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 |
---|---|---|---|---|---|
1986/12/27 | 510 | 520 | 510 | 520 | 10,000 |
1986/12/26 | 505 | 510 | 505 | 510 | 20,000 |
1986/12/25 | 525 | 530 | 511 | 511 | 21,000 |
1986/12/24 | 526 | 530 | 516 | 525 | 24,000 |
1986/12/23 | 540 | 540 | 521 | 526 | 73,000 |
1986/12/22 | 539 | 540 | 531 | 539 | 106,000 |
1986/12/19 | 520 | 535 | 520 | 535 | 78,000 |
1986/12/18 | 523 | 526 | 517 | 525 | 49,000 |
1986/12/17 | 532 | 535 | 521 | 530 | 57,000 |
1986/12/16 | 536 | 545 | 531 | 539 | 281,000 |
1986/12/15 | 500 | 545 | 500 | 545 | 317,000 |
1986/12/12 | 495 | 520 | 495 | 510 | 49,000 |
1986/12/11 | 509 | 509 | 495 | 500 | 18,000 |
1986/12/10 | 515 | 515 | 505 | 506 | 52,000 |
1986/12/09 | 491 | 530 | 491 | 525 | 105,000 |
1986/12/08 | 490 | 490 | 490 | 490 | 8,000 |
1986/12/06 | 485 | 500 | 480 | 500 | 40,000 |
1986/12/05 | 487 | 500 | 476 | 480 | 81,000 |
1986/12/04 | 512 | 520 | 512 | 512 | 67,000 |
1986/12/03 | 502 | 522 | 501 | 516 | 109,000 |
1986/12/02 | 503 | 513 | 490 | 512 | 100,000 |
1986/12/01 | 490 | 522 | 490 | 513 | 155,000 |
1986/11/29 | 485 | 488 | 481 | 488 | 17,000 |
1986/11/28 | 470 | 480 | 470 | 480 | 22,000 |
1986/11/27 | 474 | 475 | 468 | 468 | 10,000 |
1986/11/26 | 470 | 475 | 470 | 475 | 8,000 |
1986/11/25 | 470 | 473 | 460 | 465 | 30,000 |
1986/11/22 | 460 | 460 | 460 | 460 | 3,000 |
1986/11/21 | 467 | 470 | 466 | 466 | 4,000 |
1986/11/20 | 465 | 470 | 465 | 465 | 10,000 |
1986/11/19 | 456 | 475 | 456 | 470 | 82,000 |
1986/11/18 | 454 | 465 | 453 | 456 | 6,000 |
1986/11/17 | 460 | 464 | 453 | 453 | 5,000 |
1986/11/14 | 460 | 460 | 455 | 460 | 11,000 |
1986/11/13 | 460 | 460 | 449 | 455 | 15,000 |
1986/11/12 | 448 | 455 | 448 | 454 | 7,000 |
1986/11/11 | 447 | 447 | 447 | 447 | 6,000 |
1986/11/10 | 448 | 449 | 447 | 447 | 6,000 |
1986/11/07 | 452 | 452 | 445 | 450 | 13,000 |
1986/11/06 | 425 | 444 | 425 | 444 | 29,000 |
1986/11/05 | 430 | 430 | 426 | 430 | 3,000 |
1986/11/04 | 440 | 440 | 430 | 430 | 10,000 |
1986/11/01 | 418 | 418 | 418 | 418 | 1,000 |
1986/10/31 | 434 | 434 | 415 | 415 | 17,000 |
1986/10/29 | 411 | 434 | 411 | 434 | 5,000 |
1986/10/28 | 410 | 410 | 410 | 410 | 5,000 |
1986/10/27 | 415 | 416 | 411 | 411 | 10,000 |
1986/10/25 | 430 | 430 | 423 | 423 | 27,000 |
1986/10/24 | 415 | 430 | 415 | 430 | 10,000 |
1986/10/23 | 430 | 430 | 410 | 411 | 13,000 |
1986/10/21 | 419 | 420 | 395 | 395 | 71,000 |
1986/10/20 | 421 | 421 | 420 | 420 | 4,000 |
1986/10/17 | 420 | 420 | 420 | 420 | 3,000 |
1986/10/16 | 421 | 421 | 421 | 421 | 2,000 |
1986/10/15 | 421 | 425 | 421 | 421 | 7,000 |
1986/10/14 | 420 | 420 | 420 | 420 | 2,000 |
1986/10/13 | 420 | 421 | 420 | 420 | 13,000 |
1986/10/09 | 425 | 425 | 420 | 420 | 11,000 |
1986/10/08 | 422 | 430 | 422 | 425 | 5,000 |
