酒井重工業(6358)の株価時系列情報
酒井重工業(6358)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 685 | 690 | 685 | 685 | 16,000 |
1994/12/29 | 678 | 679 | 677 | 679 | 22,000 |
1994/12/28 | 688 | 688 | 688 | 688 | 15,000 |
1994/12/27 | 691 | 695 | 691 | 695 | 25,000 |
1994/12/26 | 684 | 691 | 684 | 691 | 18,000 |
1994/12/22 | 659 | 683 | 659 | 683 | 15,000 |
1994/12/21 | 660 | 660 | 658 | 659 | 23,000 |
1994/12/20 | 650 | 660 | 650 | 658 | 20,000 |
1994/12/19 | 655 | 660 | 650 | 650 | 23,000 |
1994/12/16 | 650 | 655 | 640 | 650 | 34,000 |
1994/12/15 | 625 | 630 | 621 | 630 | 107,000 |
1994/12/14 | 628 | 635 | 628 | 630 | 58,000 |
1994/12/13 | 634 | 634 | 628 | 628 | 120,000 |
1994/12/12 | 642 | 650 | 635 | 636 | 47,000 |
1994/12/09 | 650 | 651 | 649 | 650 | 83,000 |
1994/12/08 | 670 | 670 | 650 | 651 | 64,000 |
1994/12/07 | 673 | 683 | 673 | 673 | 8,000 |
1994/12/05 | 680 | 698 | 672 | 698 | 27,000 |
1994/12/02 | 690 | 698 | 688 | 698 | 32,000 |
1994/12/01 | 680 | 680 | 671 | 680 | 47,000 |
1994/11/30 | 650 | 655 | 650 | 650 | 83,000 |
1994/11/29 | 652 | 655 | 652 | 653 | 73,000 |
1994/11/28 | 665 | 665 | 651 | 654 | 58,000 |
1994/11/25 | 699 | 699 | 670 | 675 | 30,000 |
1994/11/24 | 710 | 710 | 700 | 700 | 57,000 |
1994/11/22 | 715 | 725 | 715 | 725 | 15,000 |
1994/11/21 | 711 | 711 | 711 | 711 | 5,000 |
1994/11/18 | 713 | 719 | 713 | 719 | 33,000 |
1994/11/17 | 725 | 725 | 722 | 722 | 7,000 |
1994/11/16 | 725 | 725 | 721 | 721 | 8,000 |
1994/11/15 | 720 | 732 | 719 | 719 | 14,000 |
1994/11/14 | 710 | 720 | 710 | 720 | 13,000 |
1994/11/11 | 700 | 710 | 700 | 708 | 78,000 |
1994/11/10 | 710 | 720 | 700 | 700 | 10,000 |
1994/11/09 | 720 | 720 | 715 | 715 | 30,000 |
1994/11/08 | 721 | 721 | 720 | 720 | 11,000 |
1994/11/07 | 760 | 760 | 730 | 735 | 26,000 |
1994/11/04 | 751 | 751 | 750 | 750 | 4,000 |
1994/11/02 | 771 | 771 | 771 | 771 | 2,000 |
1994/11/01 | 772 | 772 | 771 | 771 | 22,000 |
1994/10/31 | 779 | 781 | 771 | 771 | 12,000 |
1994/10/28 | 784 | 790 | 784 | 790 | 29,000 |
1994/10/27 | 785 | 785 | 774 | 774 | 19,000 |
1994/10/26 | 751 | 768 | 751 | 768 | 8,000 |
1994/10/25 | 750 | 750 | 747 | 750 | 15,000 |
1994/10/24 | 765 | 765 | 765 | 765 | 1,000 |
1994/10/21 | 769 | 769 | 750 | 750 | 16,000 |
1994/10/20 | 761 | 779 | 761 | 779 | 28,000 |
1994/10/19 | 760 | 760 | 755 | 755 | 12,000 |
1994/10/18 | 770 | 770 | 770 | 770 | 14,000 |
1994/10/17 | 760 | 760 | 760 | 760 | 4,000 |
1994/10/14 | 762 | 770 | 755 | 755 | 21,000 |
1994/10/13 | 741 | 752 | 741 | 752 | 27,000 |
1994/10/12 | 731 | 731 | 731 | 731 | 1,000 |
1994/10/07 | 730 | 730 | 730 | 730 | 7,000 |
1994/10/06 | 735 | 735 | 727 | 730 | 13,000 |
1994/10/05 | 735 | 735 | 735 | 735 | 7,000 |
1994/10/04 | 762 | 762 | 762 | 762 | 19,000 |
1994/10/03 | 750 | 770 | 750 | 770 | 9,000 |
1994/09/30 | 746 | 746 | 746 | 746 | 8,000 |
