6131 浜井産業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	195	195	190	191	32,000	1,910
2014-12-29	194	196	192	194	84,000	1,940
2014-12-26	182	189	180	188	108,000	1,880
2014-12-25	183	183	176	181	355,000	1,810
2014-12-24	187	188	184	184	227,000	1,840
2014-12-22	191	192	186	187	161,000	1,870
2014-12-19	191	192	189	190	177,000	1,900
2014-12-18	192	193	186	188	171,000	1,880
2014-12-17	185	189	183	185	113,000	1,850
2014-12-16	190	191	185	187	165,000	1,870
2014-12-15	198	200	195	195	112,000	1,950
2014-12-12	202	202	198	200	152,000	2,000
2014-12-11	201	202	197	202	116,000	2,020
2014-12-10	202	207	201	202	142,000	2,020
2014-12-09	212	214	201	206	280,000	2,060
2014-12-08	213	213	211	212	109,000	2,120
2014-12-05	215	215	211	213	91,000	2,130
2014-12-04	216	216	211	212	143,000	2,120
2014-12-03	215	216	214	214	134,000	2,140
2014-12-02	216	216	214	215	158,000	2,150
2014-12-01	213	218	212	218	181,000	2,180
2014-11-28	212	215	210	212	144,000	2,120
2014-11-27	215	217	210	212	280,000	2,120
2014-11-26	218	219	215	217	96,000	2,170
2014-11-25	219	220	216	220	106,000	2,200
2014-11-21	212	218	211	218	133,000	2,180
2014-11-20	215	217	211	212	211,000	2,120
2014-11-19	220	221	215	216	232,000	2,160
2014-11-18	219	222	218	220	179,000	2,200
2014-11-17	223	223	220	221	205,000	2,210
2014-11-14	225	227	219	220	681,000	2,200
2014-11-13	225	233	221	228	1,576,000	2,280
2014-11-12	213	218	206	210	611,000	2,100
2014-11-11	230	231	210	214	1,533,000	2,140
2014-11-10	231	235	222	230	1,036,000	2,300
2014-11-07	255	265	254	263	540,000	2,630
2014-11-06	254	260	247	252	425,000	2,520
2014-11-05	246	259	246	253	430,000	2,530
2014-11-04	251	254	244	246	267,000	2,460
2014-10-31	246	252	243	247	213,000	2,470
2014-10-30	250	260	245	245	477,000	2,450
2014-10-29	250	253	246	249	416,000	2,490
2014-10-28	237	252	234	248	859,000	2,480
2014-10-27	218	235	218	231	292,000	2,310
2014-10-24	230	230	217	217	183,000	2,170
2014-10-23	226	226	221	222	151,000	2,220
2014-10-22	230	231	225	228	260,000	2,280
2014-10-21	234	238	220	224	456,000	2,240
2014-10-20	230	240	225	236	466,000	2,360
2014-10-17	217	221	216	220	277,000	2,200
2014-10-16	214	222	212	213	425,000	2,130
2014-10-15	214	240	213	230	573,000	2,300
2014-10-14	214	217	211	211	365,000	2,110
2014-10-10	225	227	212	224	696,000	2,240
2014-10-09	251	253	232	232	526,000	2,320
2014-10-08	244	252	241	250	307,000	2,500
2014-10-07	259	261	250	252	482,000	2,520
2014-10-06	254	261	250	255	460,000	2,550
2014-10-03	231	253	231	250	660,000	2,500
2014-10-02	230	239	227	231	559,000	2,310
2014-10-01	270	273	239	242	1,041,000	2,420
2014-09-30	270	282	250	258	1,851,000	2,580
2014-09-29	266	297	255	264	3,971,000	2,640
2014-09-26	228	280	228	262	3,914,000	2,620
2014-09-25	235	242	226	228	1,500,000	2,280
2014-09-24	215	231	214	230	1,311,000	2,300
2014-09-22	208	216	208	211	800,000	2,110
2014-09-19	214	235	206	208	5,381,000	2,080
2014-09-18	187	211	187	206	824,000	2,060
2014-09-17	197	197	185	187	426,000	1,870
2014-09-16	199	199	193	196	216,000	1,960
2014-09-12	201	201	191	194	337,000	1,940
2014-09-11	201	204	199	200	319,000	2,000
2014-09-10	198	203	191	203	539,000	2,030
2014-09-09	199	207	185	203	1,202,000	2,030
2014-09-08	194	215	187	195	3,165,000	1,950
2014-09-05	175	188	174	186	2,081,000	1,860
