6131 浜井産業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 77 | 80 | 77 | 78 | 107,000 | 780 |
| 2012-12-27 | 74 | 77 | 73 | 77 | 107,000 | 770 |
| 2012-12-26 | 72 | 73 | 72 | 73 | 42,000 | 730 |
| 2012-12-25 | 71 | 71 | 71 | 71 | 50,000 | 710 |
| 2012-12-21 | 71 | 72 | 70 | 70 | 62,000 | 700 |
| 2012-12-20 | 71 | 71 | 69 | 71 | 30,000 | 710 |
| 2012-12-19 | 72 | 72 | 69 | 71 | 74,000 | 710 |
| 2012-12-18 | 68 | 70 | 68 | 70 | 91,000 | 700 |
| 2012-12-17 | 67 | 68 | 67 | 67 | 43,000 | 670 |
| 2012-12-14 | 69 | 70 | 68 | 68 | 66,000 | 680 |
| 2012-12-13 | 68 | 69 | 68 | 69 | 24,000 | 690 |
| 2012-12-12 | 67 | 69 | 67 | 68 | 18,000 | 680 |
| 2012-12-11 | 69 | 69 | 68 | 68 | 17,000 | 680 |
| 2012-12-10 | 68 | 70 | 68 | 69 | 57,000 | 690 |
| 2012-12-07 | 66 | 68 | 66 | 68 | 24,000 | 680 |
| 2012-12-06 | 66 | 67 | 66 | 67 | 30,000 | 670 |
| 2012-12-05 | 66 | 67 | 66 | 67 | 5,000 | 670 |
| 2012-12-04 | 67 | 67 | 65 | 65 | 15,000 | 650 |
| 2012-12-03 | 68 | 68 | 65 | 66 | 48,000 | 660 |
| 2012-11-30 | 67 | 67 | 66 | 66 | 14,000 | 660 |
| 2012-11-29 | 65 | 67 | 65 | 66 | 18,000 | 660 |
| 2012-11-28 | 65 | 65 | 65 | 65 | 16,000 | 650 |
| 2012-11-27 | 67 | 67 | 64 | 67 | 50,000 | 670 |
| 2012-11-26 | 67 | 69 | 67 | 67 | 58,000 | 670 |
| 2012-11-22 | 66 | 66 | 66 | 66 | 42,000 | 660 |
| 2012-11-21 | 67 | 67 | 67 | 67 | 13,000 | 670 |
| 2012-11-20 | 66 | 68 | 65 | 66 | 12,000 | 660 |
| 2012-11-19 | 66 | 66 | 64 | 65 | 6,000 | 650 |
| 2012-11-16 | 64 | 66 | 64 | 66 | 7,000 | 660 |
| 2012-11-15 | 63 | 63 | 63 | 63 | 9,000 | 630 |
| 2012-11-14 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2012-11-13 | 63 | 63 | 61 | 62 | 10,000 | 620 |
| 2012-11-09 | 62 | 62 | 62 | 62 | 15,000 | 620 |
| 2012-11-08 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2012-11-07 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2012-11-06 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2012-11-05 | 65 | 65 | 64 | 64 | 4,000 | 640 |
| 2012-11-02 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2012-11-01 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2012-10-31 | 64 | 64 | 60 | 63 | 40,000 | 630 |
| 2012-10-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-10-29 | 64 | 66 | 63 | 63 | 9,000 | 630 |
| 2012-10-26 | 66 | 66 | 65 | 65 | 13,000 | 650 |
| 2012-10-25 | 67 | 67 | 66 | 66 | 10,000 | 660 |
| 2012-10-23 | 68 | 68 | 66 | 66 | 29,000 | 660 |
| 2012-10-22 | 67 | 68 | 67 | 68 | 35,000 | 680 |
| 2012-10-19 | 66 | 66 | 65 | 66 | 23,000 | 660 |
| 2012-10-18 | 64 | 65 | 62 | 65 | 10,000 | 650 |
