6131 浜井産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 97 | 97 | 96 | 96 | 27,000 | 960 |
| 2015-12-29 | 96 | 98 | 95 | 96 | 51,000 | 960 |
| 2015-12-28 | 90 | 95 | 90 | 94 | 71,000 | 940 |
| 2015-12-25 | 92 | 93 | 90 | 90 | 213,000 | 900 |
| 2015-12-24 | 99 | 99 | 92 | 93 | 236,000 | 930 |
| 2015-12-22 | 101 | 101 | 97 | 99 | 120,000 | 990 |
| 2015-12-21 | 98 | 101 | 96 | 100 | 139,000 | 1,000 |
| 2015-12-18 | 100 | 101 | 99 | 99 | 114,000 | 990 |
| 2015-12-17 | 104 | 105 | 100 | 101 | 162,000 | 1,010 |
| 2015-12-16 | 104 | 104 | 103 | 103 | 99,000 | 1,030 |
| 2015-12-15 | 106 | 106 | 103 | 103 | 161,000 | 1,030 |
| 2015-12-14 | 110 | 110 | 107 | 108 | 78,000 | 1,080 |
| 2015-12-11 | 112 | 114 | 111 | 112 | 70,000 | 1,120 |
| 2015-12-10 | 111 | 116 | 111 | 111 | 203,000 | 1,110 |
| 2015-12-09 | 115 | 119 | 112 | 116 | 245,000 | 1,160 |
| 2015-12-08 | 122 | 145 | 118 | 118 | 2,817,000 | 1,180 |
| 2015-12-07 | 101 | 116 | 101 | 112 | 1,160,000 | 1,120 |
| 2015-12-04 | 100 | 101 | 100 | 100 | 59,000 | 1,000 |
| 2015-12-03 | 99 | 102 | 98 | 102 | 126,000 | 1,020 |
| 2015-12-02 | 100 | 100 | 99 | 99 | 82,000 | 990 |
| 2015-12-01 | 100 | 100 | 99 | 99 | 17,000 | 990 |
| 2015-11-30 | 101 | 102 | 100 | 101 | 47,000 | 1,010 |
| 2015-11-27 | 102 | 102 | 100 | 101 | 30,000 | 1,010 |
| 2015-11-26 | 99 | 102 | 99 | 102 | 21,000 | 1,020 |
| 2015-11-25 | 101 | 101 | 99 | 100 | 26,000 | 1,000 |
| 2015-11-24 | 102 | 102 | 100 | 100 | 24,000 | 1,000 |
| 2015-11-20 | 98 | 100 | 98 | 100 | 49,000 | 1,000 |
| 2015-11-19 | 99 | 100 | 98 | 98 | 41,000 | 980 |
| 2015-11-18 | 98 | 99 | 98 | 98 | 10,000 | 980 |
| 2015-11-17 | 97 | 99 | 97 | 98 | 36,000 | 980 |
| 2015-11-16 | 96 | 97 | 94 | 96 | 60,000 | 960 |
| 2015-11-13 | 101 | 101 | 99 | 99 | 63,000 | 990 |
| 2015-11-12 | 103 | 104 | 101 | 102 | 35,000 | 1,020 |
| 2015-11-11 | 101 | 103 | 101 | 103 | 75,000 | 1,030 |
| 2015-11-10 | 103 | 103 | 101 | 102 | 88,000 | 1,020 |
| 2015-11-09 | 101 | 103 | 100 | 103 | 43,000 | 1,030 |
| 2015-11-06 | 102 | 102 | 101 | 101 | 22,000 | 1,010 |
| 2015-11-05 | 101 | 103 | 100 | 102 | 71,000 | 1,020 |
| 2015-11-04 | 106 | 106 | 103 | 103 | 76,000 | 1,030 |
| 2015-11-02 | 108 | 110 | 105 | 106 | 43,000 | 1,060 |
| 2015-10-30 | 110 | 110 | 107 | 109 | 43,000 | 1,090 |
