6131 浜井産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	138	140	138	140	17,000	1,400
2010-12-29	138	141	138	141	7,000	1,410
2010-12-28	141	141	134	140	36,000	1,400
2010-12-27	139	143	139	140	22,000	1,400
2010-12-24	139	141	138	139	36,000	1,390
2010-12-22	141	145	139	139	74,000	1,390
2010-12-21	143	144	142	142	24,000	1,420
2010-12-20	145	147	143	143	51,000	1,430
2010-12-17	140	145	139	143	112,000	1,430
2010-12-16	138	141	138	138	63,000	1,380
2010-12-15	140	140	137	139	44,000	1,390
2010-12-14	140	143	140	140	33,000	1,400
2010-12-13	143	145	140	142	49,000	1,420
2010-12-10	138	142	136	142	148,000	1,420
2010-12-09	133	137	133	137	99,000	1,370
2010-12-08	130	135	130	133	204,000	1,330
2010-12-07	127	128	127	128	27,000	1,280
2010-12-06	127	128	126	128	12,000	1,280
2010-12-03	128	128	128	128	5,000	1,280
2010-12-02	127	128	125	128	30,000	1,280
2010-12-01	126	126	124	125	11,000	1,250
2010-11-30	127	127	126	126	9,000	1,260
2010-11-29	124	127	124	127	8,000	1,270
2010-11-26	127	127	125	125	33,000	1,250
2010-11-25	128	130	126	129	15,000	1,290
2010-11-24	125	129	125	129	9,000	1,290
2010-11-22	130	130	125	126	34,000	1,260
2010-11-19	125	127	125	127	25,000	1,270
2010-11-18	125	125	122	124	13,000	1,240
2010-11-17	124	124	122	123	7,000	1,230
2010-11-16	123	125	123	124	8,000	1,240
2010-11-15	125	126	120	123	19,000	1,230
2010-11-12	127	127	122	123	22,000	1,230
2010-11-11	128	130	128	129	27,000	1,290
2010-11-10	130	130	127	129	17,000	1,290
2010-11-09	129	131	126	129	53,000	1,290
2010-11-08	118	130	118	127	52,000	1,270
2010-11-05	113	117	113	117	13,000	1,170
2010-11-04	111	113	111	113	3,000	1,130
2010-11-02	112	112	111	111	4,000	1,110
2010-11-01	116	116	112	112	5,000	1,120
2010-10-29	116	117	115	115	23,000	1,150
2010-10-28	117	121	117	121	10,000	1,210
2010-10-27	120	122	120	122	3,000	1,220
2010-10-26	127	127	122	122	7,000	1,220
2010-10-25	123	129	123	126	16,000	1,260
2010-10-22	125	125	120	123	29,000	1,230
2010-10-21	130	131	128	128	13,000	1,280
2010-10-20	127	128	125	128	8,000	1,280
2010-10-19	127	128	125	127	6,000	1,270
2010-10-18	126	126	125	125	6,000	1,250
2010-10-14	126	126	124	124	16,000	1,240
2010-10-13	120	128	120	128	6,000	1,280
2010-10-12	126	126	120	120	14,000	1,200
2010-10-08	127	128	127	128	6,000	1,280
2010-10-07	128	128	127	127	6,000	1,270
2010-10-06	128	130	128	130	31,000	1,300
2010-10-05	129	129	126	126	13,000	1,260
2010-10-04	130	130	128	128	7,000	1,280
2010-10-01	134	134	130	130	10,000	1,300
2010-09-30	136	136	135	136	10,000	1,360
2010-09-28	139	140	139	140	2,000	1,400
2010-09-27	138	139	135	139	10,000	1,390
2010-09-24	141	143	138	138	27,000	1,380
2010-09-22	148	150	143	150	76,000	1,500
2010-09-21	148	148	144	147	36,000	1,470
2010-09-17	135	139	135	139	36,000	1,390
2010-09-16	137	137	135	135	33,000	1,350
2010-09-15	136	136	131	135	25,000	1,350
2010-09-14	131	136	131	134	33,000	1,340
2010-09-13	127	130	126	130	56,000	1,300
2010-09-10	128	129	128	129	8,000	1,290
2010-09-09	128	128	128	128	1,000	1,280
2010-09-08	129	129	127	127	5,000	1,270
2010-09-07	130	130	128	130	6,000	1,300
2010-09-06	130	130	126	127	14,000	1,270
2010-09-03	127	130	127	130	13,000	1,300
2010-09-02	129	129	125	125	8,000	1,250
