6131 浜井産業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 81 | 85 | 80 | 83 | 939,000 | 830 |
| 2016-12-29 | 79 | 79 | 76 | 77 | 110,000 | 770 |
| 2016-12-28 | 79 | 79 | 78 | 78 | 39,000 | 780 |
| 2016-12-27 | 80 | 80 | 77 | 78 | 184,000 | 780 |
| 2016-12-26 | 79 | 80 | 78 | 79 | 188,000 | 790 |
| 2016-12-22 | 83 | 83 | 79 | 80 | 259,000 | 800 |
| 2016-12-21 | 83 | 83 | 81 | 83 | 232,000 | 830 |
| 2016-12-20 | 83 | 83 | 82 | 82 | 69,000 | 820 |
| 2016-12-19 | 83 | 83 | 81 | 82 | 102,000 | 820 |
| 2016-12-16 | 87 | 90 | 82 | 82 | 575,000 | 820 |
| 2016-12-15 | 80 | 85 | 80 | 83 | 495,000 | 830 |
| 2016-12-14 | 81 | 81 | 80 | 80 | 32,000 | 800 |
| 2016-12-13 | 81 | 82 | 79 | 81 | 137,000 | 810 |
| 2016-12-12 | 83 | 83 | 81 | 81 | 88,000 | 810 |
| 2016-12-09 | 83 | 84 | 82 | 82 | 421,000 | 820 |
| 2016-12-08 | 83 | 85 | 83 | 84 | 202,000 | 840 |
| 2016-12-07 | 86 | 86 | 82 | 82 | 167,000 | 820 |
| 2016-12-06 | 84 | 85 | 83 | 85 | 142,000 | 850 |
| 2016-12-05 | 82 | 86 | 82 | 83 | 141,000 | 830 |
| 2016-12-02 | 83 | 83 | 81 | 82 | 122,000 | 820 |
| 2016-12-01 | 83 | 84 | 81 | 82 | 75,000 | 820 |
| 2016-11-30 | 81 | 84 | 81 | 82 | 177,000 | 820 |
| 2016-11-29 | 80 | 82 | 80 | 81 | 45,000 | 810 |
| 2016-11-28 | 82 | 82 | 79 | 80 | 87,000 | 800 |
| 2016-11-25 | 80 | 86 | 79 | 81 | 514,000 | 810 |
| 2016-11-24 | 80 | 80 | 79 | 80 | 89,000 | 800 |
| 2016-11-22 | 81 | 81 | 79 | 80 | 75,000 | 800 |
| 2016-11-21 | 78 | 81 | 78 | 80 | 97,000 | 800 |
| 2016-11-18 | 79 | 80 | 77 | 77 | 113,000 | 770 |
| 2016-11-17 | 77 | 78 | 77 | 78 | 64,000 | 780 |
| 2016-11-16 | 80 | 80 | 75 | 77 | 313,000 | 770 |
| 2016-11-15 | 75 | 92 | 75 | 79 | 2,815,000 | 790 |
| 2016-11-14 | 70 | 71 | 70 | 71 | 81,000 | 710 |
| 2016-11-11 | 70 | 71 | 70 | 70 | 32,000 | 700 |
| 2016-11-10 | 70 | 71 | 69 | 69 | 31,000 | 690 |
| 2016-11-09 | 70 | 71 | 67 | 68 | 64,000 | 680 |
| 2016-11-08 | 70 | 71 | 70 | 71 | 47,000 | 710 |
| 2016-11-07 | 71 | 73 | 69 | 72 | 132,000 | 720 |
| 2016-11-04 | 71 | 71 | 70 | 71 | 40,000 | 710 |
| 2016-11-02 | 73 | 74 | 71 | 71 | 64,000 | 710 |
| 2016-11-01 | 74 | 74 | 72 | 74 | 66,000 | 740 |
| 2016-10-31 | 75 | 75 | 73 | 74 | 28,000 | 740 |
| 2016-10-28 | 74 | 75 | 74 | 75 | 29,000 | 750 |
| 2016-10-27 | 74 | 75 | 74 | 75 | 11,000 | 750 |
| 2016-10-26 | 76 | 76 | 74 | 75 | 36,000 | 750 |
| 2016-10-25 | 76 | 77 | 76 | 76 | 15,000 | 760 |
| 2016-10-24 | 77 | 78 | 76 | 77 | 40,000 | 770 |
| 2016-10-21 | 76 | 77 | 75 | 77 | 67,000 | 770 |