| 2015-10-29 | 112 | 112 | 108 | 111 | 46,000 | 1,110 |
| 2015-10-28 | 110 | 112 | 108 | 112 | 105,000 | 1,120 |
| 2015-10-27 | 112 | 114 | 111 | 111 | 100,000 | 1,110 |
| 2015-10-26 | 114 | 117 | 113 | 115 | 116,000 | 1,150 |
| 2015-10-23 | 113 | 115 | 111 | 111 | 50,000 | 1,110 |
| 2015-10-22 | 114 | 115 | 112 | 112 | 26,000 | 1,120 |
| 2015-10-21 | 110 | 113 | 110 | 113 | 38,000 | 1,130 |
| 2015-10-20 | 111 | 113 | 111 | 112 | 5,000 | 1,120 |
| 2015-10-19 | 113 | 113 | 111 | 111 | 7,000 | 1,110 |
| 2015-10-16 | 112 | 114 | 112 | 113 | 14,000 | 1,130 |
| 2015-10-15 | 114 | 114 | 112 | 112 | 23,000 | 1,120 |
| 2015-10-14 | 115 | 116 | 113 | 114 | 9,000 | 1,140 |
| 2015-10-13 | 116 | 117 | 115 | 117 | 28,000 | 1,170 |
| 2015-10-09 | 114 | 116 | 114 | 115 | 36,000 | 1,150 |
| 2015-10-08 | 113 | 114 | 109 | 113 | 53,000 | 1,130 |
| 2015-10-07 | 112 | 113 | 112 | 113 | 16,000 | 1,130 |
| 2015-10-06 | 115 | 116 | 112 | 112 | 12,000 | 1,120 |
| 2015-10-05 | 111 | 115 | 110 | 115 | 17,000 | 1,150 |
| 2015-10-02 | 113 | 114 | 110 | 110 | 27,000 | 1,100 |
| 2015-10-01 | 114 | 116 | 113 | 115 | 21,000 | 1,150 |
| 2015-09-30 | 113 | 116 | 113 | 115 | 27,000 | 1,150 |
| 2015-09-29 | 114 | 115 | 110 | 110 | 36,000 | 1,100 |
| 2015-09-28 | 112 | 119 | 112 | 115 | 53,000 | 1,150 |
| 2015-09-25 | 108 | 114 | 107 | 114 | 57,000 | 1,140 |
| 2015-09-24 | 108 | 109 | 106 | 109 | 45,000 | 1,090 |
| 2015-09-18 | 104 | 107 | 103 | 107 | 16,000 | 1,070 |
| 2015-09-17 | 104 | 106 | 104 | 105 | 7,000 | 1,050 |
| 2015-09-16 | 107 | 107 | 103 | 103 | 13,000 | 1,030 |
| 2015-09-15 | 106 | 108 | 106 | 106 | 15,000 | 1,060 |
| 2015-09-14 | 108 | 110 | 108 | 108 | 54,000 | 1,080 |
| 2015-09-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2015-09-10 | 106 | 108 | 106 | 108 | 8,000 | 1,080 |
| 2015-09-09 | 109 | 110 | 109 | 110 | 44,000 | 1,100 |
| 2015-09-08 | 103 | 108 | 101 | 102 | 40,000 | 1,020 |
| 2015-09-07 | 103 | 105 | 101 | 105 | 16,000 | 1,050 |
| 2015-09-04 | 109 | 111 | 103 | 104 | 61,000 | 1,040 |
| 2015-09-03 | 108 | 110 | 105 | 107 | 48,000 | 1,070 |
| 2015-09-02 | 107 | 110 | 105 | 105 | 29,000 | 1,050 |
| 2015-09-01 | 112 | 114 | 109 | 110 | 75,000 | 1,100 |
| 2015-08-31 | 110 | 114 | 110 | 112 | 63,000 | 1,120 |
| 2015-08-28 | 106 | 113 | 106 | 113 | 81,000 | 1,130 |
