6131 浜井産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 88 | 90 | 86 | 90 | 24,000 | 900 |
| 2009-12-29 | 98 | 98 | 86 | 86 | 96,000 | 860 |
| 2009-12-28 | 75 | 99 | 75 | 94 | 156,000 | 940 |
| 2009-12-25 | 74 | 78 | 72 | 76 | 26,000 | 760 |
| 2009-12-24 | 75 | 79 | 71 | 72 | 37,000 | 720 |
| 2009-12-22 | 65 | 73 | 65 | 69 | 82,000 | 690 |
| 2009-12-21 | 65 | 65 | 61 | 64 | 32,000 | 640 |
| 2009-12-18 | 63 | 64 | 63 | 64 | 21,000 | 640 |
| 2009-12-17 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2009-12-16 | 60 | 62 | 60 | 62 | 16,000 | 620 |
| 2009-12-15 | 61 | 62 | 60 | 60 | 14,000 | 600 |
| 2009-12-14 | 61 | 62 | 58 | 61 | 18,000 | 610 |
| 2009-12-10 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2009-12-09 | 64 | 64 | 64 | 64 | 8,000 | 640 |
| 2009-12-08 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-12-07 | 70 | 70 | 63 | 65 | 28,000 | 650 |
| 2009-12-04 | 64 | 65 | 64 | 65 | 2,000 | 650 |
| 2009-12-03 | 63 | 68 | 63 | 65 | 7,000 | 650 |
| 2009-12-02 | 63 | 64 | 62 | 62 | 6,000 | 620 |
| 2009-12-01 | 65 | 65 | 59 | 63 | 15,000 | 630 |
| 2009-11-30 | 65 | 67 | 65 | 67 | 7,000 | 670 |
| 2009-11-26 | 60 | 61 | 60 | 61 | 14,000 | 610 |
| 2009-11-25 | 61 | 62 | 56 | 56 | 33,000 | 560 |
| 2009-11-24 | 65 | 65 | 60 | 61 | 52,000 | 610 |
| 2009-11-20 | 58 | 68 | 57 | 68 | 24,000 | 680 |
| 2009-11-19 | 65 | 65 | 60 | 60 | 44,000 | 600 |
| 2009-11-18 | 67 | 68 | 61 | 65 | 17,000 | 650 |
| 2009-11-17 | 70 | 70 | 65 | 65 | 24,000 | 650 |
| 2009-11-16 | 68 | 73 | 65 | 70 | 29,000 | 700 |
| 2009-11-13 | 70 | 70 | 69 | 70 | 4,000 | 700 |
| 2009-11-12 | 69 | 72 | 69 | 72 | 10,000 | 720 |
| 2009-11-11 | 69 | 72 | 69 | 72 | 10,000 | 720 |
| 2009-11-10 | 70 | 72 | 70 | 72 | 3,000 | 720 |
| 2009-11-09 | 73 | 74 | 70 | 71 | 23,000 | 710 |
| 2009-11-06 | 73 | 75 | 73 | 74 | 13,000 | 740 |
| 2009-11-05 | 76 | 76 | 73 | 74 | 16,000 | 740 |
| 2009-11-04 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-11-02 | 80 | 81 | 78 | 78 | 6,000 | 780 |
| 2009-10-30 | 80 | 82 | 80 | 80 | 8,000 | 800 |
| 2009-10-29 | 76 | 81 | 76 | 78 | 15,000 | 780 |
| 2009-10-28 | 84 | 84 | 75 | 80 | 70,000 | 800 |
| 2009-10-27 | 83 | 86 | 82 | 86 | 23,000 | 860 |
| 2009-10-26 | 89 | 89 | 88 | 88 | 7,000 | 880 |
| 2009-10-23 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2009-10-22 | 97 | 97 | 93 | 93 | 34,000 | 930 |
| 2009-10-21 | 91 | 97 | 91 | 97 | 30,000 | 970 |
| 2009-10-20 | 86 | 90 | 86 | 90 | 12,000 | 900 |
| 2009-10-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-10-16 | 86 | 86 | 84 | 84 | 7,000 | 840 |
| 2009-10-14 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2009-10-09 | 82 | 84 | 82 | 82 | 6,000 | 820 |
| 2009-10-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-10-07 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-10-06 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-10-05 | 79 | 79 | 78 | 79 | 7,000 | 790 |
| 2009-10-02 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-10-01 | 87 | 87 | 84 | 84 | 9,000 | 840 |
| 2009-09-30 | 85 | 85 | 84 | 84 | 17,000 | 840 |
