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 |
---|---|---|---|---|---|
1984/12/28 | 431 | 431 | 431 | 431 | 20,000 |
1984/12/25 | 431 | 432 | 431 | 431 | 13,000 |
1984/12/24 | 431 | 434 | 431 | 434 | 12,000 |
1984/12/22 | 431 | 431 | 430 | 431 | 18,000 |
1984/12/21 | 430 | 440 | 430 | 431 | 28,000 |
1984/12/20 | 435 | 436 | 430 | 430 | 49,000 |
1984/12/19 | 443 | 443 | 441 | 443 | 27,000 |
1984/12/17 | 451 | 451 | 450 | 451 | 10,000 |
1984/12/15 | 451 | 451 | 451 | 451 | 16,000 |
1984/12/14 | 453 | 453 | 451 | 453 | 15,000 |
1984/12/11 | 459 | 459 | 459 | 459 | 5,000 |
1984/12/10 | 459 | 459 | 455 | 459 | 10,000 |
1984/12/07 | 453 | 455 | 453 | 455 | 8,000 |
1984/12/06 | 454 | 455 | 453 | 453 | 11,000 |
1984/12/05 | 450 | 454 | 450 | 454 | 26,000 |
1984/12/04 | 451 | 455 | 451 | 451 | 10,000 |
1984/12/03 | 450 | 450 | 450 | 450 | 36,000 |
1984/11/29 | 451 | 451 | 450 | 450 | 6,000 |
1984/11/28 | 454 | 454 | 450 | 450 | 20,000 |
1984/11/27 | 456 | 456 | 454 | 454 | 9,000 |
1984/11/26 | 455 | 456 | 455 | 456 | 6,000 |
1984/11/24 | 453 | 453 | 453 | 453 | 2,000 |
1984/11/22 | 455 | 455 | 453 | 453 | 9,000 |
1984/11/20 | 458 | 460 | 457 | 457 | 3,000 |
1984/11/17 | 457 | 460 | 455 | 455 | 7,000 |
1984/11/16 | 457 | 457 | 457 | 457 | 9,000 |
1984/11/15 | 460 | 461 | 457 | 457 | 11,000 |
1984/11/14 | 462 | 462 | 462 | 462 | 4,000 |
1984/11/13 | 465 | 465 | 465 | 465 | 23,000 |
1984/11/12 | 467 | 467 | 467 | 467 | 6,000 |
1984/11/09 | 470 | 470 | 467 | 467 | 8,000 |
1984/11/08 | 475 | 480 | 475 | 475 | 12,000 |
1984/11/07 | 480 | 480 | 475 | 475 | 8,000 |
1984/11/06 | 480 | 481 | 480 | 481 | 5,000 |
1984/11/05 | 480 | 480 | 480 | 480 | 28,000 |
1984/10/30 | 452 | 455 | 452 | 455 | 4,000 |
1984/10/29 | 450 | 451 | 450 | 451 | 8,000 |
1984/10/26 | 456 | 456 | 450 | 450 | 62,000 |
1984/10/25 | 470 | 471 | 469 | 471 | 14,000 |
1984/10/24 | 468 | 470 | 468 | 469 | 14,000 |
1984/10/23 | 471 | 471 | 468 | 468 | 62,000 |
1984/10/22 | 472 | 472 | 472 | 472 | 20,000 |
1984/10/20 | 477 | 480 | 477 | 480 | 22,000 |
1984/10/19 | 477 | 480 | 477 | 480 | 12,000 |
1984/10/18 | 476 | 480 | 476 | 480 | 9,000 |
1984/10/17 | 478 | 480 | 478 | 479 | 17,000 |
1984/10/16 | 475 | 478 | 475 | 478 | 19,000 |
1984/10/15 | 471 | 475 | 471 | 475 | 9,000 |
1984/10/12 | 471 | 471 | 471 | 471 | 10,000 |