| 2015-08-27 | 107 | 110 | 104 | 104 | 82,000 | 1,040 |
| 2015-08-26 | 100 | 105 | 100 | 105 | 34,000 | 1,050 |
| 2015-08-25 | 96 | 105 | 89 | 99 | 157,000 | 990 |
| 2015-08-24 | 107 | 110 | 99 | 99 | 181,000 | 990 |
| 2015-08-21 | 115 | 120 | 115 | 115 | 88,000 | 1,150 |
| 2015-08-20 | 121 | 123 | 119 | 119 | 71,000 | 1,190 |
| 2015-08-19 | 124 | 125 | 122 | 124 | 30,000 | 1,240 |
| 2015-08-18 | 124 | 124 | 122 | 124 | 68,000 | 1,240 |
| 2015-08-17 | 122 | 124 | 122 | 124 | 43,000 | 1,240 |
| 2015-08-14 | 124 | 125 | 122 | 122 | 60,000 | 1,220 |
| 2015-08-13 | 124 | 128 | 124 | 125 | 94,000 | 1,250 |
| 2015-08-12 | 131 | 133 | 126 | 126 | 339,000 | 1,260 |
| 2015-08-11 | 140 | 149 | 134 | 135 | 379,000 | 1,350 |
| 2015-08-10 | 141 | 142 | 140 | 140 | 41,000 | 1,400 |
| 2015-08-07 | 142 | 142 | 141 | 141 | 53,000 | 1,410 |
| 2015-08-06 | 144 | 146 | 142 | 142 | 66,000 | 1,420 |
| 2015-08-05 | 143 | 144 | 142 | 144 | 36,000 | 1,440 |
| 2015-08-04 | 146 | 146 | 143 | 144 | 54,000 | 1,440 |
| 2015-08-03 | 144 | 147 | 144 | 147 | 26,000 | 1,470 |
| 2015-07-31 | 143 | 144 | 143 | 143 | 12,000 | 1,430 |
| 2015-07-30 | 144 | 145 | 143 | 143 | 61,000 | 1,430 |
| 2015-07-29 | 146 | 148 | 145 | 145 | 54,000 | 1,450 |
| 2015-07-28 | 147 | 149 | 145 | 148 | 49,000 | 1,480 |
| 2015-07-27 | 153 | 153 | 150 | 150 | 45,000 | 1,500 |
| 2015-07-24 | 154 | 154 | 153 | 153 | 31,000 | 1,530 |
| 2015-07-23 | 157 | 157 | 154 | 154 | 58,000 | 1,540 |
| 2015-07-22 | 156 | 157 | 155 | 156 | 55,000 | 1,560 |
| 2015-07-21 | 160 | 160 | 157 | 159 | 24,000 | 1,590 |
| 2015-07-17 | 160 | 160 | 157 | 159 | 18,000 | 1,590 |
| 2015-07-16 | 160 | 160 | 158 | 160 | 16,000 | 1,600 |
| 2015-07-15 | 158 | 160 | 156 | 159 | 30,000 | 1,590 |
| 2015-07-14 | 153 | 157 | 152 | 157 | 36,000 | 1,570 |
| 2015-07-13 | 148 | 152 | 148 | 152 | 61,000 | 1,520 |
| 2015-07-10 | 151 | 152 | 148 | 148 | 30,000 | 1,480 |
| 2015-07-09 | 148 | 149 | 140 | 149 | 202,000 | 1,490 |
| 2015-07-08 | 162 | 162 | 154 | 154 | 156,000 | 1,540 |
| 2015-07-07 | 161 | 162 | 159 | 161 | 81,000 | 1,610 |
| 2015-07-06 | 161 | 163 | 161 | 161 | 48,000 | 1,610 |
| 2015-07-03 | 165 | 165 | 163 | 164 | 30,000 | 1,640 |
| 2015-07-02 | 165 | 168 | 165 | 165 | 74,000 | 1,650 |
| 2015-07-01 | 163 | 165 | 163 | 165 | 20,000 | 1,650 |