1994/09/29 | 731 | 731 | 731 | 731 | 19,000 |
1994/09/28 | 732 | 732 | 731 | 731 | 15,000 |
1994/09/27 | 736 | 738 | 731 | 731 | 10,000 |
1994/09/26 | 735 | 745 | 733 | 736 | 26,000 |
1994/09/22 | 740 | 744 | 732 | 732 | 43,000 |
1994/09/21 | 733 | 740 | 733 | 740 | 40,000 |
1994/09/20 | 733 | 733 | 729 | 733 | 39,000 |
1994/09/19 | 741 | 741 | 740 | 740 | 21,000 |
1994/09/16 | 753 | 753 | 750 | 750 | 27,000 |
1994/09/14 | 760 | 760 | 750 | 750 | 36,000 |
1994/09/13 | 775 | 780 | 770 | 772 | 33,000 |
1994/09/12 | 780 | 780 | 780 | 780 | 11,000 |
1994/09/09 | 789 | 809 | 780 | 780 | 33,000 |
1994/09/08 | 810 | 810 | 790 | 800 | 39,000 |
1994/09/07 | 781 | 790 | 780 | 790 | 49,000 |
1994/09/06 | 785 | 790 | 785 | 790 | 10,000 |
1994/09/05 | 785 | 786 | 785 | 786 | 5,000 |
1994/09/02 | 798 | 800 | 795 | 800 | 26,000 |
1994/09/01 | 798 | 798 | 798 | 798 | 1,000 |
1994/08/31 | 799 | 799 | 799 | 799 | 2,000 |
1994/08/30 | 794 | 798 | 793 | 798 | 27,000 |
1994/08/29 | 793 | 795 | 793 | 794 | 29,000 |
1994/08/26 | 795 | 795 | 789 | 790 | 95,000 |
1994/08/25 | 805 | 805 | 792 | 792 | 154,000 |
1994/08/24 | 801 | 806 | 801 | 805 | 58,000 |
1994/08/23 | 805 | 805 | 805 | 805 | 13,000 |
1994/08/22 | 804 | 805 | 804 | 805 | 18,000 |
1994/08/19 | 800 | 805 | 800 | 805 | 12,000 |
1994/08/18 | 810 | 811 | 805 | 810 | 54,000 |
1994/08/17 | 816 | 820 | 816 | 820 | 33,000 |
1994/08/16 | 799 | 810 | 796 | 806 | 120,000 |
1994/08/15 | 789 | 800 | 789 | 800 | 117,000 |
1994/08/12 | 790 | 795 | 790 | 790 | 73,000 |
1994/08/11 | 791 | 795 | 790 | 790 | 108,000 |
1994/08/10 | 795 | 797 | 790 | 795 | 118,000 |
1994/08/09 | 794 | 796 | 794 | 795 | 73,000 |
1994/08/08 | 790 | 795 | 790 | 795 | 98,000 |
1994/08/05 | 788 | 791 | 788 | 790 | 91,000 |
1994/08/04 | 795 | 795 | 785 | 790 | 315,000 |
1994/08/03 | 794 | 795 | 787 | 793 | 32,000 |
1994/08/02 | 780 | 794 | 780 | 785 | 46,000 |
1994/08/01 | 796 | 796 | 763 | 763 | 37,000 |
1994/07/29 | 800 | 801 | 796 | 796 | 35,000 |
1994/07/28 | 795 | 803 | 790 | 800 | 23,000 |
1994/07/27 | 809 | 809 | 800 | 805 | 67,000 |
1994/07/26 | 805 | 809 | 805 | 809 | 99,000 |
1994/07/25 | 818 | 820 | 818 | 818 | 24,000 |
1994/07/22 | 837 | 837 | 824 | 825 | 39,000 |
1994/07/21 | 837 | 837 | 825 | 830 | 69,000 |
1994/07/20 | 830 | 837 | 829 | 837 | 64,000 |
1994/07/19 | 822 | 830 | 822 | 828 | 22,000 |
1994/07/18 | 820 | 825 | 810 | 824 | 83,000 |
1994/07/15 | 811 | 820 | 810 | 820 | 14,000 |
1994/07/14 | 800 | 800 | 795 | 800 | 53,000 |
1994/07/13 | 805 | 810 | 800 | 800 | 33,000 |
1994/07/12 | 805 | 806 | 805 | 805 | 9,000 |
1994/07/11 | 805 | 805 | 802 | 805 | 8,000 |
1994/07/08 | 805 | 806 | 802 | 802 | 17,000 |
1994/07/07 | 806 | 810 | 806 | 807 | 10,000 |
1994/07/06 | 808 | 813 | 802 | 812 | 32,000 |
1994/07/05 | 810 | 820 | 802 | 808 | 22,000 |
1994/07/04 | 805 | 820 | 805 | 820 | 16,000 |