1984/10/11 | 476 | 476 | 476 | 476 | 14,000 |
1984/10/09 | 476 | 478 | 476 | 478 | 9,000 |
1984/10/08 | 482 | 482 | 478 | 478 | 12,000 |
1984/10/06 | 480 | 482 | 480 | 480 | 17,000 |
1984/10/05 | 480 | 480 | 480 | 480 | 15,000 |
1984/10/04 | 485 | 485 | 480 | 480 | 13,000 |
1984/10/03 | 477 | 480 | 477 | 480 | 7,000 |
1984/10/02 | 475 | 480 | 475 | 480 | 13,000 |
1984/10/01 | 475 | 475 | 475 | 475 | 59,000 |
1984/09/29 | 475 | 475 | 475 | 475 | 7,000 |
1984/09/28 | 475 | 475 | 475 | 475 | 8,000 |
1984/09/27 | 480 | 480 | 480 | 480 | 4,000 |
1984/09/26 | 485 | 485 | 485 | 485 | 16,000 |
1984/09/21 | 500 | 500 | 495 | 495 | 12,000 |
1984/09/20 | 497 | 500 | 495 | 495 | 9,000 |
1984/09/19 | 506 | 506 | 495 | 495 | 19,000 |
1984/09/18 | 509 | 510 | 506 | 506 | 18,000 |
1984/09/17 | 510 | 510 | 509 | 509 | 28,000 |
1984/09/14 | 500 | 510 | 500 | 510 | 28,000 |
1984/09/13 | 500 | 509 | 500 | 500 | 16,000 |
1984/09/12 | 509 | 510 | 508 | 510 | 25,000 |
1984/09/11 | 510 | 510 | 509 | 509 | 8,000 |
1984/09/10 | 509 | 510 | 509 | 510 | 17,000 |
1984/09/07 | 505 | 508 | 504 | 508 | 30,000 |
1984/09/06 | 501 | 509 | 500 | 505 | 59,000 |
1984/09/01 | 470 | 471 | 470 | 471 | 13,000 |
1984/08/31 | 461 | 466 | 461 | 466 | 7,000 |
1984/08/30 | 459 | 460 | 458 | 460 | 19,000 |
1984/08/29 | 459 | 460 | 459 | 460 | 17,000 |
1984/08/27 | 450 | 450 | 450 | 450 | 8,000 |
1984/08/25 | 444 | 445 | 444 | 445 | 10,000 |
1984/08/24 | 444 | 444 | 444 | 444 | 8,000 |
1984/08/23 | 444 | 445 | 443 | 444 | 12,000 |
1984/08/22 | 444 | 444 | 444 | 444 | 10,000 |
1984/08/20 | 443 | 444 | 443 | 443 | 13,000 |
1984/08/18 | 442 | 443 | 442 | 443 | 24,000 |
1984/08/17 | 443 | 443 | 443 | 443 | 3,000 |
1984/08/16 | 441 | 442 | 441 | 442 | 12,000 |
1984/08/15 | 443 | 443 | 442 | 442 | 23,000 |
1984/08/14 | 445 | 445 | 442 | 442 | 13,000 |
1984/08/13 | 442 | 450 | 442 | 450 | 10,000 |
1984/08/10 | 442 | 442 | 442 | 442 | 11,000 |
1984/08/09 | 443 | 443 | 443 | 443 | 16,000 |
1984/08/08 | 442 | 443 | 442 | 443 | 10,000 |
1984/08/07 | 442 | 445 | 442 | 442 | 24,000 |
1984/08/06 | 442 | 442 | 442 | 442 | 26,000 |
1984/08/04 | 442 | 442 | 442 | 442 | 9,000 |
1984/08/03 | 443 | 443 | 442 | 442 | 16,000 |
1984/08/01 | 443 | 443 | 443 | 443 | 1,000 |
1984/07/31 | 445 | 445 | 442 | 442 | 6,000 |
1984/07/28 | 441 | 441 | 441 | 441 | 2,000 |
