6131 浜井産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 165 | 165 | 159 | 160 | 472,000 | 1,600 |
| 2017-12-28 | 158 | 168 | 158 | 165 | 1,088,000 | 1,650 |
| 2017-12-27 | 155 | 161 | 153 | 160 | 590,000 | 1,600 |
| 2017-12-26 | 157 | 157 | 150 | 153 | 1,053,000 | 1,530 |
| 2017-12-25 | 160 | 162 | 158 | 158 | 363,000 | 1,580 |
| 2017-12-22 | 157 | 168 | 157 | 161 | 1,209,000 | 1,610 |
| 2017-12-21 | 164 | 164 | 158 | 158 | 440,000 | 1,580 |
| 2017-12-20 | 156 | 165 | 156 | 162 | 854,000 | 1,620 |
| 2017-12-19 | 155 | 159 | 152 | 157 | 625,000 | 1,570 |
| 2017-12-18 | 166 | 166 | 155 | 156 | 1,285,000 | 1,560 |
| 2017-12-15 | 174 | 175 | 162 | 164 | 1,611,000 | 1,640 |
| 2017-12-14 | 175 | 178 | 174 | 175 | 819,000 | 1,750 |
| 2017-12-13 | 174 | 181 | 171 | 176 | 1,801,000 | 1,760 |
| 2017-12-12 | 173 | 179 | 171 | 174 | 1,361,000 | 1,740 |
| 2017-12-11 | 179 | 179 | 171 | 172 | 827,000 | 1,720 |
| 2017-12-08 | 175 | 180 | 171 | 176 | 1,213,000 | 1,760 |
| 2017-12-07 | 173 | 177 | 170 | 173 | 1,042,000 | 1,730 |
| 2017-12-06 | 179 | 185 | 172 | 172 | 1,137,000 | 1,720 |
| 2017-12-05 | 178 | 180 | 172 | 179 | 670,000 | 1,790 |
| 2017-12-04 | 182 | 183 | 174 | 182 | 1,081,000 | 1,820 |
| 2017-12-01 | 185 | 192 | 177 | 178 | 1,700,000 | 1,780 |
| 2017-11-30 | 196 | 196 | 180 | 187 | 2,387,000 | 1,870 |
| 2017-11-29 | 203 | 204 | 191 | 196 | 2,207,000 | 1,960 |
| 2017-11-28 | 218 | 222 | 198 | 200 | 3,284,000 | 2,000 |
| 2017-11-27 | 252 | 260 | 204 | 210 | 12,943,000 | 2,100 |
| 2017-11-24 | 178 | 228 | 172 | 225 | 15,090,000 | 2,250 |
| 2017-11-22 | 164 | 192 | 161 | 179 | 12,454,000 | 1,790 |
| 2017-11-21 | 146 | 148 | 142 | 144 | 662,000 | 1,440 |
| 2017-11-20 | 138 | 149 | 138 | 146 | 949,000 | 1,460 |
| 2017-11-17 | 142 | 143 | 137 | 138 | 588,000 | 1,380 |
| 2017-11-16 | 136 | 146 | 134 | 142 | 985,000 | 1,420 |
| 2017-11-15 | 144 | 146 | 137 | 138 | 1,266,000 | 1,380 |
| 2017-11-13 | 135 | 144 | 132 | 140 | 1,993,000 | 1,400 |
| 2017-11-10 | 125 | 152 | 123 | 133 | 6,974,000 | 1,330 |
| 2017-11-09 | 125 | 130 | 120 | 120 | 1,055,000 | 1,200 |
| 2017-11-08 | 130 | 130 | 121 | 125 | 1,255,000 | 1,250 |