| 2016-10-20 | 76 | 76 | 75 | 76 | 21,000 | 760 |
| 2016-10-19 | 74 | 77 | 74 | 75 | 216,000 | 750 |
| 2016-10-17 | 71 | 72 | 71 | 72 | 29,000 | 720 |
| 2016-10-13 | 72 | 72 | 71 | 72 | 14,000 | 720 |
| 2016-10-12 | 71 | 72 | 71 | 71 | 24,000 | 710 |
| 2016-10-11 | 73 | 73 | 71 | 71 | 33,000 | 710 |
| 2016-10-07 | 72 | 72 | 72 | 72 | 34,000 | 720 |
| 2016-10-06 | 73 | 73 | 71 | 71 | 95,000 | 710 |
| 2016-10-05 | 72 | 73 | 71 | 73 | 165,000 | 730 |
| 2016-10-04 | 73 | 74 | 73 | 74 | 64,000 | 740 |
| 2016-10-03 | 74 | 74 | 73 | 74 | 42,000 | 740 |
| 2016-09-30 | 73 | 73 | 72 | 72 | 21,000 | 720 |
| 2016-09-29 | 73 | 74 | 73 | 74 | 24,000 | 740 |
| 2016-09-28 | 74 | 74 | 73 | 74 | 14,000 | 740 |
| 2016-09-27 | 73 | 73 | 72 | 73 | 9,000 | 730 |
| 2016-09-26 | 74 | 74 | 72 | 74 | 14,000 | 740 |
| 2016-09-23 | 73 | 74 | 72 | 73 | 52,000 | 730 |
| 2016-09-21 | 73 | 73 | 71 | 72 | 80,000 | 720 |
| 2016-09-20 | 73 | 73 | 72 | 72 | 17,000 | 720 |
| 2016-09-16 | 74 | 74 | 73 | 73 | 13,000 | 730 |
| 2016-09-15 | 74 | 74 | 74 | 74 | 20,000 | 740 |
| 2016-09-14 | 74 | 75 | 73 | 75 | 39,000 | 750 |
| 2016-09-13 | 73 | 75 | 73 | 74 | 40,000 | 740 |
| 2016-09-12 | 75 | 76 | 73 | 73 | 103,000 | 730 |
| 2016-09-09 | 77 | 78 | 76 | 76 | 36,000 | 760 |
| 2016-09-08 | 77 | 77 | 76 | 77 | 19,000 | 770 |
| 2016-09-07 | 77 | 77 | 75 | 76 | 36,000 | 760 |
| 2016-09-06 | 76 | 77 | 75 | 77 | 16,000 | 770 |
| 2016-09-05 | 78 | 78 | 75 | 77 | 100,000 | 770 |
| 2016-09-02 | 78 | 80 | 76 | 77 | 85,000 | 770 |
| 2016-09-01 | 76 | 82 | 75 | 78 | 364,000 | 780 |
| 2016-08-31 | 73 | 76 | 73 | 75 | 94,000 | 750 |
| 2016-08-30 | 74 | 74 | 72 | 73 | 33,000 | 730 |
| 2016-08-29 | 72 | 74 | 72 | 74 | 40,000 | 740 |
| 2016-08-26 | 73 | 74 | 72 | 72 | 62,000 | 720 |
| 2016-08-25 | 73 | 75 | 73 | 74 | 74,000 | 740 |
| 2016-08-24 | 76 | 76 | 72 | 73 | 191,000 | 730 |
| 2016-08-23 | 78 | 80 | 75 | 76 | 76,000 | 760 |
| 2016-08-22 | 76 | 79 | 76 | 78 | 105,000 | 780 |
| 2016-08-19 | 75 | 77 | 75 | 77 | 58,000 | 770 |
| 2016-08-18 | 76 | 77 | 76 | 76 | 38,000 | 760 |
| 2016-08-17 | 75 | 77 | 75 | 77 | 103,000 | 770 |
| 2016-08-16 | 74 | 80 | 74 | 75 | 155,000 | 750 |
| 2016-08-15 | 73 | 83 | 71 | 74 | 535,000 | 740 |
| 2016-08-12 | 71 | 75 | 71 | 73 | 106,000 | 730 |
| 2016-08-10 | 70 | 73 | 70 | 71 | 330,000 | 710 |
| 2016-08-09 | 80 | 80 | 73 | 74 | 255,000 | 740 |
| 2016-08-08 | 81 | 81 | 79 | 79 | 111,000 | 790 |
| 2016-08-05 | 81 | 86 | 79 | 81 | 556,000 | 810 |
| 2016-08-04 | 73 | 90 | 71 | 80 | 1,833,000 | 800 |