| 2015-06-30 | 161 | 164 | 161 | 164 | 47,000 | 1,640 |
| 2015-06-29 | 164 | 164 | 160 | 161 | 111,000 | 1,610 |
| 2015-06-26 | 166 | 167 | 166 | 166 | 57,000 | 1,660 |
| 2015-06-25 | 169 | 169 | 167 | 167 | 20,000 | 1,670 |
| 2015-06-24 | 168 | 169 | 166 | 168 | 87,000 | 1,680 |
| 2015-06-23 | 168 | 168 | 166 | 167 | 50,000 | 1,670 |
| 2015-06-22 | 166 | 167 | 166 | 167 | 47,000 | 1,670 |
| 2015-06-19 | 168 | 168 | 166 | 167 | 22,000 | 1,670 |
| 2015-06-18 | 169 | 169 | 165 | 167 | 66,000 | 1,670 |
| 2015-06-17 | 168 | 168 | 166 | 167 | 31,000 | 1,670 |
| 2015-06-16 | 167 | 168 | 166 | 166 | 34,000 | 1,660 |
| 2015-06-15 | 166 | 167 | 166 | 167 | 61,000 | 1,670 |
| 2015-06-12 | 167 | 168 | 166 | 168 | 31,000 | 1,680 |
| 2015-06-11 | 167 | 167 | 166 | 166 | 35,000 | 1,660 |
| 2015-06-10 | 167 | 167 | 166 | 167 | 53,000 | 1,670 |
| 2015-06-09 | 170 | 170 | 166 | 166 | 102,000 | 1,660 |
| 2015-06-08 | 169 | 170 | 169 | 170 | 40,000 | 1,700 |
| 2015-06-05 | 174 | 174 | 170 | 170 | 54,000 | 1,700 |
| 2015-06-04 | 171 | 174 | 171 | 174 | 119,000 | 1,740 |
| 2015-06-03 | 169 | 171 | 168 | 170 | 74,000 | 1,700 |
| 2015-06-02 | 168 | 169 | 168 | 169 | 57,000 | 1,690 |
| 2015-06-01 | 169 | 170 | 167 | 168 | 69,000 | 1,680 |
| 2015-05-29 | 172 | 172 | 169 | 170 | 74,000 | 1,700 |
| 2015-05-28 | 168 | 173 | 168 | 171 | 169,000 | 1,710 |
| 2015-05-27 | 166 | 168 | 166 | 167 | 86,000 | 1,670 |
| 2015-05-26 | 167 | 168 | 165 | 168 | 52,000 | 1,680 |
| 2015-05-25 | 168 | 168 | 164 | 167 | 152,000 | 1,670 |
| 2015-05-22 | 169 | 169 | 167 | 169 | 177,000 | 1,690 |
| 2015-05-21 | 170 | 171 | 170 | 171 | 37,000 | 1,710 |
| 2015-05-20 | 171 | 172 | 170 | 170 | 79,000 | 1,700 |
| 2015-05-19 | 172 | 172 | 170 | 170 | 74,000 | 1,700 |
| 2015-05-18 | 174 | 174 | 170 | 172 | 160,000 | 1,720 |
| 2015-05-15 | 178 | 188 | 173 | 174 | 513,000 | 1,740 |
| 2015-05-14 | 175 | 178 | 175 | 177 | 48,000 | 1,770 |
| 2015-05-13 | 175 | 176 | 175 | 175 | 24,000 | 1,750 |
| 2015-05-12 | 172 | 177 | 171 | 177 | 81,000 | 1,770 |
| 2015-05-11 | 174 | 175 | 171 | 172 | 84,000 | 1,720 |
| 2015-05-08 | 171 | 175 | 170 | 173 | 54,000 | 1,730 |
| 2015-05-07 | 172 | 172 | 169 | 172 | 40,000 | 1,720 |
| 2015-05-01 | 175 | 175 | 172 | 172 | 85,000 | 1,720 |