1984/07/27 | 445 | 445 | 440 | 440 | 12,000 |
1984/07/26 | 445 | 445 | 444 | 445 | 11,000 |
1984/07/25 | 446 | 450 | 445 | 445 | 11,000 |
1984/07/24 | 450 | 450 | 445 | 450 | 48,000 |
1984/07/20 | 451 | 451 | 450 | 450 | 33,000 |
1984/07/18 | 453 | 453 | 453 | 453 | 2,000 |
1984/07/17 | 451 | 451 | 451 | 451 | 6,000 |
1984/07/16 | 451 | 451 | 451 | 451 | 10,000 |
1984/07/12 | 450 | 453 | 450 | 450 | 33,000 |
1984/07/10 | 450 | 450 | 450 | 450 | 42,000 |
1984/07/07 | 450 | 450 | 450 | 450 | 33,000 |
1984/07/05 | 451 | 451 | 450 | 450 | 21,000 |
1984/07/04 | 450 | 450 | 450 | 450 | 22,000 |
1984/06/30 | 451 | 451 | 450 | 450 | 9,000 |
1984/06/29 | 455 | 455 | 450 | 450 | 17,000 |
1984/06/28 | 449 | 450 | 448 | 450 | 16,000 |
1984/06/27 | 450 | 450 | 450 | 450 | 19,000 |
1984/06/26 | 450 | 450 | 445 | 450 | 30,000 |
1984/06/25 | 450 | 450 | 450 | 450 | 9,000 |
1984/06/23 | 460 | 460 | 455 | 455 | 16,000 |
1984/06/22 | 465 | 467 | 460 | 460 | 23,000 |
1984/06/21 | 463 | 463 | 463 | 463 | 47,000 |
1984/06/20 | 490 | 492 | 483 | 484 | 49,000 |
1984/06/19 | 500 | 501 | 492 | 492 | 54,000 |
1984/06/18 | 502 | 502 | 501 | 501 | 8,000 |
1984/06/16 | 503 | 510 | 502 | 503 | 18,000 |
1984/06/15 | 505 | 505 | 503 | 503 | 55,000 |
1984/06/14 | 510 | 510 | 505 | 505 | 15,000 |
1984/06/13 | 510 | 511 | 510 | 510 | 8,000 |
1984/06/12 | 510 | 510 | 510 | 510 | 4,000 |
1984/06/11 | 502 | 509 | 502 | 509 | 11,000 |
1984/06/08 | 505 | 505 | 501 | 501 | 29,000 |
1984/06/07 | 505 | 505 | 505 | 505 | 10,000 |
1984/06/06 | 504 | 505 | 504 | 504 | 31,000 |
1984/06/05 | 510 | 510 | 510 | 510 | 5,000 |
1984/06/04 | 510 | 510 | 508 | 508 | 7,000 |
1984/06/02 | 510 | 510 | 508 | 508 | 10,000 |
1984/06/01 | 508 | 510 | 508 | 508 | 26,000 |
1984/05/31 | 508 | 508 | 508 | 508 | 15,000 |
1984/05/30 | 515 | 523 | 515 | 523 | 20,000 |
1984/05/29 | 508 | 515 | 508 | 515 | 26,000 |
1984/05/28 | 508 | 510 | 508 | 510 | 16,000 |
1984/05/26 | 508 | 508 | 508 | 508 | 15,000 |
1984/05/25 | 508 | 510 | 508 | 508 | 13,000 |
1984/05/24 | 512 | 512 | 508 | 508 | 16,000 |
1984/05/23 | 515 | 515 | 514 | 515 | 45,000 |
1984/05/22 | 515 | 515 | 515 | 515 | 36,000 |
1984/05/21 | 515 | 515 | 515 | 515 | 17,000 |
1984/05/19 | 515 | 520 | 515 | 520 | 32,000 |
1984/05/18 | 520 | 520 | 515 | 515 | 28,000 |
