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 |
---|---|---|---|---|---|
1985/12/28 | 449 | 449 | 449 | 449 | 1,000 |
1985/12/27 | 450 | 450 | 449 | 449 | 22,000 |
1985/12/26 | 451 | 451 | 450 | 450 | 4,000 |
1985/12/25 | 458 | 458 | 450 | 450 | 23,000 |
1985/12/24 | 455 | 455 | 452 | 455 | 51,000 |
1985/12/23 | 450 | 455 | 450 | 450 | 53,000 |
1985/12/21 | 450 | 450 | 450 | 450 | 10,000 |
1985/12/20 | 460 | 460 | 450 | 450 | 17,000 |
1985/12/19 | 452 | 452 | 448 | 450 | 28,000 |
1985/12/18 | 452 | 456 | 451 | 451 | 27,000 |
1985/12/17 | 452 | 452 | 452 | 452 | 7,000 |
1985/12/16 | 451 | 455 | 451 | 452 | 16,000 |
1985/12/13 | 455 | 455 | 451 | 451 | 24,000 |
1985/12/12 | 462 | 462 | 460 | 460 | 12,000 |
1985/12/11 | 463 | 463 | 462 | 463 | 10,000 |
1985/12/10 | 460 | 465 | 460 | 465 | 11,000 |
1985/12/09 | 460 | 460 | 455 | 455 | 6,000 |
1985/12/07 | 459 | 459 | 451 | 455 | 8,000 |
1985/12/06 | 455 | 455 | 450 | 455 | 32,000 |
1985/12/05 | 455 | 455 | 455 | 455 | 12,000 |
1985/12/04 | 456 | 456 | 450 | 450 | 11,000 |
1985/12/03 | 456 | 460 | 456 | 460 | 11,000 |
1985/12/02 | 450 | 460 | 450 | 460 | 4,000 |
1985/11/30 | 445 | 445 | 445 | 445 | 12,000 |
1985/11/29 | 450 | 450 | 450 | 450 | 22,000 |
1985/11/28 | 459 | 459 | 453 | 453 | 24,000 |
1985/11/27 | 467 | 467 | 458 | 458 | 126,000 |
1985/11/26 | 459 | 460 | 459 | 460 | 3,000 |
1985/11/25 | 455 | 458 | 455 | 458 | 16,000 |
1985/11/22 | 460 | 460 | 455 | 455 | 6,000 |
1985/11/21 | 470 | 470 | 465 | 465 | 13,000 |
1985/11/20 | 470 | 470 | 470 | 470 | 6,000 |
1985/11/19 | 473 | 473 | 470 | 470 | 11,000 |
1985/11/18 | 471 | 471 | 471 | 471 | 3,000 |
1985/11/16 | 473 | 473 | 470 | 470 | 8,000 |
1985/11/15 | 472 | 473 | 471 | 471 | 13,000 |
1985/11/14 | 475 | 475 | 475 | 475 | 1,000 |
1985/11/13 | 479 | 479 | 475 | 475 | 2,000 |
1985/11/12 | 480 | 480 | 480 | 480 | 7,000 |
1985/11/11 | 472 | 472 | 471 | 471 | 4,000 |
1985/11/08 | 471 | 471 | 471 | 471 | 2,000 |
1985/11/07 | 471 | 471 | 471 | 471 | 5,000 |
1985/11/06 | 475 | 476 | 471 | 471 | 9,000 |
1985/11/05 | 479 | 479 | 479 | 479 | 2,000 |
1985/11/02 | 479 | 479 | 473 | 473 | 4,000 |
1985/11/01 | 471 | 480 | 471 | 480 | 6,000 |
1985/10/31 | 481 | 481 | 470 | 470 | 12,000 |
1985/10/30 | 490 | 490 | 480 | 480 | 8,000 |
1985/10/29 | 491 | 491 | 490 | 490 | 7,000 |
1985/10/26 | 486 | 486 | 486 | 486 | 6,000 |
1985/10/25 | 490 | 491 | 486 | 491 | 13,000 |
1985/10/24 | 509 | 509 | 507 | 507 | 5,000 |