| 2015-04-30 | 177 | 177 | 174 | 175 | 44,000 | 1,750 |
| 2015-04-28 | 177 | 177 | 175 | 177 | 55,000 | 1,770 |
| 2015-04-27 | 179 | 179 | 176 | 177 | 46,000 | 1,770 |
| 2015-04-24 | 177 | 179 | 177 | 179 | 34,000 | 1,790 |
| 2015-04-23 | 180 | 180 | 176 | 178 | 85,000 | 1,780 |
| 2015-04-22 | 179 | 180 | 178 | 179 | 71,000 | 1,790 |
| 2015-04-21 | 184 | 184 | 176 | 176 | 91,000 | 1,760 |
| 2015-04-20 | 184 | 184 | 181 | 183 | 45,000 | 1,830 |
| 2015-04-17 | 185 | 186 | 183 | 184 | 71,000 | 1,840 |
| 2015-04-16 | 184 | 185 | 183 | 184 | 38,000 | 1,840 |
| 2015-04-15 | 181 | 185 | 180 | 182 | 63,000 | 1,820 |
| 2015-04-14 | 184 | 184 | 182 | 183 | 44,000 | 1,830 |
| 2015-04-13 | 189 | 189 | 184 | 187 | 64,000 | 1,870 |
| 2015-04-10 | 190 | 190 | 187 | 190 | 45,000 | 1,900 |
| 2015-04-09 | 188 | 190 | 187 | 190 | 41,000 | 1,900 |
| 2015-04-08 | 184 | 191 | 184 | 187 | 285,000 | 1,870 |
| 2015-04-07 | 182 | 185 | 182 | 182 | 49,000 | 1,820 |
| 2015-04-06 | 177 | 185 | 177 | 182 | 127,000 | 1,820 |
| 2015-04-03 | 173 | 178 | 173 | 177 | 61,000 | 1,770 |
| 2015-04-02 | 170 | 175 | 170 | 173 | 60,000 | 1,730 |
| 2015-04-01 | 173 | 173 | 169 | 170 | 77,000 | 1,700 |
| 2015-03-31 | 173 | 174 | 172 | 172 | 63,000 | 1,720 |
| 2015-03-30 | 177 | 177 | 170 | 171 | 109,000 | 1,710 |
| 2015-03-27 | 178 | 180 | 177 | 179 | 65,000 | 1,790 |
| 2015-03-26 | 182 | 182 | 178 | 178 | 55,000 | 1,780 |
| 2015-03-25 | 180 | 183 | 180 | 182 | 61,000 | 1,820 |
| 2015-03-24 | 181 | 182 | 180 | 180 | 75,000 | 1,800 |
| 2015-03-23 | 182 | 182 | 181 | 181 | 135,000 | 1,810 |
| 2015-03-20 | 183 | 184 | 183 | 184 | 28,000 | 1,840 |
| 2015-03-19 | 183 | 185 | 183 | 185 | 65,000 | 1,850 |
| 2015-03-18 | 187 | 187 | 183 | 183 | 58,000 | 1,830 |
| 2015-03-17 | 188 | 188 | 186 | 187 | 48,000 | 1,870 |
| 2015-03-16 | 189 | 190 | 186 | 188 | 70,000 | 1,880 |
| 2015-03-13 | 184 | 188 | 184 | 187 | 55,000 | 1,870 |
| 2015-03-12 | 184 | 185 | 182 | 184 | 96,000 | 1,840 |
| 2015-03-11 | 184 | 185 | 183 | 184 | 84,000 | 1,840 |
| 2015-03-10 | 188 | 189 | 185 | 185 | 35,000 | 1,850 |
| 2015-03-09 | 186 | 189 | 184 | 188 | 67,000 | 1,880 |
| 2015-03-06 | 188 | 188 | 186 | 186 | 25,000 | 1,860 |
| 2015-03-05 | 188 | 188 | 186 | 188 | 13,000 | 1,880 |
| 2015-03-04 | 186 | 188 | 186 | 187 | 29,000 | 1,870 |