| 2012-10-17 | 62 | 64 | 62 | 64 | 6,000 | 640 |
| 2012-10-16 | 64 | 64 | 62 | 62 | 9,000 | 620 |
| 2012-10-11 | 62 | 63 | 62 | 63 | 5,000 | 630 |
| 2012-10-10 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2012-10-09 | 61 | 64 | 61 | 63 | 26,000 | 630 |
| 2012-10-05 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2012-10-04 | 61 | 62 | 61 | 62 | 19,000 | 620 |
| 2012-10-03 | 62 | 63 | 61 | 61 | 29,000 | 610 |
| 2012-10-02 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2012-10-01 | 64 | 64 | 63 | 63 | 13,000 | 630 |
| 2012-09-28 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2012-09-27 | 64 | 65 | 63 | 65 | 17,000 | 650 |
| 2012-09-26 | 65 | 65 | 64 | 65 | 16,000 | 650 |
| 2012-09-25 | 65 | 66 | 65 | 66 | 8,000 | 660 |
| 2012-09-24 | 69 | 69 | 66 | 66 | 34,000 | 660 |
| 2012-09-21 | 67 | 68 | 67 | 68 | 12,000 | 680 |
| 2012-09-20 | 68 | 68 | 66 | 66 | 17,000 | 660 |
| 2012-09-19 | 68 | 68 | 67 | 67 | 9,000 | 670 |
| 2012-09-18 | 66 | 68 | 66 | 67 | 16,000 | 670 |
| 2012-09-14 | 65 | 67 | 65 | 67 | 13,000 | 670 |
| 2012-09-13 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2012-09-12 | 66 | 67 | 66 | 66 | 8,000 | 660 |
| 2012-09-11 | 65 | 66 | 65 | 66 | 20,000 | 660 |
| 2012-09-10 | 66 | 67 | 66 | 67 | 11,000 | 670 |
| 2012-09-07 | 66 | 68 | 66 | 66 | 15,000 | 660 |
| 2012-09-06 | 67 | 67 | 65 | 66 | 13,000 | 660 |
| 2012-09-05 | 67 | 67 | 66 | 66 | 6,000 | 660 |
| 2012-09-04 | 67 | 67 | 66 | 66 | 7,000 | 660 |
| 2012-09-03 | 67 | 67 | 67 | 67 | 4,000 | 670 |
| 2012-08-31 | 66 | 67 | 65 | 66 | 18,000 | 660 |
| 2012-08-30 | 67 | 68 | 67 | 68 | 2,000 | 680 |
| 2012-08-29 | 66 | 67 | 64 | 66 | 55,000 | 660 |
| 2012-08-28 | 68 | 68 | 65 | 66 | 50,000 | 660 |
| 2012-08-27 | 69 | 69 | 69 | 69 | 25,000 | 690 |
| 2012-08-24 | 71 | 71 | 69 | 69 | 16,000 | 690 |
| 2012-08-23 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2012-08-22 | 74 | 74 | 74 | 74 | 35,000 | 740 |
| 2012-08-21 | 72 | 72 | 71 | 72 | 15,000 | 720 |
| 2012-08-20 | 69 | 72 | 69 | 72 | 35,000 | 720 |
| 2012-08-17 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2012-08-16 | 69 | 69 | 68 | 69 | 15,000 | 690 |
| 2012-08-15 | 68 | 68 | 68 | 68 | 22,000 | 680 |
| 2012-08-14 | 67 | 69 | 66 | 69 | 25,000 | 690 |
| 2012-08-13 | 68 | 68 | 66 | 68 | 57,000 | 680 |
| 2012-08-10 | 73 | 73 | 68 | 68 | 54,000 | 680 |
| 2012-08-09 | 73 | 73 | 72 | 72 | 6,000 | 720 |
| 2012-08-08 | 72 | 73 | 72 | 73 | 13,000 | 730 |
| 2012-08-07 | 72 | 72 | 71 | 71 | 26,000 | 710 |