2014-09-04	161	169	158	167	900,000	1,670
2014-09-03	162	163	150	151	665,000	1,510
2014-09-02	163	166	161	162	225,000	1,620
2014-09-01	170	170	161	163	867,000	1,630
2014-08-29	181	181	175	177	88,000	1,770
2014-08-28	179	182	177	182	44,000	1,820
2014-08-27	181	185	178	180	78,000	1,800
2014-08-26	184	188	179	181	115,000	1,810
2014-08-25	176	190	176	184	255,000	1,840
2014-08-22	176	184	173	173	214,000	1,730
2014-08-21	172	175	171	173	90,000	1,730
2014-08-20	172	173	170	171	39,000	1,710
2014-08-19	173	173	168	171	140,000	1,710
2014-08-18	171	173	169	172	135,000	1,720
2014-08-15	169	174	167	169	138,000	1,690
2014-08-14	171	172	168	168	78,000	1,680
2014-08-13	168	169	166	169	94,000	1,690
2014-08-12	172	175	165	168	423,000	1,680
2014-08-11	181	205	163	166	1,209,000	1,660
2014-08-08	171	174	168	171	106,000	1,710
2014-08-07	170	176	168	172	96,000	1,720
2014-08-06	172	176	171	172	162,000	1,720
2014-08-05	180	185	176	176	105,000	1,760
2014-08-04	174	184	174	179	163,000	1,790
2014-08-01	184	185	179	184	158,000	1,840
2014-07-31	190	191	185	185	150,000	1,850
2014-07-30	194	196	192	192	67,000	1,920
2014-07-29	202	203	194	195	184,000	1,950
2014-07-28	186	202	186	199	295,000	1,990
2014-07-25	190	192	185	190	99,000	1,900
2014-07-24	190	191	188	188	58,000	1,880
2014-07-23	187	196	186	191	107,000	1,910
2014-07-22	201	201	187	189	211,000	1,890
2014-07-18	195	197	187	196	162,000	1,960
2014-07-17	201	201	197	197	92,000	1,970
2014-07-16	202	204	198	200	120,000	2,000
2014-07-15	208	208	198	201	169,000	2,010
2014-07-14	197	210	197	205	256,000	2,050
2014-07-11	200	200	195	197	242,000	1,970
2014-07-10	206	216	202	203	275,000	2,030
2014-07-09	206	215	203	208	365,000	2,080
2014-07-08	210	218	208	212	749,000	2,120
2014-07-07	200	232	200	218	1,935,000	2,180
2014-07-04	194	200	192	197	181,000	1,970
2014-07-03	196	196	189	191	226,000	1,910
2014-07-02	203	207	196	198	675,000	1,980
2014-07-01	192	206	191	205	837,000	2,050
2014-06-30	172	187	170	184	262,000	1,840
2014-06-27	174	174	168	174	303,000	1,740
2014-06-26	179	179	174	176	94,000	1,760
2014-06-25	180	181	176	176	188,000	1,760
2014-06-24	177	186	174	181	467,000	1,810
2014-06-23	173	179	172	172	370,000	1,720
2014-06-20	182	183	177	177	304,000	1,770
2014-06-19	182	186	182	184	315,000	1,840
2014-06-18	180	190	179	187	806,000	1,870
2014-06-17	216	222	186	188	3,256,000	1,880
2014-06-16	170	185	164	185	2,368,000	1,850
2014-06-13	144	161	141	161	1,264,000	1,610
2014-06-12	143	145	140	143	288,000	1,430
2014-06-11	143	146	142	145	174,000	1,450
2014-06-10	151	151	143	144	366,000	1,440
2014-06-09	155	155	148	150	324,000	1,500
2014-06-06	151	153	148	151	307,000	1,510
2014-06-05	143	157	140	148	1,252,000	1,480
2014-06-04	147	149	140	143	1,139,000	1,430
2014-06-03	137	162	134	147	4,460,000	1,470
2014-06-02	130	132	128	129	250,000	1,290
2014-05-30	133	134	130	132	267,000	1,320
2014-05-29	130	135	128	134	538,000	1,340
2014-05-28	125	130	122	130	412,000	1,300
2014-05-27	127	128	123	123	297,000	1,230
2014-05-26	123	127	122	125	213,000	1,250
2014-05-23	121	123	120	122	179,000	1,220
2014-05-22	127	127	122	125	418,000	1,250
2014-05-21	115	120	114	120	241,000	1,200
2014-05-20	115	118	114	116	163,000	1,160
2014-05-19	118	121	114	114	391,000	1,140
