6131 浜井産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,443	1,450	1,426	1,431	6,900	1,431
2023-12-28	1,426	1,455	1,418	1,450	7,700	1,450
2023-12-27	1,416	1,447	1,416	1,426	10,700	1,426
2023-12-26	1,427	1,442	1,412	1,424	7,500	1,424
2023-12-25	1,469	1,469	1,425	1,427	7,700	1,427
2023-12-22	1,442	1,472	1,430	1,430	16,200	1,430
2023-12-21	1,449	1,449	1,420	1,441	13,200	1,441
2023-12-20	1,439	1,469	1,439	1,468	13,600	1,468
2023-12-19	1,430	1,435	1,416	1,432	8,600	1,432
2023-12-18	1,389	1,422	1,386	1,422	9,400	1,422
2023-12-15	1,412	1,435	1,373	1,406	26,600	1,406
2023-12-14	1,450	1,455	1,385	1,412	22,600	1,412
2023-12-13	1,433	1,450	1,422	1,432	17,000	1,432
2023-12-12	1,463	1,484	1,440	1,441	10,700	1,441
2023-12-11	1,447	1,477	1,443	1,445	10,700	1,445
2023-12-08	1,484	1,488	1,420	1,446	35,800	1,446
2023-12-07	1,518	1,518	1,491	1,495	13,400	1,495
2023-12-06	1,515	1,537	1,510	1,524	13,400	1,524
2023-12-05	1,540	1,540	1,491	1,498	18,100	1,498
2023-12-04	1,530	1,559	1,528	1,545	12,400	1,545
2023-12-01	1,588	1,588	1,541	1,545	17,300	1,545
2023-11-30	1,526	1,588	1,520	1,588	30,400	1,588
2023-11-29	1,568	1,568	1,515	1,527	21,500	1,527
2023-11-28	1,598	1,598	1,547	1,568	25,500	1,568
2023-11-27	1,580	1,611	1,553	1,586	38,000	1,586
2023-11-24	1,525	1,574	1,504	1,574	34,500	1,574
2023-11-22	1,502	1,531	1,495	1,495	26,400	1,495
2023-11-21	1,518	1,544	1,486	1,528	23,100	1,528
2023-11-20	1,553	1,582	1,500	1,517	37,000	1,517
2023-11-17	1,555	1,595	1,552	1,553	15,600	1,553
2023-11-16	1,575	1,628	1,540	1,593	39,000	1,593
2023-11-15	1,591	1,616	1,522	1,570	60,600	1,570
2023-11-14	1,515	1,638	1,495	1,590	118,400	1,590
2023-11-13	1,400	1,475	1,398	1,465	74,600	1,465
2023-11-10	1,406	1,406	1,376	1,392	12,300	1,392
2023-11-09	1,374	1,408	1,374	1,406	7,900	1,406
2023-11-08	1,419	1,420	1,366	1,374	21,700	1,374
2023-11-07	1,443	1,443	1,395	1,404	9,300	1,404
2023-11-06	1,425	1,453	1,408	1,441	23,600	1,441
2023-11-02	1,400	1,455	1,392	1,395	34,900	1,395
2023-11-01	1,400	1,400	1,374	1,382	11,100	1,382
2023-10-31	1,401	1,401	1,341	1,374	15,800	1,374
2023-10-30	1,376	1,400	1,358	1,371	14,000	1,371
2023-10-27	1,367	1,385	1,358	1,373	10,300	1,373
2023-10-26	1,369	1,385	1,339	1,349	18,100	1,349
2023-10-25	1,397	1,430	1,373	1,386	46,400	1,386
2023-10-24	1,362	1,378	1,305	1,369	37,600	1,369
2023-10-23	1,428	1,428	1,333	1,359	49,900	1,359
2023-10-20	1,447	1,447	1,401	1,440	22,900	1,440
2023-10-19	1,460	1,491	1,406	1,430	51,800	1,430
2023-10-18	1,495	1,507	1,479	1,500	7,200	1,500
2023-10-17	1,527	1,545	1,485	1,495	22,500	1,495
2023-10-16	1,489	1,527	1,465	1,501	15,800	1,501
2023-10-13	1,591	1,591	1,513	1,520	20,000	1,520
2023-10-12	1,520	1,605	1,515	1,591	40,500	1,591
2023-10-11	1,511	1,531	1,510	1,516	7,300	1,516
2023-10-10	1,473	1,530	1,473	1,508	15,700	1,508
2023-10-06	1,483	1,491	1,453	1,480	19,200	1,480