| 2012-08-06 | 73 | 73 | 72 | 72 | 15,000 | 720 |
| 2012-08-03 | 72 | 72 | 71 | 71 | 3,000 | 710 |
| 2012-08-02 | 71 | 72 | 71 | 72 | 9,000 | 720 |
| 2012-08-01 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2012-07-31 | 71 | 72 | 71 | 72 | 7,000 | 720 |
| 2012-07-30 | 73 | 73 | 71 | 71 | 9,000 | 710 |
| 2012-07-27 | 73 | 73 | 71 | 72 | 15,000 | 720 |
| 2012-07-26 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2012-07-25 | 70 | 71 | 70 | 71 | 16,000 | 710 |
| 2012-07-24 | 71 | 72 | 70 | 72 | 27,000 | 720 |
| 2012-07-23 | 76 | 76 | 72 | 74 | 48,000 | 740 |
| 2012-07-20 | 75 | 75 | 75 | 75 | 27,000 | 750 |
| 2012-07-19 | 73 | 75 | 73 | 75 | 31,000 | 750 |
| 2012-07-18 | 74 | 74 | 74 | 74 | 49,000 | 740 |
| 2012-07-17 | 76 | 76 | 74 | 74 | 34,000 | 740 |
| 2012-07-13 | 78 | 78 | 75 | 75 | 37,000 | 750 |
| 2012-07-12 | 80 | 80 | 78 | 78 | 27,000 | 780 |
| 2012-07-11 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2012-07-10 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2012-07-09 | 82 | 82 | 80 | 80 | 19,000 | 800 |
| 2012-07-06 | 81 | 82 | 81 | 82 | 13,000 | 820 |
| 2012-07-05 | 84 | 84 | 81 | 81 | 52,000 | 810 |
| 2012-07-04 | 86 | 88 | 85 | 85 | 85,000 | 850 |
| 2012-07-03 | 83 | 85 | 83 | 85 | 21,000 | 850 |
| 2012-07-02 | 84 | 84 | 82 | 83 | 36,000 | 830 |
| 2012-06-29 | 81 | 82 | 81 | 81 | 13,000 | 810 |
| 2012-06-28 | 81 | 82 | 80 | 81 | 13,000 | 810 |
| 2012-06-27 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-06-26 | 82 | 82 | 79 | 80 | 21,000 | 800 |
| 2012-06-25 | 81 | 83 | 81 | 83 | 26,000 | 830 |
| 2012-06-22 | 79 | 83 | 78 | 81 | 51,000 | 810 |
| 2012-06-21 | 79 | 82 | 78 | 80 | 70,000 | 800 |
| 2012-06-20 | 74 | 78 | 74 | 76 | 48,000 | 760 |
| 2012-06-19 | 73 | 73 | 72 | 72 | 15,000 | 720 |
| 2012-06-18 | 74 | 74 | 72 | 73 | 53,000 | 730 |
| 2012-06-15 | 74 | 75 | 73 | 73 | 30,000 | 730 |
| 2012-06-14 | 74 | 75 | 73 | 73 | 23,000 | 730 |
| 2012-06-13 | 74 | 75 | 73 | 73 | 38,000 | 730 |
| 2012-06-12 | 74 | 75 | 73 | 73 | 16,000 | 730 |
| 2012-06-11 | 72 | 76 | 72 | 75 | 64,000 | 750 |
| 2012-06-08 | 73 | 75 | 72 | 72 | 67,000 | 720 |
| 2012-06-07 | 73 | 74 | 71 | 73 | 67,000 | 730 |
| 2012-06-06 | 69 | 71 | 68 | 70 | 22,000 | 700 |
| 2012-06-05 | 69 | 73 | 69 | 70 | 36,000 | 700 |
| 2012-06-04 | 67 | 68 | 67 | 68 | 32,000 | 680 |
| 2012-06-01 | 70 | 70 | 68 | 69 | 23,000 | 690 |
| 2012-05-31 | 69 | 70 | 68 | 70 | 42,000 | 700 |
| 2012-05-30 | 71 | 71 | 70 | 70 | 26,000 | 700 |
| 2012-05-29 | 71 | 72 | 70 | 71 | 19,000 | 710 |
| 2012-05-28 | 74 | 74 | 71 | 71 | 6,000 | 710 |
