6131 浜井産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,076	1,099	1,060	1,099	5,900	1,099
2022-12-29	1,060	1,084	1,030	1,070	9,200	1,070
2022-12-28	1,100	1,103	1,075	1,076	10,500	1,076
2022-12-27	1,143	1,150	1,093	1,100	12,800	1,100
2022-12-26	1,100	1,147	1,082	1,139	14,200	1,139
2022-12-23	1,073	1,108	1,045	1,108	22,400	1,108
2022-12-22	1,169	1,175	1,084	1,095	29,300	1,095
2022-12-21	1,139	1,180	1,118	1,154	15,300	1,154
2022-12-20	1,193	1,213	1,081	1,141	36,700	1,141
2022-12-19	1,149	1,228	1,141	1,189	55,500	1,189
2022-12-16	1,060	1,170	1,052	1,158	46,300	1,158
2022-12-15	1,070	1,070	1,051	1,063	4,000	1,063
2022-12-14	1,046	1,050	1,034	1,050	8,900	1,050
2022-12-13	1,081	1,081	1,038	1,042	17,800	1,042
2022-12-12	1,065	1,078	1,064	1,065	13,900	1,065
2022-12-09	1,091	1,105	1,091	1,095	4,300	1,095
2022-12-08	1,084	1,094	1,073	1,077	11,800	1,077
2022-12-07	1,124	1,124	1,092	1,092	8,100	1,092
2022-12-06	1,088	1,129	1,056	1,124	24,600	1,124
2022-12-05	1,144	1,153	1,095	1,096	29,000	1,096
2022-12-02	1,198	1,209	1,161	1,172	18,600	1,172
2022-12-01	1,268	1,269	1,199	1,213	26,600	1,213
2022-11-30	1,266	1,266	1,183	1,212	40,100	1,212
2022-11-29	1,196	1,296	1,181	1,272	60,800	1,272
2022-11-28	1,250	1,288	1,180	1,216	80,900	1,216
2022-11-25	1,166	1,166	1,130	1,160	19,100	1,160
2022-11-24	1,165	1,165	1,120	1,152	35,200	1,152
2022-11-22	1,210	1,210	1,121	1,146	71,300	1,146
2022-11-21	1,150	1,210	1,139	1,189	90,200	1,189
2022-11-18	1,109	1,125	1,084	1,101	24,700	1,101
2022-11-17	1,090	1,174	1,072	1,110	102,200	1,110
2022-11-16	987	1,105	987	1,074	136,900	1,074
2022-11-15	955	972	931	960	11,200	960
2022-11-14	900	978	900	955	24,500	955
2022-11-11	866	899	844	884	25,400	884
2022-11-10	852	866	852	860	2,200	860
2022-11-09	858	870	858	859	3,900	859
2022-11-08	873	873	857	867	5,600	867
2022-11-07	861	871	860	868	5,500	868
2022-11-04	850	857	845	856	2,200	856
2022-11-02	850	860	850	852	5,300	852
2022-11-01	850	855	840	842	4,000	842
2022-10-31	834	838	822	838	2,100	838
2022-10-28	825	825	817	817	600	817
2022-10-27	816	827	816	827	600	827
2022-10-26	835	835	823	824	800	824
2022-10-25	840	840	822	828	1,600	828
2022-10-24	826	837	826	828	3,800	828
2022-10-21	840	844	811	829	2,800	829
2022-10-20	808	837	808	825	2,800	825
2022-10-19	807	820	807	820	3,900	820
2022-10-18	798	814	798	801	500	801
2022-10-17	801	801	797	797	4,500	797
2022-10-14	805	813	803	813	1,500	813
2022-10-13	804	806	802	803	1,700	803
2022-10-12	802	811	802	802	700	802
2022-10-11	806	812	806	812	700	812
2022-10-07	821	821	820	821	300	821
2022-10-06	804	822	803	822	3,400	822
2022-10-05	816	816	805	811	4,400	811
2022-10-04	805	812	795	812	3,600	812
2022-10-03	818	818	791	791	3,100	791
2022-09-30	810	811	806	807	1,600	807
2022-09-29	818	820	808	820	1,100	820
2022-09-28	816	819	805	817	6,000	817
2022-09-27	822	827	821	825	1,100	825
2022-09-26	843	843	814	836	3,300	836
2022-09-22	836	843	827	843	2,800	843
2022-09-21	823	834	823	834	1,100	834
2022-09-20	853	854	816	835	6,700	835
2022-09-16	844	850	831	840	5,800	840
2022-09-15	850	850	842	842	900	842
2022-09-14	825	852	821	849	3,700	849
2022-09-13	845	856	845	854	3,100	854
2022-09-12	853	857	845	845	2,300	845
2022-09-09	853	854	835	853	16,200	853
