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 |
---|---|---|---|---|---|
1983/12/28 | 563 | 565 | 551 | 560 | 174,000 |
1983/12/27 | 556 | 566 | 555 | 565 | 32,000 |
1983/12/26 | 555 | 570 | 555 | 556 | 167,000 |
1983/12/24 | 559 | 560 | 555 | 559 | 41,000 |
1983/12/23 | 555 | 560 | 551 | 560 | 146,000 |
1983/12/22 | 558 | 565 | 556 | 560 | 195,000 |
1983/12/21 | 556 | 570 | 556 | 568 | 171,000 |
1983/12/20 | 551 | 555 | 551 | 555 | 66,000 |
1983/12/19 | 551 | 553 | 550 | 553 | 40,000 |
1983/12/17 | 560 | 563 | 560 | 560 | 34,000 |
1983/12/16 | 563 | 563 | 551 | 560 | 384,000 |
1983/12/15 | 570 | 578 | 561 | 565 | 32,000 |
1983/12/14 | 579 | 585 | 578 | 578 | 59,000 |
1983/12/13 | 576 | 590 | 576 | 580 | 85,000 |
1983/12/12 | 576 | 580 | 576 | 576 | 25,000 |
1983/12/09 | 561 | 570 | 560 | 570 | 88,000 |
1983/12/08 | 560 | 561 | 560 | 561 | 28,000 |
1983/12/07 | 559 | 560 | 558 | 560 | 62,000 |
1983/12/06 | 558 | 570 | 558 | 558 | 35,000 |
1983/12/05 | 570 | 570 | 553 | 560 | 137,000 |
1983/12/03 | 570 | 574 | 568 | 568 | 38,000 |
1983/12/02 | 575 | 575 | 570 | 574 | 25,000 |
1983/12/01 | 555 | 575 | 553 | 570 | 41,000 |
1983/11/30 | 565 | 565 | 550 | 556 | 48,000 |
1983/11/29 | 573 | 573 | 570 | 570 | 31,000 |
1983/11/28 | 573 | 578 | 570 | 570 | 21,000 |
1983/11/26 | 578 | 578 | 573 | 573 | 13,000 |
1983/11/25 | 579 | 580 | 579 | 579 | 7,000 |
1983/11/24 | 581 | 581 | 576 | 576 | 13,000 |
1983/11/22 | 581 | 584 | 580 | 580 | 64,000 |
1983/11/21 | 575 | 580 | 571 | 580 | 31,000 |
1983/11/19 | 570 | 570 | 561 | 570 | 40,000 |
1983/11/18 | 578 | 578 | 560 | 561 | 59,000 |
1983/11/17 | 585 | 588 | 578 | 578 | 50,000 |
1983/11/16 | 592 | 595 | 583 | 585 | 44,000 |
1983/11/15 | 595 | 595 | 590 | 590 | 32,000 |
1983/11/14 | 590 | 592 | 590 | 592 | 20,000 |
1983/11/11 | 593 | 595 | 590 | 593 | 18,000 |
1983/11/10 | 600 | 600 | 597 | 600 | 25,000 |
1983/11/09 | 600 | 600 | 600 | 600 | 10,000 |
1983/11/08 | 600 | 600 | 598 | 598 | 21,000 |
1983/11/07 | 594 | 606 | 594 | 600 | 37,000 |
1983/11/05 | 605 | 610 | 600 | 600 | 14,000 |
1983/11/04 | 610 | 610 | 605 | 608 | 26,000 |
1983/11/02 | 610 | 610 | 601 | 610 | 24,000 |
1983/11/01 | 618 | 620 | 610 | 610 | 34,000 |
1983/10/31 | 625 | 625 | 620 | 620 | 31,000 |
1983/10/29 | 625 | 625 | 625 | 625 | 12,000 |
1983/10/28 | 630 | 630 | 620 | 625 | 72,000 |
1983/10/27 | 625 | 630 | 625 | 625 | 94,000 |
1983/10/27 | 1 -> 1.20 分割 | ||||
1983/10/26 | 724 | 749 | 718 | 739 | 250,000 |
1983/10/25 | 738 | 738 | 725 | 727 | 239,000 |
1983/10/24 | 749 | 750 | 738 | 738 | 111,000 |