1985/10/23 | 499 | 515 | 499 | 515 | 4,000 |
1985/10/22 | 490 | 500 | 490 | 500 | 15,000 |
1985/10/21 | 486 | 486 | 486 | 486 | 3,000 |
1985/10/19 | 489 | 489 | 486 | 486 | 24,000 |
1985/10/18 | 488 | 488 | 487 | 487 | 8,000 |
1985/10/17 | 486 | 486 | 486 | 486 | 19,000 |
1985/10/16 | 512 | 520 | 511 | 511 | 11,000 |
1985/10/15 | 520 | 520 | 511 | 511 | 6,000 |
1985/10/14 | 519 | 520 | 511 | 520 | 9,000 |
1985/10/11 | 525 | 525 | 520 | 520 | 9,000 |
1985/10/09 | 511 | 520 | 511 | 520 | 17,000 |
1985/10/08 | 520 | 520 | 520 | 520 | 3,000 |
1985/10/07 | 525 | 525 | 515 | 515 | 2,000 |
1985/10/05 | 534 | 534 | 530 | 530 | 6,000 |
1985/10/04 | 537 | 540 | 537 | 540 | 5,000 |
1985/10/03 | 548 | 550 | 532 | 545 | 14,000 |
1985/10/02 | 536 | 557 | 532 | 548 | 83,000 |
1985/10/01 | 528 | 536 | 528 | 536 | 27,000 |
1985/09/30 | 530 | 530 | 526 | 530 | 16,000 |
1985/09/28 | 528 | 530 | 528 | 530 | 13,000 |
1985/09/27 | 516 | 523 | 516 | 523 | 13,000 |
1985/09/26 | 515 | 520 | 514 | 514 | 19,000 |
1985/09/25 | 510 | 515 | 510 | 515 | 20,000 |
1985/09/24 | 510 | 520 | 510 | 520 | 10,000 |
1985/09/20 | 520 | 520 | 512 | 512 | 5,000 |
1985/09/19 | 510 | 511 | 510 | 510 | 25,000 |
1985/09/18 | 525 | 525 | 510 | 510 | 16,000 |
1985/09/17 | 530 | 534 | 530 | 530 | 8,000 |
1985/09/13 | 530 | 530 | 530 | 530 | 6,000 |
1985/09/12 | 530 | 539 | 530 | 535 | 11,000 |
1985/09/11 | 530 | 530 | 520 | 520 | 15,000 |
1985/09/10 | 532 | 540 | 530 | 540 | 13,000 |
1985/09/09 | 519 | 519 | 512 | 512 | 9,000 |
1985/09/07 | 510 | 510 | 510 | 510 | 5,000 |
1985/09/05 | 518 | 518 | 515 | 515 | 14,000 |
1985/09/04 | 515 | 518 | 515 | 518 | 10,000 |
1985/09/03 | 520 | 521 | 514 | 514 | 6,000 |
1985/09/02 | 521 | 521 | 514 | 520 | 4,000 |
1985/08/31 | 521 | 521 | 521 | 521 | 1,000 |
1985/08/30 | 518 | 520 | 518 | 520 | 22,000 |
1985/08/29 | 513 | 513 | 513 | 513 | 2,000 |
1985/08/28 | 515 | 521 | 511 | 512 | 19,000 |
1985/08/27 | 508 | 515 | 508 | 515 | 13,000 |
1985/08/26 | 511 | 517 | 508 | 517 | 11,000 |
1985/08/24 | 510 | 517 | 510 | 517 | 8,000 |
1985/08/23 | 507 | 507 | 507 | 507 | 6,000 |
1985/08/22 | 503 | 506 | 503 | 506 | 2,000 |
1985/08/21 | 520 | 520 | 500 | 500 | 14,000 |
1985/08/17 | 540 | 540 | 540 | 540 | 4,000 |
1985/08/16 | 530 | 540 | 530 | 540 | 9,000 |
1985/08/15 | 540 | 541 | 540 | 541 | 19,000 |
1985/08/08 | 540 | 540 | 540 | 540 | 4,000 |
1985/08/07 | 540 | 541 | 540 | 540 | 26,000 |