2010-09-01	130	130	128	130	8,000	1,300
2010-08-31	128	130	127	130	8,000	1,300
2010-08-30	131	131	131	131	5,000	1,310
2010-08-27	129	132	127	132	25,000	1,320
2010-08-26	129	129	129	129	2,000	1,290
2010-08-25	132	132	128	128	15,000	1,280
2010-08-24	130	134	130	132	18,000	1,320
2010-08-23	133	134	130	132	26,000	1,320
2010-08-20	132	133	131	133	18,000	1,330
2010-08-19	130	130	128	129	13,000	1,290
2010-08-18	129	129	128	129	6,000	1,290
2010-08-17	128	128	127	127	6,000	1,270
2010-08-16	129	131	126	126	19,000	1,260
2010-08-13	131	134	130	131	27,000	1,310
2010-08-12	129	130	122	128	80,000	1,280
2010-08-11	151	152	136	136	71,000	1,360
2010-08-10	154	156	148	151	29,000	1,510
2010-08-09	147	152	146	152	28,000	1,520
2010-08-06	152	152	152	152	3,000	1,520
2010-08-05	154	154	154	154	1,000	1,540
2010-08-04	151	151	150	150	10,000	1,500
2010-08-03	156	156	153	153	4,000	1,530
2010-08-02	157	157	153	156	17,000	1,560
2010-07-30	156	156	151	154	17,000	1,540
2010-07-29	160	161	159	160	13,000	1,600
2010-07-28	158	161	156	158	18,000	1,580
2010-07-27	159	163	157	160	35,000	1,600
2010-07-26	155	159	155	156	18,000	1,560
2010-07-23	156	157	151	154	33,000	1,540
2010-07-22	140	158	139	158	94,000	1,580
2010-07-21	144	146	143	144	37,000	1,440
2010-07-20	141	145	138	141	41,000	1,410
2010-07-16	148	148	145	146	13,000	1,460
2010-07-15	152	152	148	148	16,000	1,480
2010-07-14	149	152	147	152	52,000	1,520
2010-07-13	144	145	140	143	22,000	1,430
2010-07-12	142	146	142	145	24,000	1,450
2010-07-09	144	144	142	144	25,000	1,440
2010-07-08	146	146	141	141	31,000	1,410
2010-07-07	146	146	138	141	34,000	1,410
2010-07-06	140	145	135	145	24,000	1,450
2010-07-05	138	143	133	138	38,000	1,380
2010-07-02	136	136	133	136	14,000	1,360
2010-07-01	138	138	134	134	27,000	1,340
2010-06-30	138	143	137	143	21,000	1,430
2010-06-29	151	155	140	146	61,000	1,460
2010-06-28	165	165	153	155	39,000	1,550
2010-06-25	165	165	162	163	14,000	1,630
2010-06-24	165	169	165	167	45,000	1,670
2010-06-23	170	170	164	169	95,000	1,690
2010-06-22	168	172	165	172	181,000	1,720
2010-06-21	161	170	161	168	207,000	1,680
2010-06-18	168	174	166	170	300,000	1,700
2010-06-17	153	165	150	165	245,000	1,650
2010-06-16	150	152	149	151	55,000	1,510
2010-06-15	150	150	146	148	38,000	1,480
2010-06-14	149	152	148	150	48,000	1,500
2010-06-11	143	146	142	145	38,000	1,450
2010-06-10	139	142	138	140	14,000	1,400
2010-06-09	141	141	138	138	4,000	1,380
2010-06-08	135	142	135	141	18,000	1,410
2010-06-07	140	140	137	140	24,000	1,400
2010-06-04	141	146	141	146	49,000	1,460
2010-06-03	144	144	139	143	44,000	1,430
2010-06-02	140	144	138	139	71,000	1,390
2010-06-01	135	144	131	143	76,000	1,430
2010-05-31	129	138	129	134	26,000	1,340
2010-05-28	125	134	125	129	45,000	1,290
2010-05-27	115	120	115	120	27,000	1,200
2010-05-26	118	118	114	114	14,000	1,140
2010-05-25	121	123	113	118	32,000	1,180
2010-05-24	123	124	121	122	33,000	1,220
2010-05-21	110	120	110	120	36,000	1,200
2010-05-20	124	125	119	119	27,000	1,190
2010-05-19	120	124	118	124	26,000	1,240
2010-05-18	133	133	126	126	66,000	1,260
2010-05-17	135	135	127	132	48,000	1,320
2010-05-14	137	141	132	140	48,000	1,400
2010-05-13	135	143	135	137	33,000	1,370
