6131 浜井産業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	83	85	82	85	35,000	850
2013-12-27	81	84	81	83	41,000	830
2013-12-26	77	82	77	81	54,000	810
2013-12-25	77	78	76	77	137,000	770
2013-12-24	79	79	75	76	210,000	760
2013-12-20	82	82	79	80	156,000	800
2013-12-19	83	84	82	82	95,000	820
2013-12-18	83	83	81	82	112,000	820
2013-12-17	83	85	83	83	96,000	830
2013-12-16	88	88	82	82	107,000	820
2013-12-13	88	88	87	87	94,000	870
2013-12-12	90	90	88	88	52,000	880
2013-12-11	92	92	89	90	117,000	900
2013-12-10	91	98	89	92	338,000	920
2013-12-09	90	93	89	91	51,000	910
2013-12-06	90	91	89	90	26,000	900
2013-12-05	91	91	89	89	26,000	890
2013-12-04	93	93	91	91	50,000	910
2013-12-03	94	95	93	93	74,000	930
2013-12-02	93	94	91	94	50,000	940
2013-11-29	93	93	88	91	122,000	910
2013-11-28	89	103	85	92	1,056,000	920
2013-11-27	89	89	88	88	36,000	880
2013-11-26	89	89	88	89	12,000	890
2013-11-25	88	90	88	88	37,000	880
2013-11-22	89	89	87	88	66,000	880
2013-11-21	89	90	88	89	68,000	890
2013-11-20	87	89	87	88	29,000	880
2013-11-19	89	89	87	87	10,000	870
2013-11-18	89	89	88	88	25,000	880
2013-11-15	88	89	87	88	35,000	880
2013-11-14	88	89	88	88	20,000	880
2013-11-13	87	88	86	87	22,000	870
2013-11-12	85	88	85	87	49,000	870
2013-11-11	88	89	86	86	47,000	860
2013-11-08	88	89	85	87	35,000	870
2013-11-07	89	90	89	90	11,000	900
2013-11-06	88	89	88	88	26,000	880
2013-11-05	86	93	86	88	58,000	880
2013-11-01	92	92	85	85	61,000	850
2013-10-31	93	94	92	92	31,000	920
2013-10-30	92	93	90	93	29,000	930
2013-10-29	91	91	90	91	8,000	910
2013-10-28	90	92	89	92	34,000	920
2013-10-25	92	92	92	92	1,000	920
2013-10-24	86	93	86	92	76,000	920
2013-10-23	91	91	86	87	93,000	870
2013-10-22	93	93	91	91	46,000	910
2013-10-21	91	92	90	92	24,000	920
2013-10-18	90	90	88	90	25,000	900
2013-10-17	89	89	87	88	19,000	880
2013-10-16	88	88	87	87	14,000	870
2013-10-15	89	89	88	89	20,000	890
2013-10-11	91	92	89	89	24,000	890
2013-10-10	85	89	85	88	12,000	880
2013-10-09	85	85	85	85	1,000	850
2013-10-08	83	84	83	83	6,000	830
2013-10-07	87	87	83	83	6,000	830
2013-10-04	89	89	86	86	18,000	860
2013-10-03	88	89	88	89	9,000	890
2013-10-02	92	92	88	88	44,000	880
2013-10-01	94	95	92	92	29,000	920
2013-09-30	95	95	92	92	17,000	920
2013-09-27	98	98	95	96	47,000	960
2013-09-26	91	101	85	98	269,000	980
2013-09-25	89	91	89	90	44,000	900
2013-09-24	88	91	88	89	58,000	890
2013-09-20	85	91	82	91	102,000	910
2013-09-19	82	83	82	83	28,000	830
2013-09-18	81	81	81	81	7,000	810
2013-09-17	78	81	78	80	52,000	800
2013-09-13	80	81	76	81	73,000	810
2013-09-12	80	81	80	81	2,000	810
2013-09-11	81	82	81	82	5,000	820
2013-09-10	80	82	80	81	53,000	810
2013-09-09	80	81	79	80	32,000	800
2013-09-06	79	79	79	79	7,000	790
2013-09-05	81	82	76	81	94,000	810
2013-09-04	82	82	77	80	19,000	800
2013-09-03	85	85	82	82	8,000	820
2013-09-02	77	85	77	85	70,000	850