2023-10-05	1,424	1,494	1,424	1,479	13,800	1,479
2023-10-04	1,450	1,465	1,404	1,410	35,700	1,410
2023-10-03	1,536	1,536	1,481	1,485	36,100	1,485
2023-10-02	1,570	1,615	1,543	1,557	30,100	1,557
2023-09-29	1,523	1,617	1,500	1,555	56,300	1,555
2023-09-28	1,567	1,567	1,504	1,522	7,600	1,522
2023-09-27	1,528	1,554	1,500	1,547	9,500	1,547
2023-09-26	1,582	1,582	1,524	1,532	43,900	1,532
2023-09-25	1,592	1,619	1,571	1,597	20,300	1,597
2023-09-22	1,492	1,592	1,492	1,580	27,100	1,580
2023-09-21	1,525	1,540	1,483	1,530	26,700	1,530
2023-09-20	1,546	1,593	1,525	1,531	19,400	1,531
2023-09-19	1,526	1,564	1,512	1,546	18,600	1,546
2023-09-15	1,590	1,608	1,535	1,544	28,900	1,544
2023-09-14	1,550	1,580	1,550	1,577	17,700	1,577
2023-09-13	1,581	1,581	1,515	1,543	32,100	1,543
2023-09-12	1,590	1,634	1,570	1,600	25,600	1,600
2023-09-11	1,655	1,671	1,580	1,598	41,300	1,598
2023-09-08	1,648	1,677	1,646	1,655	15,900	1,655
2023-09-07	1,691	1,733	1,665	1,667	30,300	1,667
2023-09-06	1,688	1,705	1,651	1,691	29,200	1,691
2023-09-05	1,720	1,761	1,681	1,708	72,300	1,708
2023-09-04	1,559	1,711	1,559	1,711	87,100	1,711
2023-09-01	1,521	1,572	1,520	1,559	34,100	1,559
2023-08-31	1,580	1,595	1,544	1,544	25,700	1,544
2023-08-30	1,565	1,610	1,542	1,577	48,100	1,577
2023-08-29	1,603	1,620	1,574	1,574	49,700	1,574
2023-08-28	1,566	1,610	1,522	1,605	70,100	1,605
2023-08-25	1,465	1,632	1,463	1,528	150,400	1,528
2023-08-24	1,531	1,567	1,489	1,501	60,200	1,501
2023-08-23	1,519	1,539	1,463	1,516	65,600	1,516
2023-08-22	1,454	1,520	1,435	1,508	102,200	1,508
2023-08-21	1,385	1,465	1,374	1,425	93,800	1,425
2023-08-18	1,303	1,312	1,283	1,306	16,300	1,306
2023-08-17	1,357	1,372	1,303	1,317	22,300	1,317
2023-08-16	1,386	1,386	1,351	1,357	16,700	1,357
2023-08-15	1,414	1,420	1,377	1,392	22,700	1,392
2023-08-14	1,345	1,448	1,341	1,390	48,600	1,390
2023-08-10	1,396	1,399	1,315	1,348	90,200	1,348
2023-08-09	1,300	1,340	1,290	1,313	47,200	1,313
2023-08-08	1,287	1,329	1,270	1,294	11,200	1,294
2023-08-07	1,295	1,295	1,250	1,265	27,900	1,265
2023-08-04	1,331	1,332	1,308	1,309	14,800	1,309
2023-08-03	1,369	1,369	1,340	1,344	10,700	1,344
2023-08-02	1,373	1,382	1,365	1,380	11,600	1,380
2023-08-01	1,369	1,371	1,359	1,364	7,100	1,364
2023-07-31	1,359	1,380	1,351	1,369	14,100	1,369
2023-07-28	1,332	1,365	1,332	1,358	10,100	1,358
2023-07-27	1,369	1,369	1,336	1,346	6,700	1,346
2023-07-26	1,379	1,379	1,365	1,373	3,400	1,373
2023-07-25	1,353	1,380	1,338	1,365	13,300	1,365
2023-07-24	1,365	1,369	1,340	1,344	14,400	1,344
2023-07-21	1,336	1,376	1,319	1,365	27,900	1,365
2023-07-20	1,343	1,343	1,323	1,338	8,700	1,338
2023-07-19	1,334	1,343	1,310	1,343	16,100	1,343
2023-07-18	1,291	1,339	1,283	1,316	12,100	1,316
2023-07-14	1,304	1,310	1,255	1,274	19,000	1,274
2023-07-13	1,302	1,320	1,290	1,304	9,600	1,304
2023-07-12	1,350	1,361	1,307	1,307	19,300	1,307
2023-07-11	1,285	1,366	1,285	1,350	23,000	1,350
