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