6131 浜井産業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 547 | 552 | 530 | 534 | 16,100 | 534 |
| 2018-12-27 | 570 | 570 | 551 | 557 | 14,600 | 557 |
| 2018-12-26 | 588 | 588 | 519 | 546 | 26,100 | 546 |
| 2018-12-25 | 560 | 560 | 508 | 508 | 76,400 | 508 |
| 2018-12-21 | 603 | 603 | 556 | 586 | 35,400 | 586 |
| 2018-12-20 | 698 | 698 | 609 | 621 | 25,900 | 621 |
| 2018-12-19 | 717 | 739 | 701 | 701 | 2,900 | 701 |
| 2018-12-18 | 731 | 748 | 729 | 729 | 8,000 | 729 |
| 2018-12-17 | 780 | 784 | 750 | 750 | 7,200 | 750 |
| 2018-12-14 | 784 | 813 | 784 | 784 | 2,800 | 784 |
| 2018-12-13 | 763 | 783 | 752 | 783 | 5,800 | 783 |
| 2018-12-12 | 779 | 799 | 764 | 766 | 7,300 | 766 |
| 2018-12-11 | 820 | 837 | 760 | 768 | 8,700 | 768 |
| 2018-12-10 | 865 | 873 | 830 | 830 | 3,700 | 830 |
| 2018-12-07 | 861 | 888 | 860 | 880 | 9,100 | 880 |
| 2018-12-06 | 935 | 935 | 888 | 888 | 900 | 888 |
| 2018-12-05 | 896 | 930 | 885 | 920 | 5,400 | 920 |
| 2018-12-04 | 960 | 975 | 941 | 941 | 2,900 | 941 |
| 2018-12-03 | 930 | 958 | 930 | 942 | 8,300 | 942 |
| 2018-11-30 | 871 | 932 | 871 | 927 | 8,900 | 927 |
| 2018-11-29 | 840 | 886 | 840 | 883 | 10,300 | 883 |
| 2018-11-28 | 826 | 829 | 812 | 829 | 6,000 | 829 |
| 2018-11-27 | 811 | 829 | 811 | 812 | 8,100 | 812 |
| 2018-11-26 | 820 | 823 | 806 | 820 | 4,700 | 820 |
| 2018-11-22 | 822 | 830 | 810 | 821 | 4,900 | 821 |
| 2018-11-21 | 848 | 848 | 794 | 819 | 26,800 | 819 |
| 2018-11-20 | 857 | 866 | 840 | 848 | 12,900 | 848 |
| 2018-11-19 | 841 | 880 | 840 | 857 | 7,200 | 857 |
| 2018-11-16 | 908 | 908 | 841 | 841 | 15,800 | 841 |
| 2018-11-15 | 941 | 942 | 912 | 912 | 5,400 | 912 |
| 2018-11-14 | 951 | 955 | 940 | 940 | 7,800 | 940 |
| 2018-11-13 | 970 | 988 | 908 | 950 | 11,700 | 950 |
| 2018-11-12 | 973 | 982 | 968 | 971 | 2,300 | 971 |
| 2018-11-09 | 1,010 | 1,010 | 976 | 976 | 5,000 | 976 |
| 2018-11-08 | 1,006 | 1,019 | 1,006 | 1,009 | 3,500 | 1,009 |
| 2018-11-07 | 990 | 1,024 | 990 | 1,005 | 12,500 | 1,005 |
| 2018-11-06 | 995 | 998 | 977 | 990 | 2,900 | 990 |
| 2018-11-05 | 978 | 999 | 978 | 991 | 2,800 | 991 |
| 2018-11-02 | 970 | 998 | 970 | 991 | 3,000 | 991 |
| 2018-11-01 | 999 | 999 | 976 | 984 | 1,900 | 984 |
| 2018-10-31 | 969 | 998 | 960 | 998 | 3,000 | 998 |
| 2018-10-30 | 898 | 947 | 894 | 945 | 8,200 | 945 |
| 2018-10-29 | 952 | 977 | 927 | 928 | 20,000 | 928 |