| 2016-08-03 | 73 | 73 | 71 | 73 | 344,000 | 730 |
| 2016-08-02 | 78 | 78 | 73 | 74 | 639,000 | 740 |
| 2016-08-01 | 86 | 86 | 78 | 79 | 703,000 | 790 |
| 2016-07-29 | 90 | 103 | 84 | 85 | 2,287,000 | 850 |
| 2016-07-28 | 87 | 119 | 78 | 84 | 4,495,000 | 840 |
| 2016-07-27 | 70 | 99 | 70 | 97 | 5,781,000 | 970 |
| 2016-07-26 | 71 | 74 | 68 | 69 | 692,000 | 690 |
| 2016-07-25 | 66 | 92 | 66 | 74 | 3,536,000 | 740 |
| 2016-07-22 | 66 | 66 | 65 | 65 | 43,000 | 650 |
| 2016-07-21 | 65 | 67 | 65 | 66 | 30,000 | 660 |
| 2016-07-20 | 65 | 66 | 65 | 66 | 15,000 | 660 |
| 2016-07-19 | 66 | 67 | 64 | 67 | 61,000 | 670 |
| 2016-07-15 | 67 | 67 | 64 | 65 | 43,000 | 650 |
| 2016-07-14 | 65 | 67 | 65 | 67 | 46,000 | 670 |
| 2016-07-13 | 65 | 67 | 65 | 66 | 59,000 | 660 |
| 2016-07-12 | 65 | 65 | 65 | 65 | 11,000 | 650 |
| 2016-07-11 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2016-07-08 | 65 | 65 | 63 | 64 | 9,000 | 640 |
| 2016-07-07 | 63 | 65 | 63 | 65 | 13,000 | 650 |
| 2016-07-06 | 65 | 65 | 62 | 65 | 35,000 | 650 |
| 2016-07-05 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2016-07-04 | 64 | 65 | 64 | 65 | 5,000 | 650 |
| 2016-07-01 | 65 | 66 | 64 | 66 | 8,000 | 660 |
| 2016-06-30 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2016-06-29 | 62 | 64 | 62 | 63 | 38,000 | 630 |
| 2016-06-28 | 60 | 62 | 60 | 62 | 38,000 | 620 |
| 2016-06-27 | 62 | 64 | 61 | 62 | 39,000 | 620 |
| 2016-06-24 | 66 | 67 | 61 | 62 | 27,000 | 620 |
| 2016-06-23 | 65 | 67 | 65 | 65 | 20,000 | 650 |
| 2016-06-22 | 70 | 70 | 66 | 68 | 21,000 | 680 |
| 2016-06-21 | 67 | 68 | 67 | 68 | 11,000 | 680 |
| 2016-06-20 | 65 | 67 | 64 | 66 | 13,000 | 660 |
| 2016-06-17 | 64 | 65 | 63 | 64 | 9,000 | 640 |
| 2016-06-16 | 66 | 66 | 64 | 64 | 28,000 | 640 |
| 2016-06-15 | 67 | 68 | 66 | 68 | 30,000 | 680 |
| 2016-06-14 | 66 | 67 | 66 | 66 | 61,000 | 660 |
| 2016-06-13 | 66 | 68 | 66 | 68 | 23,000 | 680 |
| 2016-06-10 | 67 | 68 | 67 | 68 | 24,000 | 680 |
| 2016-06-09 | 69 | 69 | 68 | 69 | 42,000 | 690 |
| 2016-06-08 | 65 | 74 | 65 | 70 | 262,000 | 700 |
| 2016-06-07 | 66 | 66 | 65 | 65 | 10,000 | 650 |
| 2016-06-06 | 66 | 66 | 65 | 66 | 28,000 | 660 |
| 2016-06-03 | 69 | 69 | 67 | 67 | 24,000 | 670 |
| 2016-06-02 | 70 | 70 | 68 | 68 | 17,000 | 680 |
| 2016-06-01 | 70 | 70 | 68 | 69 | 108,000 | 690 |
| 2016-05-31 | 69 | 70 | 69 | 70 | 9,000 | 700 |
| 2016-05-30 | 69 | 70 | 69 | 70 | 10,000 | 700 |
| 2016-05-27 | 70 | 70 | 69 | 70 | 19,000 | 700 |