1986/10/07 | 421 | 421 | 421 | 421 | 15,000 |
1986/10/06 | 425 | 425 | 420 | 420 | 23,000 |
1986/10/04 | 415 | 420 | 415 | 420 | 15,000 |
1986/10/03 | 410 | 410 | 403 | 403 | 38,000 |
1986/10/01 | 415 | 415 | 411 | 411 | 26,000 |
1986/09/30 | 420 | 421 | 415 | 415 | 20,000 |
1986/09/29 | 411 | 420 | 411 | 420 | 17,000 |
1986/09/27 | 435 | 435 | 410 | 410 | 35,000 |
1986/09/26 | 430 | 435 | 430 | 432 | 35,000 |
1986/09/25 | 433 | 433 | 432 | 432 | 3,000 |
1986/09/24 | 432 | 432 | 431 | 431 | 3,000 |
1986/09/22 | 435 | 440 | 426 | 426 | 77,000 |
1986/09/19 | 435 | 436 | 425 | 435 | 64,000 |
1986/09/18 | 444 | 444 | 440 | 440 | 10,000 |
1986/09/17 | 449 | 450 | 447 | 447 | 6,000 |
1986/09/16 | 450 | 450 | 446 | 450 | 17,000 |
1986/09/12 | 450 | 452 | 450 | 452 | 20,000 |
1986/09/11 | 451 | 452 | 451 | 452 | 15,000 |
1986/09/10 | 452 | 452 | 449 | 452 | 22,000 |
1986/09/08 | 452 | 452 | 452 | 452 | 12,000 |
1986/09/06 | 452 | 454 | 450 | 452 | 32,000 |
1986/09/05 | 453 | 454 | 452 | 452 | 23,000 |
1986/09/04 | 472 | 472 | 452 | 452 | 75,000 |
1986/09/03 | 471 | 471 | 471 | 471 | 8,000 |
1986/09/02 | 471 | 471 | 470 | 470 | 14,000 |
1986/09/01 | 469 | 470 | 469 | 470 | 25,000 |
1986/08/30 | 463 | 467 | 463 | 467 | 9,000 |
1986/08/29 | 464 | 464 | 464 | 464 | 7,000 |
1986/08/28 | 463 | 463 | 463 | 463 | 15,000 |
1986/08/27 | 463 | 463 | 462 | 463 | 9,000 |
1986/08/26 | 465 | 465 | 460 | 460 | 59,000 |
1986/08/25 | 461 | 461 | 461 | 461 | 5,000 |
1986/08/23 | 462 | 462 | 460 | 460 | 9,000 |
1986/08/21 | 461 | 470 | 460 | 470 | 11,000 |
1986/08/20 | 470 | 470 | 460 | 460 | 17,000 |
1986/08/19 | 470 | 476 | 470 | 475 | 13,000 |
1986/08/18 | 470 | 470 | 470 | 470 | 30,000 |
1986/08/15 | 470 | 470 | 470 | 470 | 1,000 |
1986/08/14 | 470 | 470 | 465 | 468 | 22,000 |
1986/08/13 | 470 | 477 | 470 | 476 | 10,000 |
1986/08/12 | 466 | 470 | 465 | 470 | 5,000 |
1986/08/11 | 465 | 470 | 465 | 465 | 17,000 |
1986/08/08 | 470 | 475 | 468 | 468 | 41,000 |
1986/08/07 | 471 | 472 | 470 | 471 | 35,000 |
1986/08/06 | 470 | 470 | 465 | 470 | 41,000 |
1986/08/05 | 468 | 470 | 466 | 468 | 27,000 |
1986/08/04 | 470 | 470 | 466 | 466 | 41,000 |
1986/08/02 | 470 | 470 | 466 | 470 | 28,000 |
1986/08/01 | 480 | 480 | 470 | 475 | 22,000 |
1986/07/31 | 488 | 489 | 481 | 481 | 21,000 |
1986/07/30 | 498 | 498 | 498 | 498 | 16,000 |
1986/07/29 | 500 | 500 | 490 | 490 | 25,000 |
1986/07/28 | 505 | 508 | 505 | 508 | 6,000 |
1986/07/25 | 501 | 501 | 501 | 501 | 22,000 |
1986/07/24 | 509 | 510 | 501 | 501 | 21,000 |
1986/07/23 | 495 | 510 | 495 | 510 | 4,000 |
1986/07/22 | 491 | 491 | 490 | 490 | 5,000 |
1986/07/21 | 520 | 520 | 490 | 490 | 16,000 |
1986/07/19 | 522 | 522 | 522 | 522 | 37,000 |
1986/07/18 | 506 | 515 | 504 | 515 | 25,000 |
1986/07/17 | 516 | 516 | 506 | 514 | 23,000 |