| 2018-10-26 | 998 | 1,006 | 950 | 957 | 9,500 | 957 |
| 2018-10-25 | 1,013 | 1,020 | 962 | 988 | 9,700 | 988 |
| 2018-10-24 | 1,082 | 1,084 | 1,053 | 1,053 | 2,600 | 1,053 |
| 2018-10-23 | 1,102 | 1,106 | 1,081 | 1,094 | 4,300 | 1,094 |
| 2018-10-22 | 1,126 | 1,126 | 1,090 | 1,116 | 3,300 | 1,116 |
| 2018-10-19 | 1,084 | 1,110 | 1,081 | 1,106 | 4,400 | 1,106 |
| 2018-10-18 | 1,052 | 1,121 | 1,052 | 1,114 | 11,600 | 1,114 |
| 2018-10-17 | 1,042 | 1,068 | 1,042 | 1,065 | 5,200 | 1,065 |
| 2018-10-16 | 1,036 | 1,069 | 1,017 | 1,028 | 7,200 | 1,028 |
| 2018-10-15 | 1,015 | 1,061 | 1,007 | 1,045 | 11,400 | 1,045 |
| 2018-10-12 | 977 | 1,026 | 950 | 1,026 | 13,000 | 1,026 |
| 2018-10-11 | 1,000 | 1,020 | 980 | 1,004 | 22,400 | 1,004 |
| 2018-10-10 | 1,051 | 1,062 | 1,017 | 1,041 | 17,200 | 1,041 |
| 2018-10-09 | 1,050 | 1,050 | 1,002 | 1,021 | 45,500 | 1,021 |
| 2018-10-05 | 1,156 | 1,156 | 1,098 | 1,124 | 26,000 | 1,124 |
| 2018-10-04 | 1,235 | 1,240 | 1,152 | 1,175 | 30,100 | 1,175 |
| 2018-10-03 | 1,242 | 1,250 | 1,235 | 1,235 | 4,700 | 1,235 |
| 2018-10-02 | 1,252 | 1,258 | 1,248 | 1,250 | 7,100 | 1,250 |
| 2018-10-01 | 1,237 | 1,299 | 1,222 | 1,290 | 20,400 | 1,290 |
| 2018-09-28 | 1,275 | 1,286 | 1,260 | 1,270 | 6,900 | 1,270 |
| 2018-09-27 | 1,285 | 1,286 | 1,275 | 1,275 | 5,200 | 1,275 |
| 2018-09-26 | 1,317 | 1,340 | 1,250 | 1,285 | 10,000 | 1,285 |
| 2018-09-25 | 131 | 132 | 130 | 130 | 119,000 | 1,300 |
| 2018-09-21 | 131 | 132 | 131 | 132 | 117,000 | 1,320 |
| 2018-09-20 | 132 | 134 | 132 | 132 | 113,000 | 1,320 |
| 2018-09-19 | 131 | 134 | 131 | 134 | 139,000 | 1,340 |
| 2018-09-18 | 131 | 132 | 130 | 130 | 115,000 | 1,300 |
| 2018-09-14 | 129 | 132 | 129 | 132 | 67,000 | 1,320 |
| 2018-09-13 | 128 | 131 | 128 | 129 | 51,000 | 1,290 |
| 2018-09-12 | 131 | 131 | 128 | 129 | 72,000 | 1,290 |
| 2018-09-11 | 133 | 133 | 131 | 131 | 46,000 | 1,310 |
| 2018-09-10 | 133 | 134 | 133 | 133 | 8,000 | 1,330 |
| 2018-09-07 | 133 | 134 | 132 | 134 | 51,000 | 1,340 |
| 2018-09-06 | 136 | 136 | 133 | 135 | 50,000 | 1,350 |
| 2018-09-05 | 134 | 136 | 133 | 136 | 65,000 | 1,360 |
| 2018-09-04 | 134 | 137 | 134 | 135 | 48,000 | 1,350 |
| 2018-09-03 | 138 | 139 | 135 | 135 | 112,000 | 1,350 |
| 2018-08-31 | 140 | 140 | 138 | 139 | 108,000 | 1,390 |
