6131 浜井産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	76	76	76	76	2,000	760
2011-12-29	77	77	75	75	14,000	750
2011-12-28	75	76	75	76	4,000	760
2011-12-27	77	77	75	76	29,000	760
2011-12-26	79	79	77	77	36,000	770
2011-12-22	81	81	79	79	41,000	790
2011-12-21	79	81	78	79	37,000	790
2011-12-20	77	79	77	78	16,000	780
2011-12-19	77	87	76	77	88,000	770
2011-12-16	79	79	77	77	18,000	770
2011-12-15	79	79	77	78	9,000	780
2011-12-14	80	81	79	79	26,000	790
2011-12-13	80	81	79	80	7,000	800
2011-12-12	81	82	79	80	35,000	800
2011-12-09	80	81	79	80	48,000	800
2011-12-08	82	82	80	80	24,000	800
2011-12-07	83	85	82	84	17,000	840
2011-12-06	86	86	83	83	56,000	830
2011-12-05	89	90	83	86	62,000	860
2011-12-02	77	88	77	85	148,000	850
2011-12-01	76	76	73	76	21,000	760
2011-11-30	73	73	71	73	41,000	730
2011-11-29	74	74	73	73	13,000	730
2011-11-28	74	74	74	74	7,000	740
2011-11-25	74	74	74	74	11,000	740
2011-11-24	75	75	74	74	2,000	740
2011-11-22	77	77	74	74	43,000	740
2011-11-21	75	75	75	75	6,000	750
2011-11-18	76	77	74	74	17,000	740
2011-11-17	76	76	71	73	20,000	730
2011-11-16	75	75	75	75	11,000	750
2011-11-15	75	75	73	73	5,000	730
2011-11-14	75	76	75	76	10,000	760
2011-11-11	74	75	74	74	9,000	740
2011-11-10	75	75	75	75	18,000	750
2011-11-09	77	77	77	77	18,000	770
2011-11-08	78	78	76	77	19,000	770
2011-11-07	81	81	76	77	86,000	770
2011-11-04	81	81	80	80	20,000	800
2011-11-02	82	82	81	82	52,000	820
2011-11-01	83	86	81	85	136,000	850
2011-10-31	83	85	82	84	98,000	840
2011-10-28	82	82	82	82	51,000	820
2011-10-27	80	81	79	81	32,000	810
2011-10-26	81	81	80	80	35,000	800
2011-10-25	82	82	80	80	69,000	800
2011-10-24	82	82	80	80	74,000	800
2011-10-21	81	81	80	80	12,000	800
2011-10-20	81	81	80	80	10,000	800
2011-10-19	80	81	80	80	9,000	800
2011-10-18	81	81	78	79	33,000	790
2011-10-17	83	83	80	81	50,000	810
2011-10-14	81	82	81	81	32,000	810
2011-10-13	81	81	81	81	28,000	810
2011-10-12	81	81	81	81	1,000	810
2011-10-11	79	81	79	81	22,000	810
2011-10-07	77	79	77	79	4,000	790
2011-10-06	76	76	76	76	3,000	760
2011-10-05	78	78	75	75	23,000	750
2011-10-04	77	78	76	78	7,000	780
2011-10-03	80	80	78	80	9,000	800
2011-09-30	79	81	79	79	19,000	790
2011-09-29	77	80	77	78	21,000	780
2011-09-28	79	81	79	80	5,000	800
2011-09-27	78	79	77	79	14,000	790
2011-09-26	84	84	72	76	45,000	760
2011-09-22	87	87	81	84	48,000	840
2011-09-21	87	88	86	86	16,000	860
2011-09-20	87	87	85	87	12,000	870
2011-09-16	86	87	85	87	14,000	870
2011-09-15	83	85	83	85	13,000	850
2011-09-14	86	86	82	82	22,000	820
2011-09-13	85	86	85	86	28,000	860
2011-09-12	86	87	85	85	40,000	850
2011-09-09	90	91	88	89	25,000	890
2011-09-08	89	92	89	91	28,000	910
2011-09-07	88	91	88	89	30,000	890
2011-09-06	93	93	87	90	29,000	900
2011-09-05	93	93	93	93	4,000	930
2011-09-02	96	97	95	95	19,000	950
2011-09-01	98	98	96	97	39,000	970
2011-08-31	97	98	97	98	16,000	980
2011-08-30	97	98	97	98	22,000	980
2011-08-29	96	96	95	96	12,000	960
2011-08-26	95	95	95	95	9,000	950
2011-08-25	96	97	95	96	21,000	960
2011-08-24	95	96	95	95	10,000	950
2011-08-23	95	95	95	95	11,000	950
2011-08-22	99	99	96	96	25,000	960
2011-08-19	99	99	97	97	39,000	970
2011-08-18	100	100	100	100	15,000	1,000