1983/10/22 | 767 | 767 | 750 | 750 | 94,000 |
1983/10/21 | 767 | 769 | 765 | 765 | 73,000 |
1983/10/20 | 755 | 768 | 753 | 766 | 62,000 |
1983/10/19 | 768 | 768 | 755 | 755 | 146,000 |
1983/10/18 | 782 | 783 | 770 | 770 | 130,000 |
1983/10/17 | 770 | 779 | 760 | 779 | 54,000 |
1983/10/15 | 769 | 769 | 756 | 756 | 53,000 |
1983/10/14 | 778 | 780 | 770 | 770 | 187,000 |
1983/10/13 | 780 | 785 | 770 | 778 | 93,000 |
1983/10/12 | 778 | 794 | 778 | 788 | 140,000 |
1983/10/11 | 776 | 788 | 770 | 778 | 126,000 |
1983/10/07 | 780 | 795 | 780 | 787 | 253,000 |
1983/10/06 | 771 | 790 | 770 | 782 | 254,000 |
1983/10/05 | 761 | 770 | 755 | 765 | 433,000 |
1983/10/04 | 745 | 745 | 743 | 743 | 36,000 |
1983/10/03 | 731 | 748 | 731 | 742 | 66,000 |
1983/10/01 | 731 | 739 | 731 | 731 | 37,000 |
1983/09/30 | 739 | 739 | 730 | 732 | 31,000 |
1983/09/29 | 739 | 745 | 738 | 745 | 78,000 |
1983/09/28 | 726 | 730 | 715 | 715 | 72,000 |
1983/09/26 | 710 | 712 | 690 | 700 | 72,000 |
1983/09/24 | 700 | 712 | 700 | 712 | 98,000 |
1983/09/19 | 755 | 756 | 750 | 754 | 61,000 |
1983/09/17 | 755 | 765 | 755 | 760 | 61,000 |
1983/09/16 | 760 | 761 | 755 | 755 | 178,000 |
1983/09/14 | 751 | 755 | 750 | 750 | 113,000 |
1983/09/13 | 754 | 764 | 750 | 753 | 106,000 |
1983/09/12 | 765 | 775 | 760 | 764 | 150,000 |
1983/09/09 | 780 | 780 | 763 | 770 | 182,000 |
1983/09/08 | 783 | 815 | 780 | 782 | 613,000 |
1983/09/07 | 770 | 780 | 760 | 775 | 461,000 |
1983/09/06 | 771 | 778 | 760 | 761 | 474,000 |
1983/09/05 | 780 | 780 | 760 | 761 | 625,000 |
1983/09/03 | 721 | 743 | 720 | 743 | 337,000 |
1983/09/02 | 720 | 725 | 715 | 720 | 221,000 |
1983/09/01 | 720 | 720 | 710 | 714 | 138,000 |
1983/08/31 | 725 | 729 | 716 | 725 | 89,000 |
1983/08/30 | 710 | 720 | 701 | 715 | 48,000 |
1983/08/29 | 690 | 700 | 690 | 700 | 31,000 |
1983/08/27 | 688 | 700 | 686 | 690 | 45,000 |
1983/08/26 | 689 | 692 | 689 | 691 | 39,000 |
1983/08/25 | 700 | 700 | 691 | 692 | 53,000 |
1983/08/24 | 691 | 700 | 690 | 690 | 18,000 |
1983/08/23 | 710 | 710 | 690 | 690 | 85,000 |
1983/08/22 | 703 | 730 | 700 | 720 | 93,000 |
1983/08/19 | 685 | 700 | 685 | 691 | 77,000 |
1983/08/18 | 685 | 685 | 680 | 680 | 17,000 |
1983/08/17 | 687 | 688 | 680 | 681 | 39,000 |
1983/08/16 | 692 | 692 | 676 | 680 | 32,000 |
1983/08/15 | 692 | 698 | 691 | 692 | 15,000 |
1983/08/12 | 680 | 690 | 680 | 690 | 15,000 |
1983/08/11 | 679 | 680 | 678 | 678 | 25,000 |
1983/08/10 | 680 | 680 | 677 | 677 | 34,000 |
1983/08/09 | 682 | 682 | 680 | 680 | 18,000 |
1983/08/08 | 686 | 690 | 680 | 680 | 33,000 |