1985/08/06 | 534 | 535 | 533 | 535 | 7,000 |
1985/08/05 | 529 | 530 | 529 | 530 | 4,000 |
1985/08/03 | 533 | 534 | 529 | 529 | 13,000 |
1985/08/02 | 529 | 534 | 529 | 534 | 14,000 |
1985/08/01 | 539 | 540 | 538 | 538 | 32,000 |
1985/07/30 | 555 | 597 | 555 | 595 | 258,000 |
1985/07/29 | 550 | 563 | 550 | 563 | 47,000 |
1985/07/27 | 550 | 550 | 546 | 550 | 40,000 |
1985/07/26 | 535 | 536 | 532 | 533 | 15,000 |
1985/07/25 | 555 | 555 | 536 | 536 | 22,000 |
1985/07/24 | 550 | 555 | 549 | 550 | 45,000 |
1985/07/23 | 550 | 555 | 550 | 551 | 15,000 |
1985/07/22 | 554 | 555 | 549 | 549 | 38,000 |
1985/07/20 | 554 | 560 | 554 | 555 | 29,000 |
1985/07/19 | 540 | 560 | 540 | 560 | 56,000 |
1985/07/18 | 560 | 565 | 536 | 536 | 81,000 |
1985/07/17 | 550 | 560 | 535 | 550 | 101,000 |
1985/07/16 | 574 | 579 | 550 | 557 | 124,000 |
1985/07/15 | 595 | 598 | 570 | 580 | 418,000 |
1985/07/12 | 555 | 580 | 552 | 570 | 548,000 |
1985/07/11 | 505 | 530 | 500 | 530 | 286,000 |
1985/07/10 | 483 | 508 | 483 | 505 | 72,000 |
1985/07/09 | 483 | 483 | 483 | 483 | 7,000 |
1985/07/08 | 484 | 484 | 483 | 484 | 9,000 |
1985/07/06 | 480 | 485 | 480 | 485 | 9,000 |
1985/07/05 | 482 | 482 | 482 | 482 | 1,000 |
1985/07/04 | 490 | 490 | 482 | 482 | 9,000 |
1985/07/03 | 500 | 500 | 486 | 494 | 46,000 |
1985/07/02 | 475 | 500 | 475 | 500 | 21,000 |
1985/07/01 | 476 | 476 | 475 | 475 | 5,000 |
1985/06/29 | 475 | 475 | 470 | 475 | 7,000 |
1985/06/28 | 463 | 475 | 463 | 475 | 12,000 |
1985/06/27 | 470 | 470 | 463 | 463 | 16,000 |
1985/06/26 | 463 | 470 | 463 | 470 | 4,000 |
1985/06/25 | 470 | 470 | 463 | 463 | 9,000 |
1985/06/24 | 472 | 472 | 470 | 470 | 13,000 |
1985/06/22 | 473 | 473 | 471 | 471 | 3,000 |
1985/06/21 | 475 | 476 | 475 | 475 | 19,000 |
1985/06/20 | 480 | 480 | 475 | 475 | 10,000 |
1985/06/19 | 471 | 480 | 471 | 480 | 39,000 |
1985/06/18 | 478 | 481 | 475 | 481 | 32,000 |
1985/06/17 | 480 | 480 | 478 | 478 | 9,000 |
1985/06/15 | 476 | 483 | 475 | 483 | 8,000 |
1985/06/14 | 475 | 475 | 475 | 475 | 12,000 |
1985/06/12 | 475 | 475 | 475 | 475 | 12,000 |
1985/06/11 | 489 | 489 | 483 | 483 | 8,000 |
1985/06/10 | 495 | 495 | 485 | 485 | 22,000 |
1985/06/07 | 500 | 508 | 490 | 497 | 94,000 |
1985/06/06 | 463 | 510 | 463 | 510 | 232,000 |
1985/06/05 | 455 | 463 | 455 | 463 | 48,000 |
1985/06/04 | 452 | 453 | 445 | 453 | 15,000 |
1985/06/03 | 461 | 461 | 451 | 453 | 5,000 |
1985/06/01 | 462 | 462 | 460 | 460 | 5,000 |
1985/05/31 | 463 | 463 | 460 | 463 | 29,000 |