1994/07/01 | 825 | 825 | 802 | 802 | 20,000 |
1994/06/30 | 802 | 815 | 802 | 815 | 12,000 |
1994/06/29 | 813 | 813 | 811 | 811 | 29,000 |
1994/06/28 | 801 | 821 | 801 | 821 | 13,000 |
1994/06/27 | 800 | 800 | 790 | 790 | 35,000 |
1994/06/24 | 825 | 825 | 813 | 813 | 25,000 |
1994/06/23 | 811 | 829 | 811 | 829 | 29,000 |
1994/06/22 | 808 | 818 | 808 | 815 | 29,000 |
1994/06/21 | 837 | 837 | 828 | 828 | 15,000 |
1994/06/20 | 850 | 850 | 830 | 837 | 64,000 |
1994/06/17 | 869 | 870 | 850 | 860 | 31,000 |
1994/06/16 | 874 | 874 | 865 | 865 | 45,000 |
1994/06/15 | 873 | 878 | 866 | 870 | 135,000 |
1994/06/14 | 879 | 879 | 865 | 865 | 223,000 |
1994/06/13 | 849 | 884 | 844 | 880 | 295,000 |
1994/06/10 | 828 | 850 | 828 | 849 | 193,000 |
1994/06/09 | 815 | 825 | 815 | 821 | 26,000 |
1994/06/08 | 820 | 830 | 820 | 820 | 67,000 |
1994/06/07 | 820 | 820 | 815 | 820 | 40,000 |
1994/06/06 | 810 | 819 | 810 | 819 | 37,000 |
1994/06/03 | 815 | 815 | 811 | 812 | 35,000 |
1994/06/02 | 815 | 820 | 810 | 810 | 38,000 |
1994/06/01 | 810 | 820 | 810 | 810 | 29,000 |
1994/05/31 | 824 | 824 | 820 | 820 | 15,000 |
1994/05/30 | 819 | 819 | 805 | 805 | 16,000 |
1994/05/27 | 814 | 819 | 810 | 819 | 22,000 |
1994/05/26 | 825 | 830 | 824 | 824 | 59,000 |
1994/05/25 | 819 | 825 | 819 | 825 | 61,000 |
1994/05/24 | 810 | 819 | 803 | 819 | 38,000 |
1994/05/23 | 810 | 810 | 795 | 797 | 10,000 |
1994/05/20 | 801 | 810 | 800 | 810 | 28,000 |
1994/05/19 | 795 | 800 | 795 | 800 | 35,000 |
1994/05/18 | 809 | 810 | 795 | 795 | 61,000 |
1994/05/17 | 805 | 809 | 804 | 805 | 41,000 |
1994/05/16 | 800 | 814 | 800 | 804 | 40,000 |
1994/05/13 | 802 | 804 | 801 | 804 | 19,000 |
1994/05/12 | 799 | 811 | 799 | 808 | 27,000 |
1994/05/11 | 814 | 815 | 811 | 811 | 24,000 |
1994/05/10 | 810 | 813 | 810 | 811 | 63,000 |
1994/05/09 | 811 | 814 | 810 | 814 | 70,000 |
1994/05/06 | 812 | 812 | 808 | 810 | 49,000 |
1994/05/02 | 815 | 815 | 799 | 802 | 38,000 |
1994/04/28 | 805 | 815 | 799 | 810 | 69,000 |
1994/04/27 | 789 | 799 | 789 | 799 | 61,000 |
1994/04/26 | 788 | 798 | 786 | 790 | 25,000 |
1994/04/25 | 796 | 796 | 786 | 786 | 14,000 |
1994/04/22 | 786 | 811 | 786 | 786 | 38,000 |
1994/04/21 | 785 | 785 | 780 | 785 | 6,000 |
1994/04/20 | 788 | 788 | 785 | 785 | 13,000 |
1994/04/19 | 795 | 797 | 788 | 788 | 29,000 |
1994/04/18 | 775 | 800 | 775 | 800 | 207,000 |
1994/04/15 | 765 | 775 | 765 | 770 | 38,000 |
1994/04/14 | 760 | 760 | 755 | 755 | 24,000 |
1994/04/13 | 768 | 771 | 768 | 770 | 6,000 |
1994/04/12 | 768 | 770 | 766 | 766 | 5,000 |
1994/04/11 | 775 | 785 | 768 | 768 | 6,000 |
1994/04/08 | 777 | 777 | 765 | 765 | 7,000 |
1994/04/07 | 770 | 770 | 765 | 770 | 8,000 |
1994/04/06 | 792 | 792 | 765 | 765 | 25,000 |
1994/04/05 | 751 | 765 | 751 | 765 | 18,000 |
1994/04/04 | 771 | 771 | 741 | 741 | 50,000 |
1994/04/01 | 766 | 771 | 766 | 771 | 7,000 |