| 2012-05-25 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2012-05-24 | 72 | 72 | 70 | 72 | 10,000 | 720 |
| 2012-05-23 | 77 | 77 | 72 | 72 | 14,000 | 720 |
| 2012-05-22 | 75 | 77 | 75 | 75 | 31,000 | 750 |
| 2012-05-21 | 73 | 74 | 72 | 73 | 21,000 | 730 |
| 2012-05-18 | 72 | 72 | 70 | 70 | 6,000 | 700 |
| 2012-05-17 | 71 | 73 | 71 | 73 | 4,000 | 730 |
| 2012-05-16 | 70 | 71 | 69 | 71 | 31,000 | 710 |
| 2012-05-15 | 75 | 75 | 66 | 70 | 75,000 | 700 |
| 2012-05-14 | 75 | 76 | 75 | 75 | 22,000 | 750 |
| 2012-05-11 | 78 | 78 | 75 | 76 | 16,000 | 760 |
| 2012-05-10 | 77 | 82 | 77 | 77 | 5,000 | 770 |
| 2012-05-09 | 78 | 78 | 75 | 77 | 19,000 | 770 |
| 2012-05-08 | 79 | 80 | 79 | 79 | 24,000 | 790 |
| 2012-05-07 | 85 | 85 | 81 | 81 | 41,000 | 810 |
| 2012-05-02 | 88 | 89 | 85 | 85 | 27,000 | 850 |
| 2012-05-01 | 89 | 89 | 87 | 87 | 11,000 | 870 |
| 2012-04-27 | 90 | 90 | 89 | 89 | 41,000 | 890 |
| 2012-04-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2012-04-25 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2012-04-24 | 90 | 91 | 89 | 89 | 10,000 | 890 |
| 2012-04-23 | 94 | 94 | 90 | 90 | 33,000 | 900 |
| 2012-04-20 | 92 | 93 | 90 | 92 | 20,000 | 920 |
| 2012-04-19 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2012-04-18 | 90 | 91 | 90 | 90 | 7,000 | 900 |
| 2012-04-17 | 89 | 90 | 89 | 90 | 13,000 | 900 |
| 2012-04-16 | 87 | 96 | 87 | 93 | 95,000 | 930 |
| 2012-04-13 | 87 | 88 | 87 | 87 | 9,000 | 870 |
| 2012-04-12 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2012-04-11 | 86 | 87 | 85 | 86 | 17,000 | 860 |
| 2012-04-10 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-04-09 | 88 | 88 | 86 | 86 | 15,000 | 860 |
| 2012-04-06 | 91 | 91 | 88 | 88 | 11,000 | 880 |
| 2012-04-05 | 85 | 89 | 85 | 89 | 8,000 | 890 |
| 2012-04-04 | 91 | 91 | 88 | 89 | 45,000 | 890 |
| 2012-04-03 | 93 | 93 | 91 | 91 | 6,000 | 910 |
| 2012-04-02 | 95 | 95 | 93 | 93 | 6,000 | 930 |
| 2012-03-30 | 94 | 94 | 93 | 93 | 8,000 | 930 |
| 2012-03-29 | 94 | 94 | 93 | 93 | 7,000 | 930 |
| 2012-03-28 | 92 | 95 | 91 | 94 | 12,000 | 940 |
| 2012-03-27 | 92 | 94 | 91 | 92 | 39,000 | 920 |
| 2012-03-26 | 93 | 93 | 92 | 92 | 12,000 | 920 |
| 2012-03-23 | 93 | 95 | 92 | 92 | 28,000 | 920 |
| 2012-03-22 | 94 | 95 | 91 | 94 | 51,000 | 940 |
| 2012-03-21 | 95 | 96 | 94 | 96 | 28,000 | 960 |
| 2012-03-19 | 95 | 95 | 94 | 94 | 16,000 | 940 |
| 2012-03-16 | 95 | 95 | 93 | 94 | 18,000 | 940 |
| 2012-03-15 | 96 | 96 | 94 | 95 | 27,000 | 950 |
| 2012-03-14 | 97 | 97 | 93 | 96 | 47,000 | 960 |