2011-08-17	104	104	100	100	22,000	1,000
2011-08-16	103	104	102	102	8,000	1,020
2011-08-15	103	103	101	101	6,000	1,010
2011-08-12	101	102	101	102	8,000	1,020
2011-08-11	99	102	99	100	26,000	1,000
2011-08-10	104	105	104	104	16,000	1,040
2011-08-09	98	103	98	103	39,000	1,030
2011-08-08	111	111	105	105	43,000	1,050
2011-08-05	110	113	110	112	11,000	1,120
2011-08-04	115	115	113	114	20,000	1,140
2011-08-03	116	118	113	116	29,000	1,160
2011-08-02	118	118	115	118	26,000	1,180
2011-08-01	120	120	118	118	30,000	1,180
2011-07-29	119	120	117	120	16,000	1,200
2011-07-28	120	120	119	119	26,000	1,190
2011-07-27	121	121	120	120	8,000	1,200
2011-07-26	123	123	121	122	16,000	1,220
2011-07-25	122	123	121	122	12,000	1,220
2011-07-22	122	122	120	122	62,000	1,220
2011-07-21	121	121	119	119	24,000	1,190
2011-07-20	121	121	119	121	26,000	1,210
2011-07-19	122	122	119	120	16,000	1,200
2011-07-15	122	122	120	120	16,000	1,200
2011-07-14	122	122	120	121	36,000	1,210
2011-07-13	121	122	121	122	6,000	1,220
2011-07-12	122	123	122	123	26,000	1,230
2011-07-11	123	123	123	123	6,000	1,230
2011-07-08	124	125	123	125	26,000	1,250
2011-07-07	124	126	124	126	19,000	1,260
2011-07-06	126	126	126	126	2,000	1,260
2011-07-05	126	126	125	125	20,000	1,250
2011-07-04	129	129	125	125	35,000	1,250
2011-07-01	125	126	124	124	15,000	1,240
2011-06-30	124	125	124	125	13,000	1,250
2011-06-29	126	126	124	124	24,000	1,240
2011-06-28	126	128	125	127	23,000	1,270
2011-06-27	126	129	126	127	66,000	1,270
2011-06-24	118	126	118	126	134,000	1,260
2011-06-23	119	120	118	120	39,000	1,200
2011-06-22	121	121	119	119	37,000	1,190
2011-06-21	122	122	117	119	35,000	1,190
2011-06-20	121	122	119	121	17,000	1,210
2011-06-17	121	121	119	120	37,000	1,200
2011-06-16	123	124	121	121	26,000	1,210
2011-06-15	123	125	121	124	38,000	1,240
2011-06-14	121	124	120	123	25,000	1,230
2011-06-13	122	122	119	120	17,000	1,200
2011-06-10	126	127	122	122	26,000	1,220
2011-06-09	126	126	126	126	2,000	1,260
2011-06-08	124	126	124	126	4,000	1,260
2011-06-07	123	124	123	123	20,000	1,230
2011-06-06	124	125	123	123	7,000	1,230
2011-06-03	126	128	126	126	16,000	1,260
2011-06-02	128	128	117	125	60,000	1,250
2011-06-01	132	133	129	129	18,000	1,290
2011-05-31	128	132	128	131	18,000	1,310
2011-05-30	123	132	123	128	64,000	1,280
2011-05-27	127	128	127	128	9,000	1,280
2011-05-26	127	129	127	127	12,000	1,270
2011-05-25	128	128	127	127	33,000	1,270
2011-05-24	128	129	128	129	5,000	1,290
2011-05-23	129	135	127	131	42,000	1,310
2011-05-20	133	133	130	132	27,000	1,320
2011-05-19	134	134	129	133	25,000	1,330
2011-05-18	132	133	131	133	21,000	1,330
2011-05-17	130	131	127	131	24,000	1,310
2011-05-16	131	131	125	127	51,000	1,270
2011-05-13	137	137	131	132	75,000	1,320
2011-05-12	143	148	135	137	139,000	1,370
2011-05-11	146	150	146	146	146,000	1,460
2011-05-10	145	146	143	143	73,000	1,430
2011-05-09	146	147	143	144	182,000	1,440
2011-05-06	138	145	138	144	192,000	1,440
2011-05-02	135	145	131	137	198,000	1,370
2011-04-28	131	134	128	131	62,000	1,310
2011-04-27	132	133	131	133	11,000	1,330
2011-04-26	135	135	132	132	13,000	1,320
2011-04-25	134	136	132	135	34,000	1,350