| 2009-09-29 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2009-09-28 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-09-25 | 91 | 91 | 87 | 89 | 9,000 | 890 |
| 2009-09-24 | 93 | 93 | 89 | 89 | 36,000 | 890 |
| 2009-09-18 | 94 | 97 | 93 | 94 | 37,000 | 940 |
| 2009-09-17 | 94 | 94 | 92 | 92 | 14,000 | 920 |
| 2009-09-16 | 92 | 93 | 90 | 93 | 6,000 | 930 |
| 2009-09-15 | 92 | 92 | 90 | 90 | 10,000 | 900 |
| 2009-09-14 | 92 | 92 | 90 | 90 | 15,000 | 900 |
| 2009-09-11 | 93 | 93 | 92 | 93 | 12,000 | 930 |
| 2009-09-10 | 94 | 94 | 92 | 92 | 14,000 | 920 |
| 2009-09-09 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2009-09-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-09-07 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2009-09-04 | 93 | 95 | 93 | 93 | 5,000 | 930 |
| 2009-09-03 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-09-02 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2009-09-01 | 101 | 101 | 96 | 96 | 29,000 | 960 |
| 2009-08-31 | 97 | 104 | 95 | 98 | 45,000 | 980 |
| 2009-08-28 | 92 | 107 | 92 | 97 | 493,000 | 970 |
| 2009-08-27 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2009-08-26 | 95 | 97 | 91 | 93 | 25,000 | 930 |
| 2009-08-25 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2009-08-24 | 94 | 95 | 91 | 91 | 57,000 | 910 |
| 2009-08-21 | 92 | 93 | 91 | 93 | 15,000 | 930 |
| 2009-08-20 | 91 | 91 | 90 | 90 | 10,000 | 900 |
| 2009-08-19 | 89 | 91 | 87 | 90 | 9,000 | 900 |
| 2009-08-18 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2009-08-17 | 91 | 91 | 89 | 90 | 12,000 | 900 |
| 2009-08-14 | 91 | 91 | 88 | 89 | 16,000 | 890 |
| 2009-08-13 | 90 | 90 | 89 | 89 | 7,000 | 890 |
| 2009-08-12 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2009-08-11 | 95 | 95 | 90 | 91 | 51,000 | 910 |
| 2009-08-10 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-08-07 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-08-06 | 92 | 95 | 92 | 92 | 10,000 | 920 |
| 2009-08-05 | 93 | 93 | 92 | 92 | 11,000 | 920 |
| 2009-08-04 | 96 | 96 | 92 | 92 | 22,000 | 920 |
| 2009-08-03 | 97 | 97 | 94 | 94 | 11,000 | 940 |
| 2009-07-31 | 91 | 92 | 91 | 91 | 9,000 | 910 |
| 2009-07-30 | 92 | 92 | 91 | 91 | 6,000 | 910 |
| 2009-07-29 | 89 | 90 | 89 | 90 | 7,000 | 900 |
| 2009-07-28 | 89 | 90 | 89 | 89 | 10,000 | 890 |
| 2009-07-27 | 94 | 94 | 92 | 92 | 4,000 | 920 |
| 2009-07-24 | 90 | 90 | 87 | 89 | 11,000 | 890 |
| 2009-07-23 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2009-07-22 | 98 | 98 | 93 | 93 | 28,000 | 930 |
| 2009-07-21 | 92 | 98 | 92 | 98 | 28,000 | 980 |
| 2009-07-17 | 88 | 89 | 88 | 89 | 5,000 | 890 |
| 2009-07-16 | 84 | 87 | 84 | 85 | 24,000 | 850 |
| 2009-07-15 | 85 | 85 | 84 | 85 | 5,000 | 850 |
| 2009-07-14 | 85 | 87 | 85 | 86 | 9,000 | 860 |
| 2009-07-13 | 86 | 86 | 85 | 85 | 10,000 | 850 |
| 2009-07-10 | 89 | 89 | 86 | 86 | 5,000 | 860 |
| 2009-07-09 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2009-07-08 | 92 | 92 | 90 | 90 | 35,000 | 900 |
| 2009-07-07 | 98 | 98 | 92 | 95 | 39,000 | 950 |
| 2009-07-06 | 101 | 105 | 98 | 98 | 21,000 | 980 |