2022-09-08	825	830	823	823	1,700	823
2022-09-07	824	824	816	816	900	816
2022-09-06	835	835	815	824	4,300	824
2022-09-05	820	838	820	835	2,000	835
2022-09-02	828	828	823	823	400	823
2022-09-01	832	835	820	832	1,300	832
2022-08-31	835	835	805	833	12,500	833
2022-08-30	826	845	826	840	2,800	840
2022-08-29	843	843	833	835	1,500	835
2022-08-26	850	858	845	858	4,800	858
2022-08-25	848	848	848	848	400	848
2022-08-24	851	851	841	849	1,200	849
2022-08-23	845	851	843	851	900	851
2022-08-22	859	860	850	850	4,500	850
2022-08-19	851	855	849	855	1,800	855
2022-08-18	843	853	843	853	4,300	853
2022-08-17	839	844	831	841	3,000	841
2022-08-16	855	857	820	839	6,400	839
2022-08-15	850	855	840	855	2,900	855
2022-08-12	836	847	830	846	6,500	846
2022-08-10	873	881	800	836	27,400	836
2022-08-09	931	955	828	873	40,100	873
2022-08-08	935	945	924	930	7,300	930
2022-08-05	921	930	921	930	2,700	930
2022-08-04	916	921	916	921	500	921
2022-08-03	915	930	915	916	5,000	916
2022-08-02	907	921	905	921	2,300	921
2022-08-01	892	924	892	913	12,200	913
2022-07-29	890	891	886	889	3,700	889
2022-07-28	899	899	886	889	8,300	889
2022-07-27	894	902	894	902	600	902
2022-07-26	900	911	900	901	1,800	901
2022-07-25	909	909	900	900	200	900
2022-07-22	922	922	909	909	3,600	909
2022-07-21	900	909	900	905	3,200	905
2022-07-20	890	900	890	900	800	900
2022-07-19	890	890	880	881	800	881
2022-07-15	886	892	883	885	800	885
2022-07-14	884	894	884	894	300	894
2022-07-13	891	891	884	884	400	884
2022-07-12	895	899	894	896	900	896
2022-07-11	891	910	891	909	1,400	909
2022-07-08	882	900	882	900	1,000	900
2022-07-07	888	888	871	882	2,700	882
2022-07-06	882	889	882	889	400	889
2022-07-05	893	904	880	886	1,400	886
2022-07-04	884	893	884	893	1,600	893
2022-07-01	911	925	883	885	2,900	885
2022-06-30	910	911	905	911	2,000	911
2022-06-29	892	905	892	905	400	905
2022-06-28	897	903	888	903	1,300	903
2022-06-27	900	901	897	897	1,000	897
2022-06-24	888	907	888	893	2,000	893
2022-06-23	890	895	883	893	2,900	893
2022-06-22	913	914	891	893	2,700	893
2022-06-21	889	918	889	918	3,000	918
2022-06-20	929	940	877	891	7,300	891
2022-06-17	942	944	920	923	4,500	923
2022-06-16	962	964	957	957	4,800	957
2022-06-15	950	957	938	957	7,000	957
2022-06-14	951	959	943	958	2,900	958
2022-06-13	971	971	949	961	15,900	961
2022-06-10	928	972	928	956	15,700	956
2022-06-09	922	942	919	942	1,800	942
2022-06-08	933	940	929	931	2,200	931
2022-06-07	891	984	891	925	9,900	925
2022-06-06	885	896	879	893	3,700	893
2022-06-03	878	885	878	885	1,300	885
2022-06-02	882	882	867	875	4,800	875
2022-06-01	882	886	881	881	2,900	881
2022-05-31	883	883	880	880	1,900	880
2022-05-30	864	892	864	880	5,900	880
2022-05-27	847	858	842	858	1,200	858
2022-05-26	842	847	840	847	1,600	847
2022-05-25	851	851	827	827	3,700	827
2022-05-24	860	860	852	852	6,600	852
2022-05-23	862	874	862	873	3,900	873
2022-05-20	844	862	844	862	1,300	862
2022-05-19	826	852	822	852	2,200	852
2022-05-18	861	861	830	841	8,600	841
2022-05-17	845	850	845	849	1,500	849
2022-05-16	902	902	839	850	14,000	850
2022-05-13	889	917	875	902	10,300	902
2022-05-12	858	873	858	859	1,300	859
2022-05-11	859	889	851	869	2,900	869
2022-05-10	850	870	850	864	9,200	864
2022-05-09	884	884	876	876	2,300	876
2022-05-06	903	903	870	891	5,300	891