2011-04-22	137	137	132	135	56,000	1,350
2011-04-21	135	137	132	134	76,000	1,340
2011-04-20	135	135	130	132	183,000	1,320
2011-04-19	141	142	136	138	148,000	1,380
2011-04-18	146	148	142	143	518,000	1,430
2011-04-15	124	135	124	132	270,000	1,320
2011-04-14	121	124	121	124	28,000	1,240
2011-04-13	118	122	118	122	15,000	1,220
2011-04-12	121	122	120	122	16,000	1,220
2011-04-11	119	123	119	123	10,000	1,230
2011-04-08	116	120	116	119	27,000	1,190
2011-04-07	121	121	120	121	3,000	1,210
2011-04-06	121	125	119	119	26,000	1,190
2011-04-05	126	126	121	122	72,000	1,220
2011-04-04	125	127	124	127	62,000	1,270
2011-04-01	128	128	127	127	29,000	1,270
2011-03-31	129	129	127	128	58,000	1,280
2011-03-30	128	128	124	127	61,000	1,270
2011-03-29	116	127	116	125	87,000	1,250
2011-03-28	123	123	118	122	56,000	1,220
2011-03-25	124	125	118	122	145,000	1,220
2011-03-24	124	126	124	125	96,000	1,250
2011-03-23	122	123	121	121	83,000	1,210
2011-03-22	122	122	116	117	148,000	1,170
2011-03-18	107	113	103	112	137,000	1,120
2011-03-17	91	98	85	98	178,000	980
2011-03-16	79	94	79	91	241,000	910
2011-03-15	108	108	70	80	329,000	800
2011-03-14	102	120	102	113	183,000	1,130
2011-03-11	141	144	140	142	76,000	1,420
2011-03-10	149	149	140	142	120,000	1,420
2011-03-09	157	158	145	148	470,000	1,480
2011-03-08	154	157	154	156	284,000	1,560
2011-03-07	150	156	148	155	247,000	1,550
2011-03-04	149	155	146	150	250,000	1,500
2011-03-03	146	149	146	147	89,000	1,470
2011-03-02	142	147	142	143	75,000	1,430
2011-03-01	140	144	139	142	145,000	1,420
2011-02-28	138	140	136	139	69,000	1,390
2011-02-25	134	138	134	138	47,000	1,380
2011-02-24	141	141	133	136	94,000	1,360
2011-02-23	144	145	141	141	106,000	1,410
2011-02-22	148	148	145	146	109,000	1,460
2011-02-21	151	151	149	151	45,000	1,510
2011-02-18	150	153	148	151	72,000	1,510
2011-02-17	153	153	148	149	130,000	1,490
2011-02-16	153	153	152	153	76,000	1,530
2011-02-15	154	156	152	154	84,000	1,540
2011-02-14	155	156	153	153	148,000	1,530
2011-02-10	163	164	153	154	247,000	1,540
2011-02-09	162	164	160	162	239,000	1,620
2011-02-08	162	163	160	160	66,000	1,600
2011-02-07	162	165	159	161	218,000	1,610
2011-02-04	162	164	160	162	82,000	1,620
2011-02-03	157	163	156	161	101,000	1,610
2011-02-02	157	159	156	157	84,000	1,570
2011-02-01	153	160	153	158	97,000	1,580
2011-01-31	152	154	152	153	41,000	1,530
2011-01-28	159	159	155	156	121,000	1,560
2011-01-27	159	161	158	159	77,000	1,590
2011-01-26	160	162	158	161	105,000	1,610
2011-01-25	161	165	160	160	253,000	1,600
2011-01-24	161	166	159	161	676,000	1,610
2011-01-21	156	163	156	161	642,000	1,610
2011-01-20	152	155	149	155	154,000	1,550
2011-01-19	152	153	148	152	28,000	1,520
2011-01-18	154	154	148	152	27,000	1,520
2011-01-17	148	154	148	152	47,000	1,520
2011-01-14	154	154	148	148	44,000	1,480
2011-01-13	154	154	149	149	66,000	1,490
2011-01-12	155	156	151	154	139,000	1,540
2011-01-11	144	151	143	151	213,000	1,510
2011-01-07	145	145	141	144	32,000	1,440
2011-01-06	141	145	141	145	148,000	1,450
2011-01-05	140	140	139	140	32,000	1,400
2011-01-04	140	141	140	141	13,000	1,410

分割・併合履歴： [2018-09-26]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31