2014-05-16	118	120	114	119	799,000	1,190
2014-05-15	130	138	117	121	1,459,000	1,210
2014-05-14	131	132	127	131	497,000	1,310
2014-05-13	129	140	127	130	2,501,000	1,300
2014-05-12	136	136	118	121	1,142,000	1,210
2014-05-09	135	145	131	132	2,643,000	1,320
2014-05-08	139	169	137	139	13,444,000	1,390
2014-05-07	123	125	116	119	464,000	1,190
2014-05-02	124	139	116	118	4,364,000	1,180
2014-05-01	119	119	119	119	681,000	1,190
2014-04-30	88	90	88	89	10,000	890
2014-04-28	91	91	88	88	3,000	880
2014-04-25	90	90	90	90	3,000	900
2014-04-24	89	89	89	89	1,000	890
2014-04-23	89	89	88	89	16,000	890
2014-04-22	90	90	88	88	76,000	880
2014-04-21	90	91	90	91	14,000	910
2014-04-18	91	91	90	91	12,000	910
2014-04-17	93	93	90	90	13,000	900
2014-04-16	90	91	89	91	14,000	910
2014-04-15	90	90	89	89	17,000	890
2014-04-14	89	89	88	88	3,000	880
2014-04-11	88	90	87	90	29,000	900
2014-04-10	90	90	89	89	24,000	890
2014-04-09	89	90	89	89	31,000	890
2014-04-08	90	91	90	91	14,000	910
2014-04-07	92	92	89	90	66,000	900
2014-04-04	94	95	93	93	60,000	930
2014-04-03	100	100	97	97	84,000	970
2014-04-02	99	102	97	100	244,000	1,000
2014-04-01	94	97	92	97	78,000	970
2014-03-31	94	94	92	93	24,000	930
2014-03-28	90	92	90	92	42,000	920
2014-03-27	89	91	89	91	40,000	910
2014-03-26	89	90	89	90	35,000	900
2014-03-25	90	90	90	90	8,000	900
2014-03-24	88	90	88	90	63,000	900
2014-03-20	90	90	88	88	48,000	880
2014-03-19	91	91	88	90	44,000	900
2014-03-18	89	90	89	90	32,000	900
2014-03-17	89	89	88	88	15,000	880
2014-03-14	88	90	88	89	78,000	890
2014-03-13	89	89	88	89	10,000	890
2014-03-12	88	89	88	89	13,000	890
2014-03-11	87	90	87	88	19,000	880
2014-03-10	87	88	86	86	9,000	860
2014-03-07	86	88	86	87	16,000	870
2014-03-06	87	87	86	87	8,000	870
2014-03-05	87	87	85	87	35,000	870
2014-03-04	85	86	85	86	21,000	860
2014-03-03	83	86	82	86	38,000	860
2014-02-28	87	87	83	84	69,000	840
2014-02-27	89	89	89	89	11,000	890
2014-02-26	91	91	88	89	12,000	890
2014-02-25	89	92	88	90	47,000	900
2014-02-24	90	91	87	89	28,000	890
2014-02-21	89	89	87	88	9,000	880
2014-02-20	90	90	86	86	28,000	860
2014-02-19	91	91	89	90	23,000	900
2014-02-18	84	91	84	91	38,000	910
2014-02-17	86	86	83	83	32,000	830
2014-02-14	87	88	83	84	85,000	840
2014-02-13	92	92	86	88	66,000	880
2014-02-12	93	95	93	93	30,000	930
2014-02-10	93	94	93	93	9,000	930
2014-02-07	90	91	90	91	37,000	910
2014-02-06	85	88	85	88	18,000	880
2014-02-05	86	87	83	86	67,000	860
2014-02-04	84	85	80	81	144,000	810
2014-02-03	96	96	91	91	46,000	910
2014-01-31	98	100	96	97	53,000	970
2014-01-30	103	103	96	97	90,000	970
2014-01-29	100	104	100	103	71,000	1,030
2014-01-28	97	99	97	99	35,000	990
2014-01-27	100	100	97	98	115,000	980
2014-01-24	98	102	98	100	128,000	1,000
2014-01-23	105	107	102	102	153,000	1,020
2014-01-22	109	109	104	107	298,000	1,070
2014-01-21	101	109	100	109	543,000	1,090
2014-01-20	99	102	99	102	142,000	1,020
2014-01-17	98	102	98	100	160,000	1,000
2014-01-16	101	101	96	99	176,000	990
2014-01-15	92	99	92	98	130,000	980
2014-01-14	91	93	90	92	46,000	920
2014-01-10	92	95	90	94	127,000	940
2014-01-09	88	91	88	91	127,000	910
2014-01-08	86	89	86	89	113,000	890
2014-01-07	86	87	85	86	46,000	860
2014-01-06	85	85	82	85	48,000	850

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