| 2017-11-07 | 136 | 139 | 126 | 130 | 2,255,000 | 1,300 |
| 2017-11-06 | 125 | 148 | 121 | 140 | 7,391,000 | 1,400 |
| 2017-11-02 | 118 | 126 | 115 | 117 | 1,682,000 | 1,170 |
| 2017-11-01 | 111 | 115 | 111 | 113 | 265,000 | 1,130 |
| 2017-10-31 | 112 | 112 | 110 | 111 | 103,000 | 1,110 |
| 2017-10-30 | 113 | 113 | 110 | 112 | 109,000 | 1,120 |
| 2017-10-27 | 112 | 113 | 111 | 111 | 137,000 | 1,110 |
| 2017-10-26 | 112 | 114 | 109 | 112 | 292,000 | 1,120 |
| 2017-10-25 | 116 | 118 | 112 | 112 | 603,000 | 1,120 |
| 2017-10-24 | 105 | 118 | 104 | 117 | 684,000 | 1,170 |
| 2017-10-23 | 106 | 108 | 105 | 105 | 479,000 | 1,050 |
| 2017-10-20 | 112 | 113 | 108 | 109 | 462,000 | 1,090 |
| 2017-10-19 | 117 | 118 | 111 | 112 | 1,476,000 | 1,120 |
| 2017-10-18 | 116 | 138 | 111 | 112 | 10,902,000 | 1,120 |
| 2017-10-17 | 98 | 116 | 98 | 111 | 4,179,000 | 1,110 |
| 2017-10-16 | 96 | 100 | 96 | 98 | 226,000 | 980 |
| 2017-10-13 | 96 | 98 | 96 | 97 | 85,000 | 970 |
| 2017-10-12 | 95 | 97 | 94 | 95 | 147,000 | 950 |
| 2017-10-11 | 96 | 97 | 95 | 95 | 64,000 | 950 |
| 2017-10-10 | 98 | 98 | 96 | 97 | 105,000 | 970 |
| 2017-10-06 | 96 | 99 | 96 | 97 | 156,000 | 970 |
| 2017-10-05 | 99 | 99 | 95 | 95 | 140,000 | 950 |
| 2017-10-04 | 100 | 100 | 97 | 99 | 125,000 | 990 |
| 2017-10-03 | 97 | 102 | 97 | 100 | 390,000 | 1,000 |
| 2017-10-02 | 94 | 99 | 94 | 98 | 204,000 | 980 |
| 2017-09-29 | 94 | 96 | 93 | 94 | 81,000 | 940 |
| 2017-09-28 | 93 | 93 | 90 | 93 | 69,000 | 930 |
| 2017-09-27 | 90 | 92 | 90 | 91 | 33,000 | 910 |
| 2017-09-26 | 92 | 92 | 90 | 91 | 36,000 | 910 |
| 2017-09-25 | 91 | 92 | 90 | 91 | 27,000 | 910 |
| 2017-09-22 | 93 | 93 | 90 | 90 | 70,000 | 900 |
| 2017-09-21 | 93 | 93 | 92 | 92 | 37,000 | 920 |
| 2017-09-20 | 93 | 94 | 91 | 92 | 137,000 | 920 |
| 2017-09-19 | 90 | 93 | 90 | 93 | 213,000 | 930 |
| 2017-09-15 | 88 | 90 | 88 | 90 | 11,000 | 900 |
| 2017-09-14 | 90 | 90 | 88 | 89 | 23,000 | 890 |
| 2017-09-13 | 91 | 91 | 89 | 89 | 81,000 | 890 |
| 2017-09-12 | 87 | 96 | 87 | 91 | 353,000 | 910 |
| 2017-09-11 | 84 | 87 | 84 | 87 | 42,000 | 870 |
| 2017-09-08 | 83 | 84 | 83 | 84 | 34,000 | 840 |