1984/05/17 | 525 | 529 | 520 | 520 | 20,000 |
1984/05/16 | 525 | 525 | 525 | 525 | 49,000 |
1984/05/15 | 525 | 525 | 525 | 525 | 47,000 |
1984/05/14 | 529 | 529 | 525 | 525 | 15,000 |
1984/05/11 | 529 | 529 | 525 | 528 | 22,000 |
1984/05/10 | 530 | 530 | 529 | 529 | 81,000 |
1984/05/09 | 529 | 530 | 529 | 529 | 20,000 |
1984/05/08 | 530 | 530 | 529 | 529 | 39,000 |
1984/05/07 | 530 | 530 | 529 | 529 | 10,000 |
1984/05/04 | 521 | 530 | 521 | 530 | 5,000 |
1984/05/02 | 520 | 520 | 520 | 520 | 16,000 |
1984/04/28 | 515 | 518 | 515 | 518 | 6,000 |
1984/04/27 | 520 | 520 | 511 | 511 | 41,000 |
1984/04/26 | 525 | 525 | 520 | 525 | 39,000 |
1984/04/25 | 525 | 525 | 525 | 525 | 11,000 |
1984/04/24 | 528 | 530 | 525 | 526 | 41,000 |
1984/04/23 | 533 | 535 | 528 | 528 | 38,000 |
1984/04/21 | 531 | 531 | 531 | 531 | 8,000 |
1984/04/20 | 535 | 540 | 535 | 540 | 59,000 |
1984/04/19 | 540 | 540 | 536 | 540 | 25,000 |
1984/04/18 | 536 | 540 | 536 | 540 | 3,000 |
1984/04/17 | 539 | 550 | 535 | 535 | 53,000 |
1984/04/16 | 549 | 549 | 539 | 540 | 17,000 |
1984/04/13 | 560 | 560 | 555 | 555 | 25,000 |
1984/04/12 | 549 | 561 | 549 | 555 | 36,000 |
1984/04/11 | 543 | 550 | 542 | 550 | 21,000 |
1984/04/10 | 542 | 544 | 539 | 539 | 15,000 |
1984/04/09 | 548 | 548 | 539 | 539 | 21,000 |
1984/04/06 | 530 | 539 | 528 | 539 | 25,000 |
1984/04/05 | 530 | 535 | 527 | 528 | 36,000 |
1984/04/04 | 522 | 526 | 520 | 526 | 89,000 |
1984/04/03 | 530 | 530 | 520 | 520 | 45,000 |
1984/04/02 | 520 | 521 | 517 | 520 | 114,000 |
1984/03/31 | 511 | 515 | 511 | 515 | 14,000 |
1984/03/30 | 519 | 520 | 511 | 511 | 46,000 |
1984/03/29 | 515 | 520 | 513 | 520 | 40,000 |
1984/03/28 | 514 | 520 | 513 | 515 | 36,000 |
1984/03/27 | 516 | 516 | 514 | 514 | 65,000 |
1984/03/26 | 515 | 516 | 515 | 516 | 37,000 |
1984/03/24 | 520 | 520 | 515 | 515 | 21,000 |
1984/03/23 | 516 | 520 | 515 | 520 | 43,000 |
1984/03/22 | 521 | 529 | 515 | 515 | 76,000 |
1984/03/21 | 521 | 521 | 520 | 520 | 21,000 |
1984/03/19 | 529 | 529 | 520 | 520 | 51,000 |
1984/03/17 | 526 | 530 | 525 | 530 | 20,000 |
1984/03/16 | 522 | 530 | 521 | 522 | 51,000 |
1984/03/14 | 530 | 530 | 522 | 522 | 36,000 |
1984/03/13 | 523 | 535 | 523 | 530 | 76,000 |
1984/03/12 | 521 | 525 | 520 | 520 | 68,000 |
1984/03/09 | 522 | 530 | 520 | 525 | 52,000 |
1984/03/08 | 530 | 530 | 524 | 524 | 42,000 |