2023-07-10	1,318	1,334	1,270	1,281	14,200	1,281
2023-07-07	1,244	1,325	1,235	1,306	17,500	1,306
2023-07-06	1,335	1,364	1,221	1,274	41,300	1,274
2023-07-05	1,410	1,425	1,331	1,341	40,300	1,341
2023-07-04	1,429	1,431	1,381	1,418	56,700	1,418
2023-07-03	1,300	1,400	1,300	1,400	92,200	1,400
2023-06-30	1,199	1,288	1,198	1,288	47,300	1,288
2023-06-29	1,195	1,204	1,190	1,193	7,200	1,193
2023-06-28	1,174	1,194	1,174	1,192	5,300	1,192
2023-06-27	1,197	1,197	1,168	1,174	5,800	1,174
2023-06-26	1,175	1,176	1,155	1,170	10,700	1,170
2023-06-23	1,193	1,204	1,172	1,181	13,200	1,181
2023-06-22	1,208	1,215	1,192	1,192	10,800	1,192
2023-06-21	1,191	1,208	1,190	1,208	10,500	1,208
2023-06-20	1,183	1,196	1,180	1,191	7,100	1,191
2023-06-19	1,177	1,211	1,177	1,183	17,400	1,183
2023-06-16	1,158	1,171	1,155	1,171	10,600	1,171
2023-06-15	1,169	1,169	1,157	1,163	7,100	1,163
2023-06-14	1,172	1,172	1,157	1,165	4,900	1,165
2023-06-13	1,161	1,167	1,155	1,156	12,200	1,156
2023-06-12	1,162	1,175	1,155	1,167	8,600	1,167
2023-06-09	1,163	1,165	1,135	1,150	7,000	1,150
2023-06-08	1,170	1,170	1,152	1,155	6,300	1,155
2023-06-07	1,181	1,181	1,160	1,178	6,700	1,178
2023-06-06	1,161	1,181	1,152	1,181	9,200	1,181
2023-06-05	1,157	1,177	1,154	1,165	19,500	1,165
2023-06-02	1,125	1,151	1,125	1,140	6,500	1,140
2023-06-01	1,124	1,155	1,118	1,120	7,100	1,120
2023-05-31	1,146	1,175	1,119	1,119	17,100	1,119
2023-05-30	1,136	1,157	1,129	1,157	11,000	1,157
2023-05-29	1,128	1,155	1,123	1,136	36,000	1,136
2023-05-26	1,180	1,200	1,154	1,154	15,100	1,154
2023-05-25	1,170	1,198	1,136	1,190	26,600	1,190
2023-05-24	1,171	1,188	1,146	1,161	27,700	1,161
2023-05-23	1,156	1,208	1,146	1,185	126,400	1,185
2023-05-22	1,072	1,122	1,072	1,117	20,300	1,117
2023-05-19	1,055	1,071	1,037	1,063	11,800	1,063
2023-05-18	1,055	1,055	1,041	1,043	8,600	1,043
2023-05-17	1,076	1,079	1,058	1,058	4,300	1,058
2023-05-16	1,069	1,084	1,055	1,072	11,700	1,072
2023-05-15	1,047	1,147	1,011	1,055	48,800	1,055
2023-05-12	1,040	1,042	1,020	1,020	9,200	1,020
2023-05-11	1,055	1,058	1,030	1,040	10,700	1,040
2023-05-10	998	1,075	996	1,055	31,500	1,055
2023-05-09	989	1,003	988	1,003	5,800	1,003
2023-05-08	981	989	980	989	2,500	989
2023-05-02	985	990	981	981	1,700	981
2023-05-01	987	990	984	984	1,700	984
2023-04-28	971	979	966	979	5,000	979
2023-04-27	972	986	972	986	1,200	986
2023-04-26	982	982	976	981	2,200	981
2023-04-25	981	998	981	990	3,600	990
2023-04-24	980	989	976	981	11,800	981
2023-04-21	981	981	977	977	500	977
2023-04-20	977	980	972	980	2,700	980
2023-04-19	969	978	969	977	5,300	977
2023-04-18	980	985	955	980	14,800	980
2023-04-17	980	986	976	976	1,100	976
2023-04-14	981	981	976	980	2,000	980
2023-04-13	976	988	976	980	1,800	980
2023-04-12	980	989	976	976	4,000	976
2023-04-11	982	990	978	978	3,300	978
2023-04-10	990	990	977	980	2,500	980
2023-04-07	980	980	980	980	500	980
