| 2008-06-19 | 183 | 183 | 181 | 182 | 27,000 | 1,820 |
| 2008-06-18 | 179 | 184 | 179 | 182 | 24,000 | 1,820 |
| 2008-06-17 | 181 | 181 | 180 | 180 | 9,000 | 1,800 |
| 2008-06-16 | 180 | 185 | 180 | 183 | 15,000 | 1,830 |
| 2008-06-13 | 184 | 185 | 182 | 182 | 19,000 | 1,820 |
| 2008-06-12 | 182 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2008-06-11 | 188 | 188 | 182 | 184 | 14,000 | 1,840 |
| 2008-06-10 | 189 | 189 | 184 | 184 | 25,000 | 1,840 |
| 2008-06-09 | 186 | 190 | 183 | 189 | 28,000 | 1,890 |
| 2008-06-06 | 187 | 191 | 186 | 190 | 106,000 | 1,900 |
| 2008-06-05 | 180 | 182 | 180 | 182 | 51,000 | 1,820 |
| 2008-06-04 | 175 | 178 | 173 | 178 | 51,000 | 1,780 |
| 2008-06-03 | 176 | 176 | 175 | 175 | 18,000 | 1,750 |
| 2008-06-02 | 176 | 178 | 175 | 176 | 31,000 | 1,760 |
| 2008-05-30 | 175 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2008-05-29 | 176 | 176 | 174 | 175 | 9,000 | 1,750 |
| 2008-05-28 | 175 | 176 | 175 | 176 | 23,000 | 1,760 |
| 2008-05-27 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
| 2008-05-26 | 177 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2008-05-23 | 175 | 177 | 174 | 177 | 26,000 | 1,770 |
| 2008-05-22 | 177 | 177 | 173 | 173 | 79,000 | 1,730 |
| 2008-05-21 | 174 | 177 | 173 | 176 | 43,000 | 1,760 |
| 2008-05-20 | 174 | 175 | 171 | 175 | 52,000 | 1,750 |
| 2008-05-19 | 174 | 175 | 171 | 171 | 38,000 | 1,710 |
| 2008-05-16 | 174 | 174 | 172 | 172 | 24,000 | 1,720 |
| 2008-05-15 | 175 | 179 | 174 | 175 | 65,000 | 1,750 |
| 2008-05-14 | 171 | 178 | 169 | 172 | 74,000 | 1,720 |
| 2008-05-13 | 168 | 169 | 165 | 167 | 11,000 | 1,670 |
| 2008-05-12 | 169 | 169 | 166 | 167 | 15,000 | 1,670 |
| 2008-05-09 | 168 | 168 | 166 | 167 | 21,000 | 1,670 |
| 2008-05-08 | 170 | 170 | 168 | 170 | 17,000 | 1,700 |
| 2008-05-07 | 172 | 173 | 171 | 171 | 21,000 | 1,710 |
| 2008-05-02 | 170 | 172 | 170 | 171 | 11,000 | 1,710 |
| 2008-05-01 | 173 | 173 | 169 | 171 | 33,000 | 1,710 |
| 2008-04-30 | 173 | 173 | 168 | 172 | 20,000 | 1,720 |
| 2008-04-28 | 174 | 174 | 168 | 168 | 19,000 | 1,680 |
| 2008-04-25 | 166 | 175 | 166 | 171 | 50,000 | 1,710 |
| 2008-04-24 | 170 | 170 | 166 | 166 | 14,000 | 1,660 |
| 2008-04-23 | 161 | 180 | 161 | 169 | 69,000 | 1,690 |
| 2008-04-22 | 166 | 167 | 159 | 166 | 56,000 | 1,660 |
| 2008-04-21 | 159 | 162 | 156 | 161 | 84,000 | 1,610 |
| 2008-04-18 | 154 | 158 | 153 | 154 | 47,000 | 1,540 |
| 2008-04-17 | 147 | 155 | 145 | 151 | 145,000 | 1,510 |
| 2008-04-16 | 149 | 149 | 144 | 144 | 76,000 | 1,440 |
| 2008-04-15 | 151 | 151 | 149 | 149 | 7,000 | 1,490 |
| 2008-04-14 | 152 | 152 | 149 | 149 | 7,000 | 1,490 |
| 2008-04-11 | 152 | 152 | 150 | 150 | 8,000 | 1,500 |
| 2008-04-10 | 151 | 152 | 151 | 151 | 21,000 | 1,510 |
| 2008-04-09 | 155 | 158 | 155 | 155 | 12,000 | 1,550 |
| 2008-04-08 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2008-04-07 | 154 | 155 | 154 | 154 | 12,000 | 1,540 |
| 2008-04-04 | 154 | 155 | 154 | 154 | 15,000 | 1,540 |
| 2008-04-03 | 154 | 158 | 154 | 154 | 17,000 | 1,540 |
| 2008-04-02 | 153 | 156 | 151 | 156 | 31,000 | 1,560 |
| 2008-04-01 | 156 | 156 | 150 | 150 | 19,000 | 1,500 |
| 2008-03-31 | 156 | 156 | 148 | 153 | 10,000 | 1,530 |
| 2008-03-28 | 159 | 159 | 158 | 159 | 12,000 | 1,590 |