1984/03/07 | 532 | 532 | 530 | 530 | 19,000 |
1984/03/06 | 540 | 540 | 535 | 535 | 16,000 |
1984/03/05 | 555 | 558 | 540 | 540 | 115,000 |
1984/03/03 | 547 | 552 | 540 | 552 | 25,000 |
1984/03/02 | 533 | 545 | 533 | 545 | 31,000 |
1984/03/01 | 540 | 540 | 532 | 533 | 87,000 |
1984/02/29 | 540 | 540 | 535 | 540 | 23,000 |
1984/02/28 | 524 | 542 | 524 | 542 | 109,000 |
1984/02/27 | 522 | 526 | 522 | 524 | 83,000 |
1984/02/25 | 522 | 525 | 520 | 522 | 83,000 |
1984/02/24 | 530 | 530 | 521 | 522 | 75,000 |
1984/02/23 | 540 | 540 | 529 | 530 | 71,000 |
1984/02/22 | 548 | 548 | 541 | 545 | 26,000 |
1984/02/21 | 550 | 553 | 549 | 549 | 74,000 |
1984/02/20 | 550 | 550 | 550 | 550 | 22,000 |
1984/02/18 | 551 | 551 | 548 | 550 | 310,000 |
1984/02/17 | 550 | 555 | 550 | 550 | 47,000 |
1984/02/16 | 550 | 550 | 550 | 550 | 40,000 |
1984/02/15 | 550 | 551 | 550 | 550 | 72,000 |
1984/02/14 | 551 | 552 | 550 | 550 | 22,000 |
1984/02/10 | 551 | 555 | 550 | 550 | 25,000 |
1984/02/09 | 560 | 560 | 551 | 552 | 33,000 |
1984/02/08 | 557 | 557 | 550 | 550 | 80,000 |
1984/02/07 | 555 | 557 | 555 | 557 | 40,000 |
1984/02/06 | 560 | 570 | 558 | 558 | 22,000 |
1984/02/04 | 560 | 560 | 559 | 559 | 11,000 |
1984/02/03 | 558 | 571 | 558 | 560 | 55,000 |
1984/02/02 | 557 | 570 | 557 | 565 | 38,000 |
1984/02/01 | 559 | 560 | 557 | 557 | 22,000 |
1984/01/31 | 559 | 560 | 555 | 555 | 77,000 |
1984/01/30 | 558 | 560 | 557 | 560 | 83,000 |
1984/01/28 | 556 | 560 | 555 | 557 | 36,000 |
1984/01/27 | 561 | 564 | 557 | 557 | 86,000 |
1984/01/26 | 560 | 565 | 560 | 565 | 139,000 |
1984/01/25 | 570 | 580 | 570 | 570 | 28,000 |
1984/01/24 | 568 | 571 | 566 | 570 | 47,000 |
1984/01/23 | 572 | 575 | 568 | 568 | 50,000 |
1984/01/21 | 575 | 580 | 571 | 571 | 21,000 |
1984/01/20 | 580 | 585 | 575 | 575 | 49,000 |
1984/01/18 | 585 | 585 | 582 | 585 | 33,000 |
1984/01/17 | 600 | 600 | 581 | 581 | 60,000 |
1984/01/13 | 586 | 594 | 581 | 594 | 62,000 |
1984/01/12 | 599 | 600 | 580 | 585 | 49,000 |
1984/01/11 | 605 | 610 | 600 | 600 | 117,000 |
1984/01/10 | 591 | 600 | 585 | 600 | 82,000 |
1984/01/09 | 588 | 610 | 588 | 590 | 301,000 |
1984/01/07 | 586 | 590 | 586 | 590 | 46,000 |
1984/01/06 | 582 | 588 | 582 | 588 | 41,000 |
1984/01/05 | 572 | 585 | 572 | 585 | 104,000 |
1984/01/04 | 555 | 570 | 555 | 570 | 18,000 |