| 2017-09-07 | 85 | 85 | 84 | 84 | 45,000 | 840 |
| 2017-09-06 | 84 | 86 | 84 | 85 | 43,000 | 850 |
| 2017-09-05 | 86 | 87 | 85 | 86 | 51,000 | 860 |
| 2017-09-04 | 88 | 90 | 87 | 87 | 66,000 | 870 |
| 2017-09-01 | 90 | 90 | 88 | 88 | 142,000 | 880 |
| 2017-08-31 | 89 | 90 | 89 | 90 | 12,000 | 900 |
| 2017-08-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2017-08-29 | 89 | 90 | 88 | 89 | 31,000 | 890 |
| 2017-08-28 | 90 | 90 | 88 | 90 | 38,000 | 900 |
| 2017-08-25 | 89 | 90 | 88 | 90 | 84,000 | 900 |
| 2017-08-24 | 89 | 90 | 89 | 90 | 21,000 | 900 |
| 2017-08-23 | 92 | 92 | 90 | 90 | 49,000 | 900 |
| 2017-08-22 | 90 | 91 | 90 | 91 | 57,000 | 910 |
| 2017-08-21 | 88 | 89 | 87 | 89 | 59,000 | 890 |
| 2017-08-18 | 90 | 90 | 87 | 88 | 66,000 | 880 |
| 2017-08-17 | 90 | 91 | 89 | 91 | 29,000 | 910 |
| 2017-08-16 | 90 | 92 | 87 | 90 | 108,000 | 900 |
| 2017-08-15 | 89 | 91 | 89 | 91 | 20,000 | 910 |
| 2017-08-14 | 87 | 90 | 85 | 90 | 138,000 | 900 |
| 2017-08-10 | 87 | 91 | 86 | 90 | 194,000 | 900 |
| 2017-08-09 | 97 | 97 | 91 | 91 | 173,000 | 910 |
| 2017-08-08 | 99 | 100 | 97 | 97 | 116,000 | 970 |
| 2017-08-07 | 96 | 99 | 95 | 99 | 113,000 | 990 |
| 2017-08-04 | 91 | 96 | 91 | 95 | 70,000 | 950 |
| 2017-08-03 | 94 | 94 | 91 | 92 | 56,000 | 920 |
| 2017-08-02 | 89 | 94 | 89 | 94 | 149,000 | 940 |
| 2017-08-01 | 97 | 97 | 92 | 92 | 137,000 | 920 |
| 2017-07-31 | 98 | 99 | 96 | 96 | 62,000 | 960 |
| 2017-07-28 | 99 | 100 | 96 | 96 | 260,000 | 960 |
| 2017-07-27 | 98 | 104 | 98 | 99 | 368,000 | 990 |
| 2017-07-26 | 100 | 101 | 98 | 98 | 172,000 | 980 |
| 2017-07-25 | 98 | 100 | 97 | 99 | 135,000 | 990 |
| 2017-07-24 | 100 | 101 | 96 | 97 | 241,000 | 970 |
| 2017-07-21 | 98 | 99 | 95 | 98 | 159,000 | 980 |
| 2017-07-20 | 95 | 99 | 95 | 98 | 129,000 | 980 |
| 2017-07-19 | 101 | 101 | 94 | 94 | 337,000 | 940 |
| 2017-07-18 | 103 | 104 | 100 | 101 | 222,000 | 1,010 |
| 2017-07-14 | 106 | 109 | 99 | 102 | 635,000 | 1,020 |
| 2017-07-13 | 98 | 115 | 98 | 105 | 2,514,000 | 1,050 |
| 2017-07-12 | 96 | 98 | 96 | 96 | 274,000 | 960 |
| 2017-07-11 | 91 | 97 | 90 | 97 | 686,000 | 970 |
| 2017-07-10 | 90 | 91 | 89 | 91 | 78,000 | 910 |