| 2016-05-26 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2016-05-25 | 69 | 70 | 69 | 70 | 34,000 | 700 |
| 2016-05-24 | 71 | 71 | 69 | 69 | 8,000 | 690 |
| 2016-05-23 | 72 | 72 | 71 | 71 | 35,000 | 710 |
| 2016-05-20 | 69 | 71 | 69 | 71 | 27,000 | 710 |
| 2016-05-19 | 71 | 73 | 71 | 72 | 6,000 | 720 |
| 2016-05-18 | 73 | 73 | 72 | 72 | 7,000 | 720 |
| 2016-05-17 | 71 | 72 | 70 | 71 | 7,000 | 710 |
| 2016-05-16 | 72 | 72 | 71 | 72 | 9,000 | 720 |
| 2016-05-13 | 71 | 73 | 70 | 72 | 14,000 | 720 |
| 2016-05-12 | 71 | 72 | 71 | 72 | 9,000 | 720 |
| 2016-05-11 | 73 | 73 | 71 | 72 | 26,000 | 720 |
| 2016-05-10 | 73 | 74 | 72 | 73 | 13,000 | 730 |
| 2016-05-09 | 71 | 74 | 71 | 74 | 8,000 | 740 |
| 2016-05-06 | 73 | 73 | 71 | 73 | 16,000 | 730 |
| 2016-05-02 | 70 | 72 | 70 | 72 | 16,000 | 720 |
| 2016-04-28 | 72 | 73 | 70 | 71 | 24,000 | 710 |
| 2016-04-27 | 73 | 73 | 71 | 71 | 2,000 | 710 |
| 2016-04-26 | 75 | 75 | 71 | 73 | 30,000 | 730 |
| 2016-04-25 | 75 | 75 | 73 | 73 | 28,000 | 730 |
| 2016-04-22 | 74 | 74 | 73 | 73 | 37,000 | 730 |
| 2016-04-21 | 72 | 73 | 71 | 72 | 32,000 | 720 |
| 2016-04-20 | 71 | 72 | 70 | 72 | 30,000 | 720 |
| 2016-04-19 | 70 | 71 | 70 | 70 | 37,000 | 700 |
| 2016-04-18 | 71 | 71 | 68 | 68 | 58,000 | 680 |
| 2016-04-15 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2016-04-14 | 73 | 73 | 72 | 72 | 34,000 | 720 |
| 2016-04-13 | 73 | 73 | 72 | 73 | 26,000 | 730 |
| 2016-04-12 | 72 | 72 | 71 | 72 | 9,000 | 720 |
| 2016-04-11 | 72 | 72 | 71 | 72 | 9,000 | 720 |
| 2016-04-08 | 69 | 72 | 69 | 72 | 64,000 | 720 |
| 2016-04-07 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2016-04-06 | 70 | 72 | 70 | 71 | 17,000 | 710 |
| 2016-04-05 | 72 | 72 | 70 | 71 | 17,000 | 710 |
| 2016-04-04 | 76 | 76 | 74 | 74 | 13,000 | 740 |
| 2016-04-01 | 79 | 79 | 76 | 76 | 21,000 | 760 |
| 2016-03-31 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2016-03-30 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2016-03-29 | 77 | 79 | 77 | 78 | 3,000 | 780 |
| 2016-03-28 | 80 | 80 | 76 | 78 | 9,000 | 780 |
| 2016-03-25 | 78 | 79 | 77 | 78 | 33,000 | 780 |
| 2016-03-24 | 79 | 80 | 79 | 79 | 19,000 | 790 |
| 2016-03-23 | 81 | 82 | 81 | 81 | 20,000 | 810 |
| 2016-03-22 | 82 | 82 | 81 | 82 | 22,000 | 820 |
| 2016-03-18 | 82 | 82 | 80 | 80 | 23,000 | 800 |
| 2016-03-17 | 82 | 83 | 82 | 82 | 10,000 | 820 |
| 2016-03-16 | 81 | 83 | 81 | 82 | 57,000 | 820 |
| 2016-03-15 | 80 | 80 | 79 | 79 | 32,000 | 790 |
| 2016-03-14 | 80 | 83 | 79 | 82 | 50,000 | 820 |