| 2018-08-30 | 142 | 143 | 141 | 142 | 156,000 | 1,420 |
| 2018-08-29 | 141 | 142 | 139 | 142 | 52,000 | 1,420 |
| 2018-08-28 | 142 | 143 | 140 | 141 | 86,000 | 1,410 |
| 2018-08-27 | 139 | 142 | 139 | 142 | 101,000 | 1,420 |
| 2018-08-24 | 136 | 142 | 136 | 141 | 237,000 | 1,410 |
| 2018-08-23 | 132 | 137 | 131 | 137 | 251,000 | 1,370 |
| 2018-08-22 | 129 | 133 | 128 | 132 | 272,000 | 1,320 |
| 2018-08-21 | 129 | 129 | 128 | 129 | 61,000 | 1,290 |
| 2018-08-20 | 127 | 130 | 127 | 128 | 67,000 | 1,280 |
| 2018-08-17 | 127 | 128 | 126 | 127 | 37,000 | 1,270 |
| 2018-08-16 | 130 | 130 | 126 | 127 | 112,000 | 1,270 |
| 2018-08-15 | 130 | 131 | 128 | 130 | 62,000 | 1,300 |
| 2018-08-14 | 128 | 131 | 127 | 130 | 163,000 | 1,300 |
| 2018-08-13 | 132 | 132 | 127 | 129 | 206,000 | 1,290 |
| 2018-08-10 | 134 | 140 | 133 | 133 | 450,000 | 1,330 |
| 2018-08-09 | 152 | 156 | 132 | 136 | 1,145,000 | 1,360 |
| 2018-08-08 | 150 | 151 | 148 | 151 | 114,000 | 1,510 |
| 2018-08-07 | 151 | 151 | 146 | 149 | 173,000 | 1,490 |
| 2018-08-06 | 153 | 153 | 149 | 151 | 218,000 | 1,510 |
| 2018-08-03 | 146 | 154 | 146 | 152 | 503,000 | 1,520 |
| 2018-08-02 | 142 | 150 | 141 | 147 | 831,000 | 1,470 |
| 2018-08-01 | 138 | 141 | 137 | 139 | 128,000 | 1,390 |
| 2018-07-31 | 137 | 137 | 136 | 136 | 41,000 | 1,360 |
| 2018-07-30 | 140 | 140 | 135 | 137 | 93,000 | 1,370 |
| 2018-07-27 | 137 | 140 | 137 | 140 | 111,000 | 1,400 |
| 2018-07-26 | 137 | 139 | 136 | 137 | 98,000 | 1,370 |
| 2018-07-25 | 138 | 142 | 137 | 139 | 217,000 | 1,390 |
| 2018-07-24 | 131 | 140 | 131 | 138 | 247,000 | 1,380 |
| 2018-07-23 | 134 | 134 | 131 | 133 | 96,000 | 1,330 |
| 2018-07-20 | 133 | 134 | 132 | 133 | 54,000 | 1,330 |
| 2018-07-19 | 133 | 134 | 132 | 133 | 50,000 | 1,330 |
| 2018-07-18 | 133 | 134 | 131 | 133 | 122,000 | 1,330 |
| 2018-07-17 | 136 | 136 | 133 | 133 | 111,000 | 1,330 |
| 2018-07-13 | 136 | 137 | 135 | 135 | 104,000 | 1,350 |
| 2018-07-12 | 137 | 139 | 136 | 137 | 88,000 | 1,370 |
| 2018-07-11 | 138 | 139 | 136 | 137 | 88,000 | 1,370 |
| 2018-07-10 | 135 | 141 | 134 | 138 | 643,000 | 1,380 |
| 2018-07-09 | 130 | 130 | 128 | 129 | 144,000 | 1,290 |
| 2018-07-06 | 126 | 130 | 124 | 130 | 121,000 | 1,300 |
| 2018-07-05 | 128 | 129 | 124 | 125 | 239,000 | 1,250 |
| 2018-07-04 | 134 | 135 | 130 | 130 | 129,000 | 1,300 |
| 2018-07-03 | 137 | 139 | 133 | 135 | 112,000 | 1,350 |