1983/08/05 | 685 | 695 | 680 | 680 | 40,000 |
1983/08/04 | 697 | 697 | 676 | 676 | 28,000 |
1983/08/03 | 676 | 705 | 675 | 687 | 33,000 |
1983/08/02 | 680 | 680 | 675 | 675 | 15,000 |
1983/08/01 | 680 | 683 | 680 | 683 | 17,000 |
1983/07/30 | 682 | 682 | 680 | 680 | 16,000 |
1983/07/29 | 685 | 685 | 682 | 682 | 12,000 |
1983/07/28 | 690 | 690 | 680 | 685 | 25,000 |
1983/07/27 | 680 | 690 | 680 | 690 | 16,000 |
1983/07/26 | 690 | 695 | 690 | 690 | 45,000 |
1983/07/25 | 700 | 700 | 680 | 680 | 35,000 |
1983/07/23 | 705 | 710 | 700 | 700 | 66,000 |
1983/07/22 | 710 | 710 | 690 | 708 | 55,000 |
1983/07/21 | 720 | 720 | 710 | 710 | 113,000 |
1983/07/20 | 725 | 725 | 715 | 723 | 131,000 |
1983/07/19 | 729 | 730 | 705 | 724 | 203,000 |
1983/07/18 | 709 | 735 | 705 | 735 | 414,000 |
1983/07/15 | 680 | 710 | 680 | 699 | 103,000 |
1983/07/14 | 679 | 683 | 671 | 671 | 22,000 |
1983/07/13 | 690 | 695 | 690 | 695 | 17,000 |
1983/07/12 | 690 | 700 | 685 | 690 | 12,000 |
1983/07/11 | 700 | 700 | 695 | 695 | 32,000 |
1983/07/08 | 661 | 670 | 661 | 670 | 12,000 |
1983/07/07 | 652 | 657 | 652 | 657 | 14,000 |
1983/07/06 | 650 | 656 | 646 | 650 | 51,000 |
1983/07/05 | 655 | 655 | 646 | 650 | 186,000 |
1983/07/04 | 655 | 656 | 651 | 656 | 14,000 |
1983/07/02 | 650 | 650 | 649 | 650 | 11,000 |
1983/07/01 | 650 | 650 | 649 | 649 | 36,000 |
1983/06/30 | 654 | 655 | 650 | 650 | 25,000 |
1983/06/29 | 655 | 655 | 655 | 655 | 3,000 |
1983/06/28 | 654 | 655 | 650 | 655 | 26,000 |
1983/06/27 | 660 | 660 | 655 | 655 | 11,000 |
1983/06/25 | 660 | 670 | 655 | 655 | 13,000 |
1983/06/24 | 670 | 671 | 645 | 654 | 128,000 |
1983/06/23 | 671 | 672 | 671 | 672 | 7,000 |
1983/06/22 | 694 | 694 | 670 | 670 | 56,000 |
1983/06/21 | 666 | 684 | 666 | 684 | 29,000 |
1983/06/20 | 651 | 660 | 651 | 660 | 19,000 |
1983/06/17 | 651 | 651 | 649 | 650 | 36,000 |
1983/06/16 | 646 | 647 | 645 | 646 | 39,000 |
1983/06/15 | 658 | 658 | 645 | 645 | 44,000 |
1983/06/14 | 660 | 660 | 655 | 657 | 24,000 |
1983/06/13 | 664 | 664 | 662 | 662 | 16,000 |
1983/06/11 | 662 | 663 | 660 | 662 | 32,000 |
1983/06/10 | 661 | 662 | 660 | 660 | 15,000 |
1983/06/09 | 660 | 661 | 660 | 660 | 31,000 |
1983/06/08 | 673 | 673 | 660 | 660 | 23,000 |
1983/06/07 | 678 | 679 | 675 | 675 | 14,000 |
1983/06/06 | 670 | 681 | 670 | 680 | 21,000 |
1983/06/04 | 675 | 675 | 675 | 675 | 11,000 |
1983/06/03 | 680 | 680 | 675 | 675 | 19,000 |
1983/06/02 | 681 | 681 | 678 | 680 | 23,000 |
1983/06/01 | 685 | 690 | 680 | 680 | 68,000 |
1983/05/31 | 689 | 689 | 689 | 689 | 8,000 |