| 2017-07-07 | 90 | 91 | 89 | 89 | 188,000 | 890 |
| 2017-07-06 | 88 | 94 | 87 | 91 | 831,000 | 910 |
| 2017-07-05 | 88 | 88 | 86 | 87 | 122,000 | 870 |
| 2017-07-04 | 85 | 87 | 85 | 86 | 117,000 | 860 |
| 2017-07-03 | 84 | 85 | 83 | 85 | 70,000 | 850 |
| 2017-06-30 | 85 | 85 | 83 | 83 | 80,000 | 830 |
| 2017-06-29 | 84 | 86 | 84 | 86 | 175,000 | 860 |
| 2017-06-28 | 86 | 86 | 84 | 84 | 57,000 | 840 |
| 2017-06-27 | 86 | 86 | 85 | 86 | 86,000 | 860 |
| 2017-06-26 | 85 | 86 | 85 | 85 | 33,000 | 850 |
| 2017-06-23 | 87 | 87 | 84 | 85 | 126,000 | 850 |
| 2017-06-22 | 86 | 91 | 85 | 87 | 548,000 | 870 |
| 2017-06-21 | 84 | 86 | 84 | 85 | 75,000 | 850 |
| 2017-06-20 | 86 | 86 | 84 | 85 | 61,000 | 850 |
| 2017-06-19 | 86 | 86 | 84 | 86 | 81,000 | 860 |
| 2017-06-16 | 86 | 87 | 85 | 85 | 119,000 | 850 |
| 2017-06-15 | 84 | 87 | 83 | 87 | 195,000 | 870 |
| 2017-06-14 | 83 | 84 | 83 | 84 | 32,000 | 840 |
| 2017-06-13 | 82 | 84 | 82 | 83 | 69,000 | 830 |
| 2017-06-12 | 84 | 84 | 82 | 83 | 40,000 | 830 |
| 2017-06-09 | 83 | 84 | 83 | 83 | 44,000 | 830 |
| 2017-06-08 | 83 | 84 | 83 | 84 | 62,000 | 840 |
| 2017-06-07 | 82 | 85 | 82 | 83 | 99,000 | 830 |
| 2017-06-06 | 87 | 87 | 83 | 84 | 149,000 | 840 |
| 2017-06-05 | 82 | 87 | 81 | 87 | 393,000 | 870 |
| 2017-06-02 | 80 | 82 | 80 | 81 | 59,000 | 810 |
| 2017-06-01 | 79 | 81 | 79 | 81 | 52,000 | 810 |
| 2017-05-31 | 81 | 81 | 79 | 80 | 169,000 | 800 |
| 2017-05-30 | 77 | 83 | 77 | 82 | 362,000 | 820 |
| 2017-05-29 | 77 | 78 | 77 | 77 | 43,000 | 770 |
| 2017-05-26 | 78 | 78 | 77 | 77 | 21,000 | 770 |
| 2017-05-25 | 79 | 79 | 77 | 78 | 87,000 | 780 |
| 2017-05-24 | 78 | 78 | 77 | 78 | 37,000 | 780 |
| 2017-05-23 | 77 | 78 | 77 | 77 | 33,000 | 770 |
| 2017-05-22 | 78 | 78 | 77 | 78 | 19,000 | 780 |
| 2017-05-19 | 76 | 77 | 75 | 77 | 15,000 | 770 |
| 2017-05-18 | 75 | 76 | 74 | 75 | 67,000 | 750 |
| 2017-05-17 | 77 | 78 | 75 | 76 | 62,000 | 760 |
| 2017-05-16 | 77 | 78 | 76 | 78 | 37,000 | 780 |
| 2017-05-15 | 78 | 80 | 77 | 77 | 105,000 | 770 |
| 2017-05-12 | 79 | 79 | 78 | 79 | 78,000 | 790 |
| 2017-05-11 | 79 | 80 | 78 | 80 | 31,000 | 800 |
| 2017-05-10 | 79 | 80 | 79 | 80 | 43,000 | 800 |