2023-04-06	984	984	974	974	700	974
2023-04-05	984	984	971	984	6,100	984
2023-04-04	992	996	984	984	4,900	984
2023-04-03	1,007	1,007	983	985	7,300	985
2023-03-31	1,005	1,005	995	996	1,700	996
2023-03-30	987	995	987	991	1,300	991
2023-03-29	997	1,005	997	1,005	3,800	1,005
2023-03-28	1,009	1,009	995	995	2,900	995
2023-03-27	1,000	1,005	996	996	2,600	996
2023-03-24	996	1,003	988	1,003	2,800	1,003
2023-03-23	995	995	982	989	3,800	989
2023-03-22	990	992	984	992	3,100	992
2023-03-20	985	992	967	984	12,900	984
2023-03-17	992	992	978	992	4,900	992
2023-03-16	970	985	958	980	3,100	980
2023-03-15	980	980	970	979	1,500	979
2023-03-14	976	976	958	966	4,600	966
2023-03-13	985	988	951	988	14,000	988
2023-03-10	996	1,000	992	993	3,700	993
2023-03-09	1,000	1,009	999	1,008	8,700	1,008
2023-03-08	995	1,006	995	1,006	4,800	1,006
2023-03-07	993	999	990	991	11,400	991
2023-03-06	993	999	993	994	2,900	994
2023-03-03	988	994	987	988	3,700	988
2023-03-02	998	998	980	983	12,100	983
2023-03-01	995	996	989	991	5,100	991
2023-02-28	996	999	989	991	2,900	991
2023-02-27	990	998	985	986	2,900	986
2023-02-24	1,005	1,005	976	990	6,100	990
2023-02-22	990	1,006	990	995	10,000	995
2023-02-21	985	1,011	979	1,004	20,500	1,004
2023-02-20	983	990	979	988	2,800	988
2023-02-17	988	988	975	977	14,500	977
2023-02-16	990	998	975	989	13,400	989
2023-02-15	999	999	953	975	29,900	975
2023-02-14	1,001	1,014	950	990	58,300	990
2023-02-13	1,214	1,220	940	997	162,800	997
2023-02-10	1,189	1,206	1,170	1,196	9,100	1,196
2023-02-09	1,170	1,190	1,163	1,190	4,900	1,190
2023-02-08	1,185	1,185	1,159	1,159	5,800	1,159
2023-02-07	1,160	1,176	1,150	1,176	5,700	1,176
2023-02-06	1,189	1,189	1,150	1,177	7,500	1,177
2023-02-03	1,207	1,207	1,150	1,189	9,000	1,189
2023-02-02	1,239	1,239	1,181	1,207	7,000	1,207
2023-02-01	1,213	1,234	1,210	1,218	4,100	1,218
2023-01-31	1,234	1,234	1,200	1,213	7,100	1,213
2023-01-30	1,188	1,240	1,178	1,228	24,500	1,228
2023-01-27	1,147	1,184	1,147	1,177	7,800	1,177
2023-01-26	1,156	1,158	1,143	1,145	4,200	1,145
2023-01-25	1,180	1,180	1,159	1,159	2,800	1,159
2023-01-24	1,180	1,194	1,171	1,180	7,300	1,180
2023-01-23	1,188	1,192	1,163	1,179	8,700	1,179
2023-01-20	1,127	1,162	1,121	1,162	8,000	1,162
2023-01-19	1,094	1,127	1,094	1,126	3,000	1,126
2023-01-18	1,126	1,126	1,094	1,094	4,800	1,094
2023-01-17	1,100	1,105	1,089	1,102	4,400	1,102
2023-01-16	1,132	1,132	1,084	1,090	11,100	1,090
2023-01-13	1,141	1,155	1,133	1,141	3,600	1,141
2023-01-12	1,179	1,179	1,142	1,155	7,300	1,155
2023-01-11	1,143	1,170	1,143	1,170	6,700	1,170
2023-01-10	1,120	1,162	1,120	1,147	9,200	1,147
2023-01-06	1,088	1,136	1,081	1,120	6,300	1,120
2023-01-05	1,113	1,126	1,089	1,105	8,800	1,105
2023-01-04	1,099	1,123	1,088	1,113	7,100	1,113

分割・併合履歴： [2018-09-26]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03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