2010-05-12	136	137	131	134	29,000	1,340
2010-05-11	145	147	136	136	25,000	1,360
2010-05-10	132	142	132	142	25,000	1,420
2010-05-07	137	143	134	137	56,000	1,370
2010-05-06	149	149	143	143	84,000	1,430
2010-04-30	158	162	152	154	183,000	1,540
2010-04-28	148	154	141	154	150,000	1,540
2010-04-27	149	155	147	150	382,000	1,500
2010-04-26	135	137	134	137	15,000	1,370
2010-04-23	133	134	133	134	7,000	1,340
2010-04-22	132	133	132	133	40,000	1,330
2010-04-21	132	134	132	134	37,000	1,340
2010-04-20	134	138	131	131	36,000	1,310
2010-04-19	135	137	134	134	25,000	1,340
2010-04-16	141	141	138	138	29,000	1,380
2010-04-15	145	145	142	142	39,000	1,420
2010-04-14	141	145	141	145	69,000	1,450
2010-04-13	149	149	139	142	89,000	1,420
2010-04-12	135	151	135	147	279,000	1,470
2010-04-09	131	134	131	134	44,000	1,340
2010-04-08	131	132	130	132	36,000	1,320
2010-04-07	130	131	128	130	35,000	1,300
2010-04-06	134	134	129	131	40,000	1,310
2010-04-05	132	134	132	134	50,000	1,340
2010-04-02	130	132	130	131	38,000	1,310
2010-04-01	132	134	129	132	94,000	1,320
2010-03-31	133	135	132	134	76,000	1,340
2010-03-30	139	139	129	133	129,000	1,330
2010-03-29	125	136	125	135	127,000	1,350
2010-03-26	120	127	118	125	81,000	1,250
2010-03-25	120	120	116	120	62,000	1,200
2010-03-24	125	125	116	122	97,000	1,220
2010-03-23	130	130	123	127	104,000	1,270
2010-03-19	134	134	126	130	186,000	1,300
2010-03-18	117	134	117	134	515,000	1,340
2010-03-17	120	124	112	112	222,000	1,120
2010-03-16	103	128	103	124	604,000	1,240
2010-03-15	99	103	97	102	96,000	1,020
2010-03-12	95	98	94	96	41,000	960
2010-03-11	94	95	91	93	30,000	930
2010-03-10	90	93	90	93	29,000	930
2010-03-09	90	90	90	90	1,000	900
2010-03-08	89	91	89	90	18,000	900
2010-03-05	89	89	86	88	16,000	880
2010-03-04	92	92	89	89	7,000	890
2010-03-03	90	91	90	90	8,000	900
2010-03-02	90	90	90	90	4,000	900
2010-03-01	92	92	90	92	5,000	920
2010-02-26	90	91	90	91	4,000	910
2010-02-25	90	91	86	89	16,000	890
2010-02-24	91	91	90	90	12,000	900
2010-02-23	91	91	91	91	6,000	910
2010-02-22	95	95	94	94	38,000	940
2010-02-19	94	94	93	93	21,000	930
2010-02-18	91	93	91	93	9,000	930
2010-02-17	95	95	89	91	22,000	910
2010-02-16	94	94	90	91	17,000	910
2010-02-15	93	94	93	93	11,000	930
2010-02-12	92	95	91	95	33,000	950
2010-02-10	90	104	90	90	213,000	900
2010-02-09	87	88	87	88	6,000	880
2010-02-08	91	91	88	89	10,000	890
2010-02-05	88	90	88	90	4,000	900
2010-02-04	93	95	91	91	34,000	910
2010-02-03	89	94	89	91	29,000	910
2010-02-02	89	89	88	88	2,000	880
2010-02-01	90	90	89	89	7,000	890
2010-01-29	91	92	90	91	8,000	910
2010-01-28	87	92	86	92	42,000	920
2010-01-27	91	91	88	88	9,000	880
2010-01-26	93	93	90	91	48,000	910
2010-01-25	88	89	86	88	10,000	880
2010-01-22	89	90	87	90	60,000	900
2010-01-21	92	92	88	91	43,000	910
2010-01-20	92	92	91	91	13,000	910
2010-01-19	93	93	92	92	7,000	920
2010-01-18	93	93	91	93	11,000	930
2010-01-15	94	94	92	94	12,000	940
2010-01-14	89	96	89	94	52,000	940
2010-01-13	88	89	88	89	5,000	890
2010-01-12	89	90	88	90	13,000	900
2010-01-08	91	92	88	88	15,000	880
2010-01-07	89	89	88	88	3,000	880
2010-01-06	90	90	88	88	6,000	880
2010-01-05	92	92	88	88	31,000	880
2010-01-04	92	92	86	87	11,000	870

分割・併合履歴： [2018-09-26]1株→0.1株