| 2017-05-09 | 79 | 80 | 78 | 78 | 14,000 | 780 |
| 2017-05-08 | 79 | 80 | 78 | 79 | 34,000 | 790 |
| 2017-05-02 | 77 | 79 | 77 | 78 | 54,000 | 780 |
| 2017-05-01 | 77 | 77 | 76 | 77 | 30,000 | 770 |
| 2017-04-28 | 76 | 76 | 76 | 76 | 12,000 | 760 |
| 2017-04-27 | 76 | 76 | 75 | 76 | 30,000 | 760 |
| 2017-04-26 | 76 | 76 | 75 | 75 | 22,000 | 750 |
| 2017-04-25 | 75 | 76 | 75 | 75 | 18,000 | 750 |
| 2017-04-24 | 77 | 77 | 75 | 75 | 61,000 | 750 |
| 2017-04-21 | 75 | 76 | 75 | 75 | 50,000 | 750 |
| 2017-04-20 | 76 | 76 | 75 | 75 | 5,000 | 750 |
| 2017-04-19 | 75 | 76 | 74 | 76 | 22,000 | 760 |
| 2017-04-18 | 75 | 76 | 74 | 76 | 28,000 | 760 |
| 2017-04-17 | 73 | 75 | 72 | 73 | 19,000 | 730 |
| 2017-04-14 | 72 | 75 | 71 | 73 | 45,000 | 730 |
| 2017-04-13 | 73 | 74 | 72 | 73 | 25,000 | 730 |
| 2017-04-12 | 75 | 75 | 70 | 73 | 89,000 | 730 |
| 2017-04-11 | 75 | 76 | 74 | 74 | 27,000 | 740 |
| 2017-04-10 | 73 | 75 | 71 | 74 | 96,000 | 740 |
| 2017-04-07 | 73 | 75 | 71 | 72 | 130,000 | 720 |
| 2017-04-06 | 74 | 75 | 73 | 74 | 37,000 | 740 |
| 2017-04-05 | 75 | 76 | 74 | 75 | 24,000 | 750 |
| 2017-04-04 | 77 | 77 | 75 | 75 | 134,000 | 750 |
| 2017-04-03 | 78 | 79 | 77 | 77 | 33,000 | 770 |
| 2017-03-31 | 77 | 78 | 77 | 77 | 42,000 | 770 |
| 2017-03-30 | 79 | 79 | 77 | 77 | 23,000 | 770 |
| 2017-03-29 | 82 | 82 | 72 | 79 | 176,000 | 790 |
| 2017-03-28 | 80 | 83 | 80 | 81 | 37,000 | 810 |
| 2017-03-27 | 82 | 82 | 80 | 80 | 48,000 | 800 |
| 2017-03-24 | 82 | 82 | 81 | 82 | 55,000 | 820 |
| 2017-03-23 | 83 | 83 | 81 | 81 | 87,000 | 810 |
| 2017-03-22 | 82 | 84 | 81 | 83 | 63,000 | 830 |
| 2017-03-21 | 84 | 84 | 82 | 84 | 88,000 | 840 |
| 2017-03-17 | 84 | 85 | 84 | 85 | 64,000 | 850 |
| 2017-03-16 | 82 | 84 | 82 | 84 | 53,000 | 840 |
| 2017-03-15 | 85 | 85 | 83 | 83 | 69,000 | 830 |
| 2017-03-14 | 86 | 86 | 85 | 85 | 54,000 | 850 |
| 2017-03-13 | 87 | 87 | 84 | 85 | 167,000 | 850 |
| 2017-03-10 | 89 | 89 | 88 | 88 | 66,000 | 880 |
| 2017-03-09 | 89 | 90 | 88 | 90 | 60,000 | 900 |
| 2017-03-08 | 90 | 90 | 88 | 88 | 22,000 | 880 |
| 2017-03-07 | 88 | 89 | 88 | 89 | 66,000 | 890 |
| 2017-03-06 | 88 | 89 | 87 | 88 | 33,000 | 880 |