| 2018-07-02 | 139 | 143 | 137 | 138 | 179,000 | 1,380 |
| 2018-06-29 | 137 | 138 | 135 | 138 | 109,000 | 1,380 |
| 2018-06-28 | 137 | 137 | 134 | 136 | 61,000 | 1,360 |
| 2018-06-27 | 136 | 137 | 135 | 137 | 76,000 | 1,370 |
| 2018-06-26 | 133 | 137 | 131 | 136 | 331,000 | 1,360 |
| 2018-06-25 | 144 | 145 | 138 | 138 | 131,000 | 1,380 |
| 2018-06-22 | 145 | 145 | 144 | 144 | 77,000 | 1,440 |
| 2018-06-21 | 144 | 147 | 144 | 147 | 35,000 | 1,470 |
| 2018-06-20 | 142 | 144 | 137 | 144 | 261,000 | 1,440 |
| 2018-06-19 | 146 | 147 | 140 | 142 | 307,000 | 1,420 |
| 2018-06-18 | 150 | 150 | 146 | 146 | 84,000 | 1,460 |
| 2018-06-15 | 151 | 153 | 148 | 148 | 234,000 | 1,480 |
| 2018-06-14 | 154 | 154 | 150 | 150 | 68,000 | 1,500 |
| 2018-06-13 | 153 | 154 | 152 | 153 | 53,000 | 1,530 |
| 2018-06-12 | 153 | 155 | 152 | 152 | 90,000 | 1,520 |
| 2018-06-11 | 154 | 155 | 151 | 152 | 159,000 | 1,520 |
| 2018-06-08 | 155 | 155 | 150 | 154 | 173,000 | 1,540 |
| 2018-06-07 | 154 | 169 | 153 | 154 | 1,515,000 | 1,540 |
| 2018-06-06 | 146 | 150 | 144 | 149 | 293,000 | 1,490 |
| 2018-06-05 | 150 | 150 | 146 | 146 | 200,000 | 1,460 |
| 2018-06-04 | 150 | 151 | 149 | 150 | 96,000 | 1,500 |
| 2018-06-01 | 149 | 152 | 149 | 150 | 122,000 | 1,500 |
| 2018-05-31 | 152 | 153 | 151 | 151 | 66,000 | 1,510 |
| 2018-05-30 | 148 | 153 | 147 | 149 | 246,000 | 1,490 |
| 2018-05-29 | 155 | 156 | 152 | 152 | 166,000 | 1,520 |
| 2018-05-28 | 155 | 157 | 154 | 155 | 88,000 | 1,550 |
| 2018-05-25 | 152 | 156 | 152 | 153 | 160,000 | 1,530 |
| 2018-05-24 | 157 | 158 | 153 | 153 | 199,000 | 1,530 |
| 2018-05-23 | 160 | 160 | 158 | 158 | 286,000 | 1,580 |
| 2018-05-22 | 163 | 164 | 161 | 162 | 182,000 | 1,620 |
| 2018-05-21 | 157 | 164 | 157 | 163 | 452,000 | 1,630 |
| 2018-05-18 | 155 | 157 | 154 | 156 | 208,000 | 1,560 |
| 2018-05-17 | 156 | 158 | 153 | 156 | 177,000 | 1,560 |
| 2018-05-16 | 161 | 161 | 153 | 157 | 408,000 | 1,570 |
| 2018-05-15 | 167 | 169 | 160 | 164 | 640,000 | 1,640 |
| 2018-05-14 | 166 | 167 | 163 | 167 | 160,000 | 1,670 |
| 2018-05-11 | 167 | 167 | 164 | 164 | 88,000 | 1,640 |
| 2018-05-10 | 164 | 167 | 160 | 166 | 296,000 | 1,660 |
| 2018-05-09 | 165 | 168 | 163 | 164 | 284,000 | 1,640 |
| 2018-05-08 | 160 | 166 | 159 | 164 | 192,000 | 1,640 |
| 2018-05-07 | 162 | 163 | 160 | 160 | 85,000 | 1,600 |