2013-08-30	85	85	76	81	51,000	810
2013-08-29	76	78	74	75	21,000	750
2013-08-28	79	79	78	79	5,000	790
2013-08-27	80	80	80	80	2,000	800
2013-08-26	83	83	80	80	13,000	800
2013-08-23	79	82	79	82	6,000	820
2013-08-22	82	83	79	79	44,000	790
2013-08-21	79	80	77	80	50,000	800
2013-08-20	79	79	77	77	11,000	770
2013-08-19	78	78	77	78	3,000	780
2013-08-16	76	77	75	77	11,000	770
2013-08-15	75	77	75	75	3,000	750
2013-08-14	76	76	76	76	1,000	760
2013-08-13	77	77	75	77	16,000	770
2013-08-12	77	78	77	78	7,000	780
2013-08-09	77	77	77	77	4,000	770
2013-08-08	77	78	77	78	8,000	780
2013-08-06	78	79	78	79	3,000	790
2013-08-05	78	79	77	78	9,000	780
2013-08-02	81	81	77	78	10,000	780
2013-08-01	78	79	76	76	21,000	760
2013-07-31	79	79	69	76	47,000	760
2013-07-30	79	81	79	80	5,000	800
2013-07-29	82	82	80	80	11,000	800
2013-07-26	82	82	81	82	11,000	820
2013-07-25	83	83	82	82	18,000	820
2013-07-24	84	84	83	84	6,000	840
2013-07-23	83	85	83	83	18,000	830
2013-07-22	83	84	83	83	34,000	830
2013-07-19	87	87	83	85	78,000	850
2013-07-18	87	87	85	86	20,000	860
2013-07-17	86	86	86	86	3,000	860
2013-07-16	87	87	85	86	21,000	860
2013-07-12	87	87	84	84	29,000	840
2013-07-11	85	85	84	85	10,000	850
2013-07-10	87	87	85	85	26,000	850
2013-07-09	85	87	85	87	58,000	870
2013-07-08	85	86	84	85	57,000	850
2013-07-05	84	85	83	85	24,000	850
2013-07-04	82	84	82	84	9,000	840
2013-07-03	82	82	80	81	34,000	810
2013-07-02	82	82	82	82	5,000	820
2013-07-01	80	82	80	82	10,000	820
2013-06-28	79	84	79	81	13,000	810
2013-06-27	79	80	79	79	29,000	790
2013-06-26	85	85	79	79	68,000	790
2013-06-25	84	84	82	83	68,000	830
2013-06-24	85	85	84	84	44,000	840
2013-06-21	86	86	84	85	44,000	850
2013-06-20	85	87	85	86	34,000	860
2013-06-19	86	87	86	86	57,000	860
2013-06-18	89	89	86	87	50,000	870
2013-06-17	87	89	87	88	47,000	880
2013-06-14	87	88	87	88	50,000	880
2013-06-13	87	88	87	87	8,000	870
2013-06-12	88	88	87	88	63,000	880
2013-06-11	91	92	88	90	63,000	900
2013-06-10	92	93	91	93	25,000	930
2013-06-07	91	93	90	92	126,000	920
2013-06-06	94	95	91	95	105,000	950
2013-06-05	96	97	94	95	22,000	950
2013-06-04	95	96	92	95	85,000	950
2013-06-03	95	95	94	95	18,000	950
2013-05-31	95	98	95	95	67,000	950
2013-05-30	95	97	95	95	26,000	950
2013-05-29	97	97	96	97	16,000	970
2013-05-28	96	96	95	96	41,000	960
2013-05-27	96	97	95	95	43,000	950
2013-05-24	98	101	95	97	79,000	970
2013-05-23	103	107	96	97	252,000	970
2013-05-22	97	109	97	104	585,000	1,040
2013-05-21	94	96	93	96	59,000	960
2013-05-20	96	96	93	94	67,000	940
2013-05-17	89	94	89	91	41,000	910
2013-05-16	92	92	87	87	107,000	870
2013-05-15	97	97	93	93	75,000	930
2013-05-14	96	97	95	96	72,000	960
2013-05-13	96	98	96	98	66,000	980
2013-05-10	95	96	94	95	63,000	950
2013-05-09	95	95	94	94	37,000	940
2013-05-08	94	94	92	94	78,000	940
2013-05-07	95	96	92	94	57,000	940