| 2017-03-03 | 89 | 89 | 88 | 89 | 18,000 | 890 |
| 2017-03-02 | 88 | 88 | 87 | 88 | 71,000 | 880 |
| 2017-03-01 | 86 | 88 | 86 | 88 | 140,000 | 880 |
| 2017-02-28 | 88 | 88 | 86 | 87 | 221,000 | 870 |
| 2017-02-27 | 89 | 89 | 87 | 87 | 160,000 | 870 |
| 2017-02-24 | 90 | 97 | 87 | 89 | 1,187,000 | 890 |
| 2017-02-23 | 88 | 88 | 86 | 87 | 37,000 | 870 |
| 2017-02-22 | 86 | 88 | 86 | 87 | 59,000 | 870 |
| 2017-02-21 | 86 | 87 | 86 | 87 | 29,000 | 870 |
| 2017-02-20 | 85 | 86 | 84 | 86 | 108,000 | 860 |
| 2017-02-17 | 85 | 86 | 84 | 84 | 71,000 | 840 |
| 2017-02-16 | 83 | 85 | 83 | 85 | 78,000 | 850 |
| 2017-02-15 | 83 | 84 | 82 | 83 | 77,000 | 830 |
| 2017-02-14 | 83 | 84 | 82 | 83 | 127,000 | 830 |
| 2017-02-13 | 87 | 89 | 85 | 85 | 338,000 | 850 |
| 2017-02-10 | 89 | 90 | 87 | 87 | 245,000 | 870 |
| 2017-02-09 | 90 | 90 | 88 | 88 | 98,000 | 880 |
| 2017-02-08 | 89 | 91 | 89 | 89 | 88,000 | 890 |
| 2017-02-07 | 90 | 90 | 88 | 90 | 115,000 | 900 |
| 2017-02-06 | 89 | 90 | 88 | 89 | 68,000 | 890 |
| 2017-02-03 | 88 | 90 | 87 | 88 | 119,000 | 880 |
| 2017-02-02 | 89 | 91 | 88 | 88 | 164,000 | 880 |
| 2017-02-01 | 88 | 89 | 87 | 89 | 185,000 | 890 |
| 2017-01-31 | 94 | 94 | 88 | 88 | 1,069,000 | 880 |
| 2017-01-30 | 85 | 92 | 85 | 90 | 827,000 | 900 |
| 2017-01-27 | 86 | 86 | 85 | 85 | 97,000 | 850 |
| 2017-01-26 | 85 | 86 | 84 | 86 | 59,000 | 860 |
| 2017-01-25 | 85 | 86 | 83 | 84 | 104,000 | 840 |
| 2017-01-24 | 84 | 87 | 84 | 85 | 78,000 | 850 |
| 2017-01-23 | 84 | 85 | 82 | 85 | 74,000 | 850 |
| 2017-01-20 | 82 | 84 | 82 | 84 | 28,000 | 840 |
| 2017-01-19 | 83 | 83 | 82 | 82 | 24,000 | 820 |
| 2017-01-18 | 82 | 83 | 82 | 83 | 40,000 | 830 |
| 2017-01-17 | 85 | 85 | 82 | 82 | 194,000 | 820 |
| 2017-01-16 | 84 | 85 | 84 | 84 | 45,000 | 840 |
| 2017-01-13 | 83 | 85 | 83 | 84 | 97,000 | 840 |
| 2017-01-12 | 86 | 86 | 83 | 83 | 160,000 | 830 |
| 2017-01-11 | 85 | 86 | 85 | 86 | 52,000 | 860 |
| 2017-01-10 | 84 | 89 | 84 | 85 | 245,000 | 850 |
| 2017-01-06 | 85 | 86 | 83 | 83 | 135,000 | 830 |
| 2017-01-05 | 83 | 86 | 82 | 86 | 156,000 | 860 |
| 2017-01-04 | 85 | 85 | 83 | 83 | 310,000 | 830 |
分割・併合履歴 ： [2018-09-26]1株→0.1株