| 2012-03-13 | 95 | 95 | 92 | 94 | 43,000 | 940 |
| 2012-03-12 | 94 | 95 | 92 | 95 | 40,000 | 950 |
| 2012-03-09 | 96 | 96 | 94 | 94 | 21,000 | 940 |
| 2012-03-08 | 93 | 96 | 93 | 96 | 103,000 | 960 |
| 2012-03-07 | 87 | 101 | 87 | 92 | 610,000 | 920 |
| 2012-03-06 | 93 | 93 | 88 | 89 | 80,000 | 890 |
| 2012-03-05 | 94 | 96 | 93 | 93 | 36,000 | 930 |
| 2012-03-02 | 93 | 98 | 93 | 95 | 61,000 | 950 |
| 2012-03-01 | 100 | 102 | 94 | 94 | 200,000 | 940 |
| 2012-02-29 | 94 | 111 | 94 | 103 | 1,800,000 | 1,030 |
| 2012-02-28 | 92 | 93 | 88 | 93 | 111,000 | 930 |
| 2012-02-27 | 96 | 100 | 90 | 92 | 182,000 | 920 |
| 2012-02-24 | 96 | 97 | 94 | 94 | 75,000 | 940 |
| 2012-02-23 | 97 | 97 | 94 | 95 | 74,000 | 950 |
| 2012-02-22 | 90 | 100 | 90 | 96 | 198,000 | 960 |
| 2012-02-21 | 92 | 92 | 90 | 91 | 26,000 | 910 |
| 2012-02-20 | 93 | 93 | 91 | 91 | 17,000 | 910 |
| 2012-02-17 | 92 | 93 | 90 | 92 | 31,000 | 920 |
| 2012-02-16 | 86 | 93 | 86 | 90 | 142,000 | 900 |
| 2012-02-15 | 85 | 86 | 85 | 85 | 20,000 | 850 |
| 2012-02-14 | 86 | 86 | 84 | 85 | 32,000 | 850 |
| 2012-02-13 | 90 | 91 | 88 | 89 | 30,000 | 890 |
| 2012-02-10 | 92 | 92 | 90 | 91 | 31,000 | 910 |
| 2012-02-09 | 92 | 93 | 92 | 92 | 14,000 | 920 |
| 2012-02-08 | 93 | 94 | 91 | 93 | 19,000 | 930 |
| 2012-02-07 | 93 | 94 | 93 | 93 | 13,000 | 930 |
| 2012-02-06 | 91 | 93 | 91 | 93 | 10,000 | 930 |
| 2012-02-03 | 93 | 93 | 91 | 91 | 23,000 | 910 |
| 2012-02-02 | 90 | 93 | 89 | 93 | 31,000 | 930 |
| 2012-02-01 | 91 | 92 | 89 | 89 | 27,000 | 890 |
| 2012-01-31 | 88 | 90 | 88 | 89 | 29,000 | 890 |
| 2012-01-30 | 90 | 91 | 89 | 89 | 41,000 | 890 |
| 2012-01-27 | 92 | 94 | 90 | 91 | 33,000 | 910 |
| 2012-01-26 | 96 | 96 | 93 | 93 | 27,000 | 930 |
| 2012-01-25 | 96 | 96 | 94 | 96 | 19,000 | 960 |
| 2012-01-24 | 96 | 98 | 95 | 95 | 21,000 | 950 |
| 2012-01-23 | 98 | 98 | 96 | 96 | 30,000 | 960 |
| 2012-01-20 | 96 | 99 | 95 | 98 | 64,000 | 980 |
| 2012-01-19 | 100 | 103 | 96 | 96 | 358,000 | 960 |
| 2012-01-18 | 84 | 93 | 83 | 93 | 201,000 | 930 |
| 2012-01-17 | 79 | 87 | 79 | 85 | 69,000 | 850 |
| 2012-01-16 | 84 | 84 | 78 | 80 | 20,000 | 800 |
| 2012-01-13 | 82 | 84 | 81 | 82 | 29,000 | 820 |
| 2012-01-12 | 82 | 82 | 79 | 80 | 32,000 | 800 |
| 2012-01-11 | 77 | 81 | 77 | 81 | 79,000 | 810 |
| 2012-01-10 | 76 | 77 | 76 | 77 | 6,000 | 770 |
| 2012-01-06 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2012-01-05 | 77 | 77 | 76 | 76 | 9,000 | 760 |
| 2012-01-04 | 77 | 78 | 74 | 77 | 30,000 | 770 |
分割・併合履歴 ： [2018-09-26]1株→0.1株