2022-05-02	911	913	905	908	1,600	908
2022-04-28	907	922	902	922	1,100	922
2022-04-27	911	911	900	902	2,800	902
2022-04-26	921	921	917	919	600	919
2022-04-25	913	924	911	924	3,900	924
2022-04-22	935	935	915	915	1,800	915
2022-04-21	940	940	923	935	5,100	935
2022-04-20	960	960	938	940	2,800	940
2022-04-19	943	950	943	950	2,400	950
2022-04-18	943	943	943	943	300	943
2022-04-15	941	942	941	942	200	942
2022-04-14	942	957	942	950	500	950
2022-04-13	950	957	940	957	800	957
2022-04-12	953	953	947	947	800	947
2022-04-11	947	953	941	953	400	953
2022-04-08	940	952	936	951	2,500	951
2022-04-07	957	962	920	939	3,200	939
2022-04-06	961	971	957	971	2,800	971
2022-04-05	970	976	970	976	300	976
2022-04-04	969	969	954	968	3,200	968
2022-04-01	965	970	940	970	1,200	970
2022-03-31	966	966	955	965	1,600	965
2022-03-30	958	986	958	966	1,800	966
2022-03-29	974	976	962	972	2,800	972
2022-03-28	983	983	961	976	3,700	976
2022-03-25	971	977	966	975	3,000	975
2022-03-24	970	976	960	973	2,100	973
2022-03-23	971	981	957	970	4,200	970
2022-03-22	980	980	961	975	3,700	975
2022-03-18	945	979	945	976	4,800	976
2022-03-17	935	949	930	944	3,600	944
2022-03-16	900	923	900	923	2,300	923
2022-03-15	899	915	878	905	3,300	905
2022-03-14	858	900	858	897	15,200	897
2022-03-11	846	846	832	846	6,800	846
2022-03-10	837	863	837	863	8,200	863
2022-03-09	860	870	827	831	15,200	831
2022-03-08	908	915	852	858	10,600	858
2022-03-07	950	954	915	923	2,500	923
2022-03-04	965	965	950	960	3,000	960
2022-03-03	974	986	967	970	3,200	970
2022-03-02	991	991	977	977	2,700	977
2022-03-01	978	995	978	983	3,900	983
2022-02-28	989	989	969	978	5,100	978
2022-02-25	952	991	952	990	11,000	990
2022-02-24	956	979	942	960	4,400	960
2022-02-22	993	993	960	969	7,200	969
2022-02-21	1,000	1,012	980	1,012	6,100	1,012
2022-02-18	993	1,007	954	1,003	3,600	1,003
2022-02-17	1,009	1,009	988	1,009	900	1,009
2022-02-16	982	1,012	982	1,009	5,100	1,009
2022-02-15	988	998	972	979	3,200	979
2022-02-14	1,027	1,027	982	988	7,400	988
2022-02-10	1,040	1,095	1,017	1,026	30,800	1,026
2022-02-09	1,018	1,041	1,012	1,029	4,400	1,029
2022-02-08	1,036	1,038	1,014	1,033	1,500	1,033
2022-02-07	999	1,038	999	1,038	4,300	1,038
2022-02-04	998	999	977	999	900	999
2022-02-03	997	997	987	996	400	996
2022-02-02	975	999	975	999	700	999
2022-02-01	997	997	972	975	1,100	975
2022-01-31	957	987	927	987	1,200	987
2022-01-28	948	954	932	954	3,100	954
2022-01-27	996	998	910	948	7,600	948
2022-01-26	1,000	1,000	980	990	1,300	990
2022-01-25	980	983	970	971	4,400	971
2022-01-24	999	1,002	970	991	2,200	991
2022-01-21	991	999	966	999	5,100	999
2022-01-20	987	999	987	994	3,800	994
2022-01-19	1,015	1,015	977	987	15,200	987
2022-01-18	1,014	1,015	998	1,014	3,000	1,014
2022-01-17	1,014	1,015	1,002	1,014	1,900	1,014
2022-01-14	1,020	1,020	1,005	1,014	5,200	1,014
2022-01-13	1,043	1,043	1,020	1,033	3,600	1,033
2022-01-12	1,035	1,042	1,031	1,041	500	1,041
2022-01-11	1,031	1,048	1,022	1,022	5,000	1,022
2022-01-07	1,041	1,048	1,030	1,032	3,800	1,032
2022-01-06	1,035	1,053	1,035	1,053	2,900	1,053
2022-01-05	1,050	1,060	1,041	1,044	3,900	1,044
2022-01-04	1,030	1,061	1,030	1,057	5,600	1,057

分割・併合履歴： [2018-09-26]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31