| 2016-03-11 | 78 | 80 | 78 | 79 | 12,000 | 790 |
| 2016-03-10 | 78 | 80 | 77 | 78 | 81,000 | 780 |
| 2016-03-09 | 78 | 79 | 78 | 79 | 21,000 | 790 |
| 2016-03-08 | 79 | 80 | 79 | 79 | 7,000 | 790 |
| 2016-03-07 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2016-03-04 | 80 | 81 | 80 | 81 | 61,000 | 810 |
| 2016-03-03 | 80 | 80 | 78 | 80 | 27,000 | 800 |
| 2016-03-02 | 80 | 80 | 78 | 80 | 34,000 | 800 |
| 2016-03-01 | 80 | 80 | 79 | 80 | 39,000 | 800 |
| 2016-02-29 | 79 | 79 | 77 | 78 | 27,000 | 780 |
| 2016-02-26 | 78 | 80 | 78 | 79 | 25,000 | 790 |
| 2016-02-25 | 75 | 80 | 75 | 80 | 35,000 | 800 |
| 2016-02-24 | 74 | 76 | 74 | 75 | 16,000 | 750 |
| 2016-02-23 | 76 | 78 | 76 | 77 | 13,000 | 770 |
| 2016-02-22 | 75 | 76 | 74 | 76 | 25,000 | 760 |
| 2016-02-19 | 74 | 74 | 72 | 73 | 25,000 | 730 |
| 2016-02-18 | 72 | 74 | 72 | 74 | 33,000 | 740 |
| 2016-02-17 | 72 | 74 | 71 | 71 | 27,000 | 710 |
| 2016-02-16 | 67 | 70 | 67 | 70 | 23,000 | 700 |
| 2016-02-15 | 70 | 70 | 66 | 67 | 74,000 | 670 |
| 2016-02-12 | 63 | 68 | 60 | 60 | 148,000 | 600 |
| 2016-02-10 | 76 | 77 | 70 | 72 | 85,000 | 720 |
| 2016-02-09 | 80 | 80 | 77 | 78 | 30,000 | 780 |
| 2016-02-08 | 81 | 84 | 80 | 84 | 19,000 | 840 |
| 2016-02-05 | 84 | 85 | 82 | 82 | 17,000 | 820 |
| 2016-02-04 | 85 | 86 | 84 | 84 | 15,000 | 840 |
| 2016-02-03 | 87 | 88 | 86 | 86 | 15,000 | 860 |
| 2016-02-02 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2016-02-01 | 88 | 89 | 87 | 89 | 11,000 | 890 |
| 2016-01-29 | 84 | 86 | 84 | 86 | 19,000 | 860 |
| 2016-01-28 | 83 | 85 | 83 | 85 | 22,000 | 850 |
| 2016-01-27 | 85 | 85 | 82 | 85 | 47,000 | 850 |
| 2016-01-26 | 86 | 86 | 84 | 84 | 6,000 | 840 |
| 2016-01-25 | 86 | 87 | 86 | 86 | 31,000 | 860 |
| 2016-01-22 | 82 | 85 | 82 | 84 | 50,000 | 840 |
| 2016-01-21 | 84 | 86 | 80 | 80 | 92,000 | 800 |
| 2016-01-20 | 91 | 91 | 86 | 86 | 24,000 | 860 |
| 2016-01-19 | 89 | 90 | 89 | 90 | 6,000 | 900 |
| 2016-01-18 | 86 | 88 | 85 | 88 | 27,000 | 880 |
| 2016-01-15 | 90 | 91 | 90 | 90 | 16,000 | 900 |
| 2016-01-14 | 92 | 92 | 89 | 89 | 42,000 | 890 |
| 2016-01-13 | 91 | 94 | 91 | 94 | 32,000 | 940 |
| 2016-01-12 | 94 | 95 | 89 | 91 | 91,000 | 910 |
| 2016-01-08 | 93 | 96 | 93 | 94 | 43,000 | 940 |
| 2016-01-07 | 96 | 96 | 94 | 95 | 29,000 | 950 |
| 2016-01-06 | 101 | 101 | 96 | 96 | 109,000 | 960 |
| 2016-01-05 | 94 | 103 | 94 | 101 | 109,000 | 1,010 |
| 2016-01-04 | 96 | 97 | 93 | 94 | 28,000 | 940 |
分割・併合履歴 ： [2018-09-26]1株→0.1株