| 2015-03-03 | 189 | 191 | 187 | 188 | 66,000 | 1,880 |
| 2015-03-02 | 191 | 193 | 185 | 188 | 177,000 | 1,880 |
| 2015-02-27 | 192 | 193 | 190 | 190 | 29,000 | 1,900 |
| 2015-02-26 | 194 | 194 | 189 | 192 | 51,000 | 1,920 |
| 2015-02-25 | 194 | 196 | 190 | 190 | 38,000 | 1,900 |
| 2015-02-24 | 195 | 197 | 194 | 194 | 43,000 | 1,940 |
| 2015-02-23 | 189 | 198 | 189 | 194 | 136,000 | 1,940 |
| 2015-02-20 | 188 | 189 | 187 | 189 | 84,000 | 1,890 |
| 2015-02-19 | 189 | 189 | 187 | 187 | 76,000 | 1,870 |
| 2015-02-18 | 190 | 190 | 187 | 189 | 99,000 | 1,890 |
| 2015-02-17 | 191 | 191 | 188 | 189 | 70,000 | 1,890 |
| 2015-02-16 | 189 | 194 | 189 | 191 | 64,000 | 1,910 |
| 2015-02-13 | 191 | 196 | 188 | 189 | 142,000 | 1,890 |
| 2015-02-12 | 198 | 201 | 191 | 192 | 231,000 | 1,920 |
| 2015-02-10 | 195 | 195 | 192 | 192 | 17,000 | 1,920 |
| 2015-02-09 | 195 | 195 | 193 | 194 | 51,000 | 1,940 |
| 2015-02-06 | 193 | 197 | 191 | 196 | 87,000 | 1,960 |
| 2015-02-05 | 195 | 197 | 193 | 193 | 50,000 | 1,930 |
| 2015-02-04 | 196 | 197 | 195 | 196 | 38,000 | 1,960 |
| 2015-02-03 | 200 | 200 | 194 | 194 | 69,000 | 1,940 |
| 2015-02-02 | 202 | 204 | 199 | 201 | 78,000 | 2,010 |
| 2015-01-30 | 208 | 210 | 203 | 205 | 122,000 | 2,050 |
| 2015-01-29 | 211 | 211 | 207 | 209 | 311,000 | 2,090 |
| 2015-01-28 | 198 | 214 | 194 | 207 | 776,000 | 2,070 |
| 2015-01-27 | 187 | 189 | 185 | 188 | 69,000 | 1,880 |
| 2015-01-26 | 183 | 190 | 183 | 187 | 57,000 | 1,870 |
| 2015-01-23 | 183 | 185 | 182 | 183 | 78,000 | 1,830 |
| 2015-01-22 | 182 | 184 | 181 | 182 | 60,000 | 1,820 |
| 2015-01-21 | 184 | 184 | 181 | 182 | 97,000 | 1,820 |
| 2015-01-20 | 185 | 189 | 183 | 183 | 71,000 | 1,830 |
| 2015-01-19 | 187 | 187 | 183 | 183 | 42,000 | 1,830 |
| 2015-01-16 | 184 | 185 | 183 | 184 | 55,000 | 1,840 |
| 2015-01-15 | 186 | 187 | 185 | 186 | 52,000 | 1,860 |
| 2015-01-14 | 188 | 189 | 183 | 186 | 74,000 | 1,860 |
| 2015-01-13 | 186 | 191 | 186 | 190 | 35,000 | 1,900 |
| 2015-01-09 | 196 | 196 | 191 | 191 | 32,000 | 1,910 |
| 2015-01-08 | 186 | 194 | 186 | 191 | 95,000 | 1,910 |
| 2015-01-07 | 183 | 185 | 181 | 184 | 63,000 | 1,840 |
| 2015-01-06 | 186 | 186 | 184 | 184 | 105,000 | 1,840 |
| 2015-01-05 | 191 | 191 | 187 | 190 | 19,000 | 1,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株