2013-05-02	97	98	93	94	68,000	940
2013-05-01	98	98	96	96	52,000	960
2013-04-30	99	99	97	99	34,000	990
2013-04-26	99	99	98	98	61,000	980
2013-04-25	99	100	98	99	78,000	990
2013-04-24	104	105	97	101	204,000	1,010
2013-04-23	96	118	96	102	1,026,000	1,020
2013-04-22	94	94	93	94	144,000	940
2013-04-19	91	95	89	90	424,000	900
2013-04-18	89	91	86	91	250,000	910
2013-04-17	90	92	86	88	680,000	880
2013-04-16	76	89	76	87	550,000	870
2013-04-15	77	79	76	77	35,000	770
2013-04-12	79	79	77	78	45,000	780
2013-04-11	78	79	77	78	67,000	780
2013-04-10	77	78	76	77	38,000	770
2013-04-09	76	78	76	76	60,000	760
2013-04-08	75	75	74	75	58,000	750
2013-04-05	73	76	73	76	34,000	760
2013-04-04	72	73	72	73	21,000	730
2013-04-03	72	73	72	73	10,000	730
2013-04-02	74	74	70	72	47,000	720
2013-04-01	73	74	73	74	23,000	740
2013-03-29	75	75	74	74	33,000	740
2013-03-28	76	76	75	75	20,000	750
2013-03-27	76	76	75	76	9,000	760
2013-03-26	78	78	75	77	34,000	770
2013-03-25	77	78	77	78	8,000	780
2013-03-22	81	81	77	78	61,000	780
2013-03-21	78	80	78	79	69,000	790
2013-03-19	75	77	75	77	35,000	770
2013-03-18	77	77	74	75	63,000	750
2013-03-15	74	77	73	75	64,000	750
2013-03-14	74	74	72	73	55,000	730
2013-03-13	74	75	74	74	19,000	740
2013-03-12	74	76	74	74	77,000	740
2013-03-11	76	76	73	75	55,000	750
2013-03-08	72	73	71	73	87,000	730
2013-03-07	72	72	70	72	36,000	720
2013-03-06	70	71	70	71	64,000	710
2013-03-05	70	71	69	70	43,000	700
2013-03-04	70	70	69	70	72,000	700
2013-03-01	72	72	71	71	13,000	710
2013-02-28	71	75	70	71	88,000	710
2013-02-27	70	70	70	70	12,000	700
2013-02-26	68	70	68	69	14,000	690
2013-02-25	69	70	68	70	58,000	700
2013-02-22	70	70	68	68	45,000	680
2013-02-21	71	71	69	70	30,000	700
2013-02-20	68	70	68	70	30,000	700
2013-02-19	68	69	67	68	43,000	680
2013-02-18	68	68	66	67	55,000	670
2013-02-15	70	70	63	67	106,000	670
2013-02-14	70	72	69	70	94,000	700
2013-02-13	79	79	69	74	138,000	740
2013-02-12	80	80	79	80	40,000	800
2013-02-08	81	82	79	80	45,000	800
2013-02-07	83	83	81	82	31,000	820
2013-02-06	81	83	80	81	84,000	810
2013-02-05	81	82	80	80	60,000	800
2013-02-04	81	83	80	82	86,000	820
2013-02-01	79	80	79	80	108,000	800
2013-01-31	78	79	77	78	47,000	780
2013-01-30	78	79	77	78	34,000	780
2013-01-29	78	79	77	78	18,000	780
2013-01-28	79	79	78	78	38,000	780
2013-01-25	79	79	76	77	27,000	770
2013-01-24	78	78	77	78	30,000	780
2013-01-23	80	80	76	78	97,000	780
2013-01-22	81	81	79	80	37,000	800
2013-01-21	81	81	79	80	37,000	800
2013-01-18	79	81	79	81	54,000	810
2013-01-17	78	79	76	77	41,000	770
2013-01-16	81	81	77	78	59,000	780
2013-01-15	82	83	81	82	149,000	820
2013-01-11	82	84	80	81	102,000	810
2013-01-10	78	81	78	81	53,000	810
2013-01-09	79	79	77	78	95,000	780
2013-01-08	80	80	80	80	28,000	800
2013-01-07	80	82	79	80	52,000	800
2013-01-04	80	81	78	79	58,000	790

分割・併合履歴： [2018-09-26]1株→0.1株