1985/05/30 | 467 | 467 | 466 | 466 | 5,000 |
1985/05/29 | 469 | 470 | 466 | 466 | 15,000 |
1985/05/28 | 469 | 470 | 469 | 470 | 14,000 |
1985/05/27 | 465 | 469 | 465 | 469 | 5,000 |
1985/05/25 | 470 | 470 | 465 | 465 | 6,000 |
1985/05/24 | 473 | 473 | 465 | 465 | 9,000 |
1985/05/23 | 473 | 474 | 469 | 469 | 20,000 |
1985/05/22 | 480 | 485 | 471 | 474 | 59,000 |
1985/05/21 | 467 | 475 | 467 | 471 | 27,000 |
1985/05/20 | 452 | 465 | 452 | 465 | 13,000 |
1985/05/18 | 452 | 452 | 452 | 452 | 5,000 |
1985/05/17 | 450 | 455 | 450 | 450 | 21,000 |
1985/05/16 | 454 | 454 | 450 | 450 | 35,000 |
1985/05/15 | 444 | 455 | 444 | 455 | 12,000 |
1985/05/14 | 441 | 441 | 441 | 441 | 7,000 |
1985/05/13 | 441 | 441 | 441 | 441 | 4,000 |
1985/05/10 | 440 | 440 | 440 | 440 | 8,000 |
1985/05/09 | 451 | 451 | 448 | 448 | 6,000 |
1985/05/08 | 455 | 455 | 451 | 451 | 15,000 |
1985/05/07 | 451 | 455 | 450 | 455 | 20,000 |
1985/05/04 | 449 | 450 | 445 | 450 | 9,000 |
1985/05/02 | 441 | 445 | 441 | 445 | 9,000 |
1985/05/01 | 439 | 440 | 439 | 440 | 4,000 |
1985/04/30 | 431 | 439 | 430 | 439 | 9,000 |
1985/04/26 | 430 | 430 | 430 | 430 | 20,000 |
1985/04/25 | 425 | 430 | 425 | 430 | 2,000 |
1985/04/24 | 439 | 439 | 431 | 431 | 22,000 |
1985/04/23 | 436 | 440 | 435 | 435 | 7,000 |
1985/04/22 | 439 | 440 | 436 | 436 | 8,000 |
1985/04/20 | 436 | 440 | 435 | 440 | 17,000 |
1985/04/19 | 432 | 433 | 432 | 433 | 6,000 |
1985/04/18 | 430 | 431 | 430 | 431 | 5,000 |
1985/04/17 | 439 | 439 | 430 | 430 | 10,000 |
1985/04/16 | 441 | 441 | 440 | 440 | 4,000 |
1985/04/15 | 444 | 444 | 438 | 440 | 10,000 |
1985/04/12 | 446 | 446 | 445 | 445 | 17,000 |
1985/04/11 | 445 | 447 | 445 | 445 | 7,000 |
1985/04/10 | 445 | 450 | 445 | 445 | 7,000 |
1985/04/09 | 431 | 445 | 431 | 445 | 10,000 |
1985/04/08 | 430 | 430 | 427 | 430 | 15,000 |
1985/04/06 | 428 | 428 | 427 | 427 | 7,000 |
1985/04/05 | 427 | 427 | 426 | 426 | 6,000 |
1985/04/04 | 426 | 426 | 426 | 426 | 6,000 |
1985/04/03 | 425 | 425 | 425 | 425 | 2,000 |
1985/04/02 | 425 | 430 | 422 | 430 | 12,000 |
1985/04/01 | 426 | 430 | 426 | 430 | 4,000 |
1985/03/30 | 429 | 429 | 425 | 425 | 7,000 |
1985/03/29 | 429 | 429 | 429 | 429 | 5,000 |
1985/03/28 | 431 | 431 | 425 | 425 | 6,000 |
1985/03/27 | 420 | 420 | 420 | 420 | 50,000 |
1985/03/26 | 433 | 440 | 432 | 432 | 8,000 |
1985/03/25 | 433 | 438 | 432 | 435 | 11,000 |
1985/03/23 | 437 | 438 | 437 | 438 | 5,000 |