1983/05/30 | 682 | 689 | 682 | 684 | 22,000 |
1983/05/28 | 681 | 685 | 680 | 680 | 48,000 |
1983/05/27 | 685 | 685 | 681 | 681 | 33,000 |
1983/05/26 | 685 | 686 | 681 | 685 | 31,000 |
1983/05/25 | 700 | 700 | 685 | 688 | 42,000 |
1983/05/24 | 690 | 690 | 690 | 690 | 6,000 |
1983/05/23 | 699 | 699 | 699 | 699 | 7,000 |
1983/05/20 | 715 | 715 | 705 | 705 | 25,000 |
1983/05/19 | 702 | 710 | 702 | 710 | 15,000 |
1983/05/18 | 690 | 692 | 685 | 688 | 36,000 |
1983/05/17 | 710 | 710 | 700 | 700 | 17,000 |
1983/05/16 | 710 | 710 | 709 | 710 | 10,000 |
1983/05/14 | 714 | 714 | 700 | 701 | 69,000 |
1983/05/13 | 725 | 730 | 710 | 712 | 14,000 |
1983/05/12 | 731 | 731 | 719 | 723 | 17,000 |
1983/05/11 | 750 | 750 | 735 | 735 | 154,000 |
1983/05/10 | 710 | 767 | 710 | 759 | 204,000 |
1983/05/09 | 710 | 715 | 710 | 715 | 14,000 |
1983/05/07 | 711 | 715 | 710 | 715 | 15,000 |
1983/05/06 | 713 | 715 | 710 | 714 | 27,000 |
1983/05/02 | 701 | 710 | 700 | 700 | 21,000 |
1983/04/28 | 699 | 700 | 699 | 700 | 23,000 |
1983/04/26 | 685 | 685 | 685 | 685 | 2,000 |
1983/04/25 | 690 | 690 | 680 | 680 | 58,000 |
1983/04/23 | 700 | 700 | 690 | 690 | 51,000 |
1983/04/22 | 715 | 715 | 700 | 700 | 158,000 |
1983/04/21 | 720 | 720 | 720 | 720 | 26,000 |
1983/04/20 | 695 | 695 | 695 | 695 | 14,000 |
1983/04/19 | 720 | 724 | 708 | 708 | 30,000 |
1983/04/18 | 710 | 718 | 710 | 718 | 20,000 |
1983/04/15 | 700 | 710 | 700 | 710 | 23,000 |
1983/04/14 | 700 | 701 | 690 | 699 | 32,000 |
1983/04/13 | 690 | 694 | 690 | 690 | 11,000 |
1983/04/12 | 705 | 705 | 690 | 690 | 13,000 |
1983/04/11 | 700 | 705 | 690 | 705 | 24,000 |
1983/04/09 | 701 | 701 | 700 | 700 | 18,000 |
1983/04/08 | 706 | 714 | 701 | 701 | 79,000 |
1983/04/07 | 725 | 725 | 705 | 705 | 30,000 |
1983/04/06 | 710 | 725 | 710 | 725 | 38,000 |
1983/04/05 | 711 | 719 | 705 | 705 | 27,000 |
1983/04/04 | 726 | 730 | 710 | 710 | 60,000 |
1983/04/02 | 710 | 725 | 710 | 725 | 82,000 |
1983/04/01 | 714 | 725 | 711 | 715 | 169,000 |
1983/03/31 | 680 | 705 | 680 | 704 | 121,000 |
1983/03/30 | 671 | 690 | 670 | 690 | 48,000 |
1983/03/29 | 681 | 682 | 678 | 678 | 24,000 |
1983/03/28 | 670 | 670 | 670 | 670 | 32,000 |
1983/03/26 | 669 | 680 | 669 | 680 | 32,000 |
1983/03/25 | 670 | 675 | 670 | 670 | 164,000 |
1983/03/24 | 663 | 674 | 663 | 670 | 36,000 |
1983/03/23 | 660 | 670 | 660 | 665 | 66,000 |
1983/03/22 | 660 | 660 | 659 | 659 | 54,000 |
1983/03/18 | 655 | 661 | 655 | 661 | 45,000 |
1983/03/17 | 654 | 654 | 651 | 651 | 29,000 |
1983/03/16 | 666 | 667 | 665 | 665 | 13,000 |