| 2018-05-02 | 156 | 161 | 156 | 161 | 98,000 | 1,610 |
| 2018-05-01 | 159 | 160 | 157 | 157 | 146,000 | 1,570 |
| 2018-04-27 | 156 | 156 | 154 | 155 | 72,000 | 1,550 |
| 2018-04-26 | 158 | 160 | 155 | 155 | 115,000 | 1,550 |
| 2018-04-25 | 160 | 161 | 158 | 158 | 58,000 | 1,580 |
| 2018-04-24 | 158 | 161 | 157 | 161 | 122,000 | 1,610 |
| 2018-04-23 | 156 | 157 | 154 | 157 | 82,000 | 1,570 |
| 2018-04-20 | 156 | 157 | 155 | 156 | 98,000 | 1,560 |
| 2018-04-19 | 157 | 157 | 156 | 157 | 92,000 | 1,570 |
| 2018-04-18 | 154 | 157 | 154 | 156 | 125,000 | 1,560 |
| 2018-04-17 | 158 | 159 | 151 | 153 | 262,000 | 1,530 |
| 2018-04-16 | 164 | 164 | 158 | 158 | 218,000 | 1,580 |
| 2018-04-13 | 162 | 165 | 162 | 164 | 205,000 | 1,640 |
| 2018-04-12 | 165 | 166 | 161 | 161 | 209,000 | 1,610 |
| 2018-04-11 | 165 | 168 | 162 | 167 | 648,000 | 1,670 |
| 2018-04-10 | 156 | 160 | 155 | 160 | 85,000 | 1,600 |
| 2018-04-09 | 155 | 157 | 154 | 156 | 153,000 | 1,560 |
| 2018-04-06 | 157 | 158 | 155 | 155 | 176,000 | 1,550 |
| 2018-04-05 | 156 | 158 | 154 | 155 | 227,000 | 1,550 |
| 2018-04-04 | 158 | 158 | 153 | 154 | 175,000 | 1,540 |
| 2018-04-03 | 153 | 157 | 152 | 156 | 224,000 | 1,560 |
| 2018-03-30 | 162 | 162 | 159 | 159 | 221,000 | 1,590 |
| 2018-03-29 | 168 | 168 | 159 | 160 | 257,000 | 1,600 |
| 2018-03-28 | 162 | 165 | 161 | 164 | 196,000 | 1,640 |
| 2018-03-27 | 166 | 168 | 165 | 166 | 356,000 | 1,660 |
| 2018-03-26 | 163 | 163 | 152 | 161 | 1,188,000 | 1,610 |
| 2018-03-23 | 171 | 175 | 168 | 168 | 1,130,000 | 1,680 |
| 2018-03-22 | 182 | 183 | 174 | 180 | 1,654,000 | 1,800 |
| 2018-03-20 | 185 | 192 | 181 | 181 | 2,838,000 | 1,810 |
| 2018-03-19 | 174 | 188 | 170 | 186 | 3,245,000 | 1,860 |
| 2018-03-16 | 175 | 177 | 172 | 176 | 337,000 | 1,760 |
| 2018-03-15 | 176 | 177 | 174 | 176 | 213,000 | 1,760 |
| 2018-03-14 | 174 | 176 | 173 | 176 | 181,000 | 1,760 |
| 2018-03-13 | 176 | 178 | 175 | 175 | 179,000 | 1,750 |
| 2018-03-12 | 182 | 183 | 173 | 175 | 475,000 | 1,750 |
| 2018-03-09 | 183 | 187 | 179 | 180 | 625,000 | 1,800 |
| 2018-03-08 | 176 | 184 | 174 | 183 | 1,048,000 | 1,830 |
| 2018-03-07 | 176 | 177 | 170 | 175 | 378,000 | 1,750 |
| 2018-03-06 | 178 | 179 | 175 | 175 | 399,000 | 1,750 |
| 2018-03-05 | 182 | 182 | 172 | 173 | 739,000 | 1,730 |