| 2008-03-27 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2008-03-26 | 162 | 162 | 157 | 157 | 6,000 | 1,570 |
| 2008-03-25 | 163 | 167 | 161 | 164 | 31,000 | 1,640 |
| 2008-03-24 | 168 | 168 | 155 | 161 | 77,000 | 1,610 |
| 2008-03-21 | 159 | 160 | 156 | 158 | 25,000 | 1,580 |
| 2008-03-19 | 149 | 150 | 145 | 149 | 26,000 | 1,490 |
| 2008-03-18 | 145 | 146 | 143 | 146 | 33,000 | 1,460 |
| 2008-03-17 | 150 | 150 | 139 | 143 | 68,000 | 1,430 |
| 2008-03-14 | 154 | 157 | 153 | 153 | 7,000 | 1,530 |
| 2008-03-13 | 158 | 158 | 154 | 154 | 4,000 | 1,540 |
| 2008-03-12 | 160 | 160 | 158 | 158 | 25,000 | 1,580 |
| 2008-03-11 | 152 | 155 | 151 | 155 | 21,000 | 1,550 |
| 2008-03-10 | 155 | 155 | 151 | 152 | 15,000 | 1,520 |
| 2008-03-07 | 157 | 157 | 155 | 157 | 18,000 | 1,570 |
| 2008-03-06 | 158 | 161 | 156 | 160 | 21,000 | 1,600 |
| 2008-03-05 | 155 | 157 | 155 | 155 | 21,000 | 1,550 |
| 2008-03-04 | 164 | 165 | 161 | 162 | 19,000 | 1,620 |
| 2008-03-03 | 165 | 165 | 160 | 164 | 11,000 | 1,640 |
| 2008-02-29 | 169 | 170 | 166 | 169 | 25,000 | 1,690 |
| 2008-02-28 | 174 | 174 | 170 | 172 | 26,000 | 1,720 |
| 2008-02-27 | 170 | 175 | 170 | 174 | 40,000 | 1,740 |
| 2008-02-26 | 168 | 169 | 167 | 167 | 17,000 | 1,670 |
| 2008-02-25 | 167 | 169 | 167 | 168 | 14,000 | 1,680 |
| 2008-02-22 | 169 | 169 | 160 | 166 | 29,000 | 1,660 |
| 2008-02-21 | 164 | 164 | 161 | 164 | 9,000 | 1,640 |
| 2008-02-20 | 165 | 165 | 159 | 159 | 16,000 | 1,590 |
| 2008-02-19 | 159 | 166 | 158 | 163 | 56,000 | 1,630 |
| 2008-02-18 | 153 | 162 | 153 | 158 | 23,000 | 1,580 |
| 2008-02-15 | 154 | 155 | 151 | 155 | 20,000 | 1,550 |
| 2008-02-14 | 154 | 154 | 151 | 154 | 57,000 | 1,540 |
| 2008-02-13 | 152 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2008-02-12 | 150 | 152 | 148 | 150 | 44,000 | 1,500 |
| 2008-02-08 | 160 | 162 | 155 | 155 | 34,000 | 1,550 |
| 2008-02-07 | 162 | 162 | 159 | 162 | 27,000 | 1,620 |
| 2008-02-06 | 164 | 164 | 161 | 164 | 36,000 | 1,640 |
| 2008-02-05 | 166 | 168 | 164 | 167 | 13,000 | 1,670 |
| 2008-02-04 | 165 | 168 | 165 | 168 | 19,000 | 1,680 |
| 2008-02-01 | 165 | 166 | 160 | 162 | 26,000 | 1,620 |
| 2008-01-31 | 157 | 162 | 157 | 162 | 10,000 | 1,620 |
| 2008-01-30 | 158 | 160 | 155 | 158 | 39,000 | 1,580 |
| 2008-01-29 | 157 | 158 | 156 | 158 | 28,000 | 1,580 |
| 2008-01-28 | 160 | 164 | 154 | 154 | 35,000 | 1,540 |
| 2008-01-25 | 157 | 162 | 157 | 161 | 36,000 | 1,610 |
| 2008-01-24 | 151 | 157 | 151 | 157 | 30,000 | 1,570 |
| 2008-01-23 | 154 | 155 | 147 | 152 | 64,000 | 1,520 |
| 2008-01-22 | 147 | 147 | 145 | 145 | 91,000 | 1,450 |
| 2008-01-21 | 157 | 161 | 152 | 153 | 78,000 | 1,530 |
| 2008-01-18 | 150 | 162 | 148 | 157 | 78,000 | 1,570 |
| 2008-01-17 | 145 | 151 | 145 | 151 | 80,000 | 1,510 |
| 2008-01-16 | 141 | 151 | 135 | 145 | 137,000 | 1,450 |
| 2008-01-15 | 167 | 167 | 148 | 152 | 118,000 | 1,520 |
| 2008-01-11 | 170 | 173 | 165 | 167 | 45,000 | 1,670 |
| 2008-01-10 | 173 | 174 | 168 | 168 | 25,000 | 1,680 |
| 2008-01-09 | 166 | 170 | 165 | 170 | 64,000 | 1,700 |
| 2008-01-08 | 179 | 179 | 170 | 174 | 68,000 | 1,740 |
| 2008-01-07 | 180 | 180 | 168 | 174 | 82,000 | 1,740 |
| 2008-01-04 | 184 | 185 | 181 | 181 | 21,000 | 1,810 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