| 2009-07-03 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2009-07-02 | 99 | 101 | 99 | 100 | 10,000 | 1,000 |
| 2009-07-01 | 100 | 101 | 98 | 98 | 20,000 | 980 |
| 2009-06-30 | 98 | 100 | 98 | 98 | 18,000 | 980 |
| 2009-06-29 | 102 | 102 | 98 | 98 | 18,000 | 980 |
| 2009-06-26 | 101 | 101 | 97 | 99 | 14,000 | 990 |
| 2009-06-25 | 95 | 104 | 95 | 101 | 34,000 | 1,010 |
| 2009-06-24 | 95 | 95 | 93 | 93 | 9,000 | 930 |
| 2009-06-23 | 99 | 99 | 93 | 93 | 31,000 | 930 |
| 2009-06-22 | 105 | 105 | 100 | 100 | 27,000 | 1,000 |
| 2009-06-19 | 104 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2009-06-18 | 98 | 105 | 98 | 105 | 33,000 | 1,050 |
| 2009-06-17 | 98 | 99 | 97 | 98 | 5,000 | 980 |
| 2009-06-16 | 101 | 101 | 98 | 98 | 8,000 | 980 |
| 2009-06-15 | 103 | 103 | 101 | 102 | 33,000 | 1,020 |
| 2009-06-12 | 105 | 105 | 100 | 104 | 16,000 | 1,040 |
| 2009-06-11 | 106 | 106 | 102 | 105 | 47,000 | 1,050 |
| 2009-06-10 | 108 | 109 | 105 | 108 | 39,000 | 1,080 |
| 2009-06-09 | 107 | 108 | 101 | 103 | 57,000 | 1,030 |
| 2009-06-08 | 93 | 110 | 93 | 100 | 132,000 | 1,000 |
| 2009-06-05 | 89 | 90 | 88 | 90 | 70,000 | 900 |
| 2009-06-04 | 83 | 85 | 83 | 85 | 37,000 | 850 |
| 2009-06-03 | 82 | 83 | 82 | 82 | 7,000 | 820 |
| 2009-06-02 | 84 | 84 | 82 | 82 | 20,000 | 820 |
| 2009-06-01 | 80 | 80 | 79 | 79 | 17,000 | 790 |
| 2009-05-29 | 79 | 79 | 77 | 77 | 7,000 | 770 |
| 2009-05-28 | 77 | 79 | 76 | 79 | 9,000 | 790 |
| 2009-05-27 | 77 | 77 | 76 | 76 | 13,000 | 760 |
| 2009-05-26 | 76 | 77 | 76 | 77 | 12,000 | 770 |
| 2009-05-25 | 75 | 79 | 74 | 79 | 4,000 | 790 |
| 2009-05-22 | 78 | 79 | 78 | 79 | 37,000 | 790 |
| 2009-05-21 | 73 | 76 | 72 | 76 | 39,000 | 760 |
| 2009-05-20 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2009-05-19 | 71 | 73 | 71 | 73 | 15,000 | 730 |
| 2009-05-18 | 75 | 75 | 73 | 73 | 14,000 | 730 |
| 2009-05-15 | 76 | 77 | 75 | 76 | 6,000 | 760 |
| 2009-05-14 | 76 | 77 | 75 | 77 | 9,000 | 770 |
| 2009-05-13 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-05-12 | 81 | 81 | 75 | 79 | 56,000 | 790 |
| 2009-05-08 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-05-07 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2009-05-01 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2009-04-30 | 78 | 80 | 77 | 80 | 8,000 | 800 |
| 2009-04-28 | 80 | 80 | 78 | 78 | 7,000 | 780 |
| 2009-04-27 | 79 | 79 | 78 | 79 | 5,000 | 790 |
| 2009-04-24 | 81 | 81 | 75 | 75 | 13,000 | 750 |
| 2009-04-22 | 84 | 84 | 82 | 82 | 32,000 | 820 |
| 2009-04-21 | 81 | 84 | 79 | 84 | 32,000 | 840 |
| 2009-04-20 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2009-04-17 | 78 | 78 | 77 | 77 | 8,000 | 770 |
| 2009-04-16 | 80 | 81 | 76 | 76 | 21,000 | 760 |
| 2009-04-15 | 78 | 80 | 78 | 79 | 18,000 | 790 |
| 2009-04-14 | 85 | 85 | 79 | 80 | 33,000 | 800 |
| 2009-04-13 | 77 | 82 | 77 | 82 | 32,000 | 820 |
| 2009-04-10 | 75 | 77 | 72 | 76 | 30,000 | 760 |
| 2009-04-09 | 71 | 73 | 71 | 73 | 9,000 | 730 |
| 2009-04-08 | 71 | 73 | 71 | 73 | 12,000 | 730 |
| 2009-04-07 | 70 | 71 | 69 | 71 | 20,000 | 710 |
| 2009-04-06 | 68 | 70 | 68 | 69 | 9,000 | 690 |