| 2018-03-02 | 177 | 179 | 173 | 178 | 720,000 | 1,780 |
| 2018-03-01 | 184 | 191 | 178 | 179 | 5,319,000 | 1,790 |
| 2018-02-28 | 160 | 170 | 159 | 169 | 612,000 | 1,690 |
| 2018-02-27 | 166 | 167 | 161 | 161 | 541,000 | 1,610 |
| 2018-02-26 | 157 | 164 | 157 | 164 | 704,000 | 1,640 |
| 2018-02-23 | 151 | 154 | 150 | 154 | 189,000 | 1,540 |
| 2018-02-22 | 155 | 155 | 149 | 150 | 208,000 | 1,500 |
| 2018-02-21 | 151 | 158 | 150 | 155 | 252,000 | 1,550 |
| 2018-02-20 | 154 | 154 | 151 | 153 | 178,000 | 1,530 |
| 2018-02-19 | 149 | 155 | 149 | 154 | 221,000 | 1,540 |
| 2018-02-16 | 142 | 149 | 142 | 148 | 215,000 | 1,480 |
| 2018-02-15 | 143 | 147 | 140 | 143 | 322,000 | 1,430 |
| 2018-02-14 | 153 | 154 | 136 | 140 | 842,000 | 1,400 |
| 2018-02-13 | 167 | 173 | 152 | 152 | 1,084,000 | 1,520 |
| 2018-02-09 | 153 | 164 | 151 | 164 | 389,000 | 1,640 |
| 2018-02-08 | 153 | 161 | 153 | 160 | 302,000 | 1,600 |
| 2018-02-07 | 158 | 164 | 153 | 153 | 568,000 | 1,530 |
| 2018-02-06 | 157 | 160 | 144 | 149 | 1,530,000 | 1,490 |
| 2018-02-05 | 174 | 174 | 171 | 172 | 496,000 | 1,720 |
| 2018-02-02 | 182 | 182 | 173 | 177 | 513,000 | 1,770 |
| 2018-02-01 | 178 | 185 | 178 | 181 | 363,000 | 1,810 |
| 2018-01-31 | 170 | 183 | 169 | 175 | 1,058,000 | 1,750 |
| 2018-01-30 | 187 | 187 | 178 | 178 | 1,023,000 | 1,780 |
| 2018-01-29 | 197 | 197 | 188 | 189 | 831,000 | 1,890 |
| 2018-01-26 | 207 | 209 | 190 | 195 | 1,805,000 | 1,950 |
| 2018-01-25 | 205 | 213 | 204 | 206 | 719,000 | 2,060 |
| 2018-01-24 | 202 | 214 | 202 | 205 | 2,379,000 | 2,050 |
| 2018-01-23 | 196 | 205 | 195 | 204 | 2,568,000 | 2,040 |
| 2018-01-22 | 193 | 198 | 192 | 195 | 826,000 | 1,950 |
| 2018-01-19 | 190 | 195 | 188 | 193 | 639,000 | 1,930 |
| 2018-01-18 | 198 | 203 | 189 | 189 | 2,747,000 | 1,890 |
| 2018-01-17 | 193 | 196 | 186 | 194 | 1,570,000 | 1,940 |
| 2018-01-16 | 188 | 197 | 184 | 192 | 3,304,000 | 1,920 |
| 2018-01-15 | 176 | 186 | 175 | 186 | 1,445,000 | 1,860 |
| 2018-01-12 | 173 | 175 | 169 | 175 | 761,000 | 1,750 |
| 2018-01-11 | 174 | 175 | 170 | 173 | 487,000 | 1,730 |
| 2018-01-10 | 178 | 181 | 172 | 174 | 773,000 | 1,740 |
| 2018-01-09 | 176 | 182 | 172 | 176 | 1,380,000 | 1,760 |
| 2018-01-05 | 159 | 174 | 158 | 172 | 1,695,000 | 1,720 |
| 2018-01-04 | 163 | 163 | 158 | 159 | 328,000 | 1,590 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