1983/03/15 | 662 | 665 | 660 | 665 | 24,000 |
1983/03/14 | 665 | 665 | 665 | 665 | 25,000 |
1983/03/12 | 665 | 665 | 665 | 665 | 9,000 |
1983/03/11 | 680 | 681 | 675 | 675 | 30,000 |
1983/03/10 | 668 | 675 | 668 | 675 | 11,000 |
1983/03/09 | 684 | 684 | 664 | 670 | 73,000 |
1983/03/08 | 682 | 685 | 681 | 685 | 9,000 |
1983/03/07 | 665 | 672 | 664 | 672 | 14,000 |
1983/03/05 | 660 | 660 | 658 | 658 | 7,000 |
1983/03/04 | 649 | 655 | 649 | 650 | 56,000 |
1983/03/03 | 648 | 649 | 648 | 649 | 79,000 |
1983/03/02 | 655 | 655 | 651 | 651 | 13,000 |
1983/03/01 | 643 | 650 | 642 | 645 | 28,000 |
1983/02/28 | 637 | 641 | 637 | 640 | 11,000 |
1983/02/26 | 635 | 635 | 635 | 635 | 33,000 |
1983/02/25 | 640 | 649 | 635 | 635 | 38,000 |
1983/02/24 | 635 | 640 | 631 | 635 | 42,000 |
1983/02/23 | 619 | 625 | 610 | 625 | 26,000 |
1983/02/22 | 639 | 639 | 619 | 619 | 59,000 |
1983/02/21 | 650 | 650 | 640 | 640 | 18,000 |
1983/02/18 | 650 | 660 | 650 | 650 | 23,000 |
1983/02/17 | 650 | 653 | 650 | 650 | 67,000 |
1983/02/16 | 655 | 656 | 652 | 652 | 61,000 |
1983/02/15 | 660 | 660 | 655 | 655 | 48,000 |
1983/02/12 | 660 | 660 | 660 | 660 | 36,000 |
1983/02/10 | 665 | 675 | 665 | 665 | 20,000 |
1983/02/09 | 670 | 676 | 670 | 675 | 11,000 |
1983/02/08 | 671 | 671 | 668 | 668 | 8,000 |
1983/02/07 | 666 | 666 | 666 | 666 | 13,000 |
1983/02/05 | 672 | 680 | 664 | 664 | 21,000 |
1983/02/04 | 671 | 671 | 670 | 670 | 5,000 |
1983/02/03 | 670 | 672 | 670 | 670 | 11,000 |
1983/02/02 | 690 | 691 | 675 | 675 | 41,000 |
1983/02/01 | 690 | 700 | 690 | 690 | 21,000 |
1983/01/31 | 679 | 680 | 675 | 680 | 21,000 |
1983/01/29 | 660 | 666 | 660 | 660 | 28,000 |
1983/01/28 | 671 | 675 | 664 | 664 | 28,000 |
1983/01/27 | 680 | 680 | 675 | 675 | 18,000 |
1983/01/26 | 670 | 681 | 670 | 680 | 21,000 |
1983/01/25 | 660 | 675 | 660 | 675 | 19,000 |
1983/01/24 | 660 | 660 | 660 | 660 | 23,000 |
1983/01/21 | 695 | 695 | 690 | 690 | 7,000 |
1983/01/20 | 708 | 708 | 695 | 696 | 17,000 |
1983/01/19 | 702 | 709 | 695 | 702 | 61,000 |
1983/01/18 | 666 | 674 | 663 | 674 | 36,000 |
1983/01/17 | 660 | 660 | 660 | 660 | 13,000 |
1983/01/14 | 645 | 660 | 643 | 656 | 60,000 |
1983/01/13 | 665 | 669 | 640 | 640 | 168,000 |
1983/01/12 | 683 | 684 | 675 | 675 | 24,000 |
1983/01/11 | 690 | 700 | 684 | 684 | 25,000 |
1983/01/10 | 700 | 700 | 700 | 700 | 35,000 |
1983/01/08 | 690 | 694 | 685 | 690 | 25,000 |
1983/01/07 | 700 | 710 | 698 | 699 | 45,000 |
1983/01/06 | 700 | 700 | 692 | 692 | 58,000 |
1983/01/05 | 715 | 715 | 700 | 700 | 18,000 |
1983/01/04 | 710 | 716 | 710 | 715 | 16,000 |