| 2009-04-03 | 72 | 72 | 70 | 70 | 4,000 | 700 |
| 2009-04-02 | 70 | 72 | 70 | 71 | 11,000 | 710 |
| 2009-04-01 | 70 | 70 | 70 | 70 | 9,000 | 700 |
| 2009-03-31 | 68 | 68 | 66 | 66 | 2,000 | 660 |
| 2009-03-30 | 69 | 69 | 68 | 68 | 4,000 | 680 |
| 2009-03-27 | 69 | 70 | 69 | 70 | 12,000 | 700 |
| 2009-03-26 | 71 | 71 | 67 | 68 | 11,000 | 680 |
| 2009-03-25 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2009-03-24 | 69 | 70 | 68 | 70 | 33,000 | 700 |
| 2009-03-23 | 67 | 67 | 64 | 66 | 50,000 | 660 |
| 2009-03-19 | 64 | 66 | 64 | 66 | 13,000 | 660 |
| 2009-03-18 | 63 | 65 | 61 | 63 | 36,000 | 630 |
| 2009-03-17 | 63 | 64 | 60 | 60 | 21,000 | 600 |
| 2009-03-16 | 59 | 67 | 59 | 62 | 24,000 | 620 |
| 2009-03-13 | 62 | 62 | 59 | 59 | 27,000 | 590 |
| 2009-03-12 | 64 | 64 | 62 | 62 | 11,000 | 620 |
| 2009-03-11 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2009-03-10 | 66 | 66 | 65 | 65 | 36,000 | 650 |
| 2009-03-09 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2009-03-05 | 69 | 79 | 69 | 79 | 12,000 | 790 |
| 2009-03-03 | 67 | 73 | 67 | 73 | 6,000 | 730 |
| 2009-03-02 | 76 | 76 | 71 | 71 | 5,000 | 710 |
| 2009-02-27 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2009-02-26 | 71 | 71 | 70 | 71 | 5,000 | 710 |
| 2009-02-25 | 68 | 68 | 66 | 67 | 10,000 | 670 |
| 2009-02-24 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2009-02-23 | 74 | 74 | 68 | 68 | 35,000 | 680 |
| 2009-02-20 | 72 | 73 | 70 | 72 | 16,000 | 720 |
| 2009-02-19 | 66 | 70 | 64 | 70 | 38,000 | 700 |
| 2009-02-18 | 67 | 68 | 66 | 68 | 7,000 | 680 |
| 2009-02-17 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-02-13 | 69 | 70 | 69 | 70 | 10,000 | 700 |
| 2009-02-12 | 73 | 73 | 70 | 71 | 14,000 | 710 |
| 2009-02-10 | 73 | 73 | 72 | 72 | 8,000 | 720 |
| 2009-02-09 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-02-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-02-05 | 75 | 75 | 73 | 74 | 9,000 | 740 |
| 2009-02-04 | 76 | 77 | 76 | 77 | 6,000 | 770 |
| 2009-02-03 | 76 | 76 | 76 | 76 | 15,000 | 760 |
| 2009-02-02 | 78 | 78 | 76 | 76 | 22,000 | 760 |
| 2009-01-30 | 77 | 77 | 75 | 75 | 16,000 | 750 |
| 2009-01-29 | 78 | 78 | 77 | 77 | 6,000 | 770 |
| 2009-01-28 | 77 | 78 | 76 | 78 | 11,000 | 780 |
| 2009-01-27 | 78 | 78 | 77 | 77 | 19,000 | 770 |
| 2009-01-26 | 80 | 80 | 78 | 78 | 3,000 | 780 |
| 2009-01-23 | 79 | 79 | 78 | 78 | 9,000 | 780 |
| 2009-01-22 | 85 | 85 | 79 | 79 | 44,000 | 790 |
| 2009-01-21 | 79 | 83 | 77 | 83 | 39,000 | 830 |
| 2009-01-20 | 78 | 78 | 78 | 78 | 10,000 | 780 |
| 2009-01-19 | 78 | 78 | 77 | 78 | 15,000 | 780 |
| 2009-01-16 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2009-01-15 | 78 | 78 | 77 | 77 | 13,000 | 770 |
| 2009-01-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-01-13 | 82 | 82 | 78 | 78 | 21,000 | 780 |
| 2009-01-09 | 83 | 83 | 82 | 82 | 5,000 | 820 |
| 2009-01-08 | 86 | 86 | 82 | 82 | 10,000 | 820 |
| 2009-01-07 | 81 | 86 | 81 | 86 | 34,000 | 860 |
| 2009-01-06 | 80 | 81 | 80 | 81 | 23,000 | 810 |
| 2009-01-05 | 80 | 80 | 79 | 79 | 12,000 | 790 |
分割・併合履歴 ： [2018-09-26]1株→0.1株