1985/03/22 | 439 | 440 | 438 | 438 | 4,000 |
1985/03/20 | 445 | 450 | 440 | 440 | 11,000 |
1985/03/19 | 448 | 448 | 445 | 445 | 18,000 |
1985/03/18 | 451 | 451 | 448 | 448 | 26,000 |
1985/03/16 | 454 | 454 | 450 | 450 | 37,000 |
1985/03/15 | 440 | 455 | 440 | 455 | 45,000 |
1985/03/14 | 437 | 440 | 433 | 440 | 16,000 |
1985/03/13 | 432 | 433 | 432 | 433 | 38,000 |
1985/03/12 | 432 | 432 | 432 | 432 | 6,000 |
1985/03/11 | 435 | 440 | 431 | 432 | 9,000 |
1985/03/08 | 435 | 436 | 435 | 436 | 4,000 |
1985/03/07 | 432 | 435 | 432 | 435 | 16,000 |
1985/03/05 | 432 | 432 | 432 | 432 | 3,000 |
1985/03/04 | 430 | 430 | 430 | 430 | 19,000 |
1985/03/01 | 431 | 435 | 430 | 430 | 13,000 |
1985/02/28 | 437 | 437 | 430 | 430 | 24,000 |
1985/02/27 | 449 | 449 | 449 | 449 | 4,000 |
1985/02/26 | 450 | 453 | 447 | 447 | 30,000 |
1985/02/25 | 440 | 445 | 440 | 445 | 11,000 |
1985/02/22 | 437 | 445 | 437 | 445 | 22,000 |
1985/02/21 | 435 | 439 | 431 | 439 | 56,000 |
1985/02/20 | 436 | 436 | 436 | 436 | 4,000 |
1985/02/19 | 435 | 435 | 435 | 435 | 31,000 |
1985/02/18 | 445 | 445 | 441 | 442 | 20,000 |
1985/02/16 | 441 | 445 | 441 | 445 | 3,000 |
1985/02/15 | 440 | 445 | 440 | 445 | 17,000 |
1985/02/14 | 444 | 444 | 441 | 441 | 12,000 |
1985/02/13 | 441 | 443 | 440 | 443 | 22,000 |
1985/02/12 | 441 | 441 | 441 | 441 | 4,000 |
1985/02/08 | 441 | 445 | 441 | 441 | 14,000 |
1985/02/07 | 440 | 442 | 440 | 440 | 13,000 |
1985/02/06 | 440 | 440 | 440 | 440 | 6,000 |
1985/02/05 | 442 | 445 | 441 | 445 | 3,000 |
1985/02/04 | 440 | 445 | 440 | 440 | 19,000 |
1985/01/31 | 450 | 450 | 450 | 450 | 3,000 |
1985/01/30 | 454 | 454 | 447 | 447 | 21,000 |
1985/01/29 | 451 | 454 | 451 | 454 | 11,000 |
1985/01/28 | 454 | 454 | 453 | 453 | 7,000 |
1985/01/26 | 454 | 455 | 453 | 453 | 7,000 |
1985/01/25 | 453 | 455 | 453 | 455 | 11,000 |
1985/01/24 | 451 | 455 | 451 | 455 | 5,000 |
1985/01/23 | 446 | 450 | 446 | 450 | 19,000 |
1985/01/22 | 451 | 451 | 450 | 450 | 12,000 |
1985/01/21 | 445 | 450 | 445 | 450 | 13,000 |
1985/01/17 | 443 | 443 | 443 | 443 | 1,000 |
1985/01/16 | 440 | 440 | 440 | 440 | 6,000 |
1985/01/14 | 435 | 436 | 435 | 435 | 13,000 |
1985/01/11 | 435 | 440 | 433 | 433 | 22,000 |
1985/01/10 | 436 | 436 | 435 | 435 | 9,000 |
1985/01/09 | 432 | 433 | 432 | 433 | 11,000 |
1985/01/08 | 431 | 431 | 431 | 431 | 18,000 |
1985/01/07 | 432 | 432 | 431 | 431 | 15,000 |
1985/01/05 | 433 | 433 | 433 | 433 | 2,000 |
1985/01/04 | 432 | 432 | 432 | 432 | 8,000 |