1994/03/31 | 775 | 775 | 760 | 761 | 13,000 |
1994/03/30 | 775 | 780 | 770 | 776 | 19,000 |
1994/03/29 | 775 | 785 | 775 | 785 | 29,000 |
1994/03/28 | 770 | 780 | 770 | 775 | 36,000 |
1994/03/25 | 785 | 785 | 770 | 775 | 188,000 |
1994/03/24 | 775 | 785 | 770 | 775 | 86,000 |
1994/03/23 | 780 | 785 | 771 | 785 | 27,000 |
1994/03/22 | 796 | 796 | 770 | 770 | 35,000 |
1994/03/18 | 805 | 810 | 795 | 795 | 95,000 |
1994/03/17 | 815 | 815 | 800 | 815 | 90,000 |
1994/03/16 | 818 | 818 | 810 | 812 | 35,000 |
1994/03/15 | 820 | 820 | 810 | 819 | 21,000 |
1994/03/14 | 810 | 822 | 810 | 820 | 82,000 |
1994/03/11 | 780 | 800 | 780 | 800 | 50,000 |
1994/03/10 | 771 | 780 | 771 | 780 | 37,000 |
1994/03/09 | 785 | 790 | 770 | 770 | 107,000 |
1994/03/08 | 785 | 798 | 785 | 790 | 37,000 |
1994/03/07 | 790 | 798 | 787 | 795 | 89,000 |
1994/03/04 | 790 | 795 | 786 | 790 | 319,000 |
1994/03/03 | 809 | 809 | 790 | 790 | 18,000 |
1994/03/02 | 802 | 810 | 800 | 810 | 72,000 |
1994/03/01 | 818 | 819 | 810 | 810 | 16,000 |
1994/02/28 | 806 | 815 | 806 | 807 | 51,000 |
1994/02/25 | 805 | 805 | 795 | 800 | 38,000 |
1994/02/24 | 800 | 820 | 800 | 820 | 15,000 |
1994/02/23 | 800 | 800 | 800 | 800 | 7,000 |
1994/02/22 | 825 | 825 | 819 | 820 | 15,000 |
1994/02/21 | 814 | 830 | 805 | 830 | 158,000 |
1994/02/18 | 815 | 820 | 810 | 810 | 58,000 |
1994/02/17 | 822 | 822 | 768 | 768 | 60,000 |
1994/02/16 | 820 | 820 | 818 | 818 | 242,000 |
1994/02/15 | 780 | 800 | 780 | 800 | 56,000 |
1994/02/14 | 811 | 811 | 807 | 811 | 37,000 |
1994/02/10 | 810 | 835 | 810 | 835 | 68,000 |
1994/02/09 | 824 | 840 | 810 | 810 | 377,000 |
1994/02/08 | 820 | 835 | 820 | 834 | 95,000 |
1994/02/07 | 822 | 824 | 816 | 820 | 34,000 |
1994/02/04 | 808 | 839 | 808 | 835 | 80,000 |
1994/02/03 | 840 | 850 | 800 | 808 | 149,000 |
1994/02/02 | 809 | 850 | 800 | 850 | 260,000 |
1994/02/01 | 800 | 805 | 786 | 805 | 298,000 |
1994/01/31 | 784 | 789 | 770 | 789 | 286,000 |
1994/01/28 | 721 | 730 | 721 | 725 | 38,000 |
1994/01/27 | 757 | 764 | 744 | 744 | 146,000 |
1994/01/26 | 720 | 747 | 720 | 747 | 110,000 |
1994/01/25 | 714 | 730 | 714 | 715 | 25,000 |
1994/01/24 | 714 | 725 | 701 | 720 | 148,000 |
1994/01/21 | 746 | 755 | 740 | 751 | 74,000 |
1994/01/20 | 741 | 750 | 740 | 745 | 155,000 |
1994/01/19 | 714 | 739 | 714 | 731 | 48,000 |
1994/01/18 | 710 | 736 | 710 | 724 | 90,000 |
1994/01/17 | 709 | 710 | 704 | 710 | 83,000 |
1994/01/14 | 714 | 714 | 704 | 704 | 19,000 |
1994/01/13 | 700 | 720 | 699 | 704 | 99,000 |
1994/01/12 | 690 | 700 | 690 | 700 | 64,000 |
1994/01/11 | 683 | 698 | 683 | 690 | 62,000 |
1994/01/10 | 681 | 681 | 671 | 677 | 27,000 |
1994/01/07 | 646 | 650 | 641 | 642 | 42,000 |
1994/01/06 | 632 | 650 | 630 | 641 | 55,000 |
1994/01/05 | 615 | 630 | 615 | 625 | 14,000 |
1994/01/04 | 621 | 630 | 612 | 630 | 15,000 |