1986/07/16 | 532 | 535 | 516 | 516 | 32,000 |
1986/07/15 | 536 | 539 | 531 | 531 | 39,000 |
1986/07/14 | 548 | 548 | 530 | 530 | 32,000 |
1986/07/11 | 534 | 547 | 534 | 540 | 43,000 |
1986/07/10 | 549 | 550 | 541 | 541 | 91,000 |
1986/07/09 | 545 | 560 | 544 | 559 | 266,000 |
1986/07/08 | 527 | 540 | 526 | 540 | 95,000 |
1986/07/07 | 528 | 535 | 527 | 535 | 29,000 |
1986/07/05 | 526 | 528 | 526 | 527 | 27,000 |
1986/07/04 | 530 | 530 | 525 | 525 | 28,000 |
1986/07/03 | 530 | 530 | 523 | 524 | 26,000 |
1986/07/02 | 530 | 532 | 520 | 529 | 60,000 |
1986/07/01 | 523 | 530 | 519 | 520 | 88,000 |
1986/06/30 | 518 | 537 | 513 | 513 | 106,000 |
1986/06/28 | 505 | 510 | 505 | 510 | 15,000 |
1986/06/27 | 512 | 512 | 501 | 501 | 17,000 |
1986/06/26 | 510 | 518 | 510 | 518 | 23,000 |
1986/06/25 | 518 | 518 | 511 | 518 | 19,000 |
1986/06/24 | 525 | 525 | 511 | 511 | 45,000 |
1986/06/23 | 510 | 523 | 510 | 523 | 9,000 |
1986/06/21 | 505 | 530 | 500 | 530 | 27,000 |
1986/06/20 | 514 | 514 | 500 | 500 | 99,000 |
1986/06/19 | 540 | 540 | 509 | 512 | 149,000 |
1986/06/18 | 485 | 537 | 485 | 530 | 229,000 |
1986/06/17 | 485 | 487 | 485 | 485 | 38,000 |
1986/06/16 | 494 | 494 | 480 | 480 | 121,000 |
1986/06/13 | 494 | 494 | 489 | 489 | 12,000 |
1986/06/12 | 492 | 492 | 485 | 492 | 43,000 |
1986/06/11 | 492 | 493 | 492 | 493 | 32,000 |
1986/06/10 | 485 | 497 | 485 | 486 | 126,000 |
1986/06/09 | 488 | 490 | 483 | 485 | 121,000 |
1986/06/07 | 485 | 485 | 485 | 485 | 20,000 |
1986/06/06 | 480 | 483 | 480 | 483 | 22,000 |
1986/06/05 | 485 | 486 | 480 | 480 | 110,000 |
1986/06/04 | 485 | 485 | 480 | 480 | 72,000 |
1986/06/03 | 485 | 485 | 480 | 485 | 137,000 |
1986/06/02 | 485 | 487 | 483 | 483 | 42,000 |
1986/05/31 | 485 | 485 | 483 | 483 | 9,000 |
1986/05/30 | 481 | 481 | 481 | 481 | 21,000 |
1986/05/29 | 490 | 490 | 481 | 481 | 31,000 |
1986/05/28 | 497 | 499 | 485 | 490 | 40,000 |
1986/05/27 | 500 | 500 | 495 | 499 | 8,000 |
1986/05/26 | 500 | 500 | 500 | 500 | 12,000 |
1986/05/24 | 485 | 485 | 485 | 485 | 4,000 |
1986/05/23 | 500 | 500 | 500 | 500 | 19,000 |
1986/05/22 | 479 | 481 | 479 | 481 | 2,000 |
1986/05/21 | 485 | 485 | 476 | 476 | 33,000 |
1986/05/20 | 490 | 490 | 485 | 485 | 12,000 |
1986/05/19 | 502 | 502 | 500 | 500 | 5,000 |
1986/05/17 | 500 | 502 | 500 | 500 | 16,000 |
1986/05/16 | 509 | 509 | 500 | 500 | 20,000 |
1986/05/15 | 510 | 510 | 501 | 501 | 35,000 |
1986/05/14 | 504 | 510 | 504 | 510 | 31,000 |
1986/05/13 | 475 | 475 | 475 | 475 | 35,000 |
1986/05/12 | 497 | 520 | 497 | 520 | 54,000 |
1986/05/09 | 505 | 510 | 495 | 495 | 11,000 |
1986/05/08 | 520 | 520 | 505 | 505 | 54,000 |
1986/05/06 | 471 | 480 | 470 | 475 | 20,000 |
1986/05/02 | 466 | 470 | 465 | 466 | 38,000 |
1986/05/01 | 465 | 465 | 465 | 465 | 42,000 |
1986/04/30 | 470 | 470 | 465 | 465 | 27,000 |
1986/04/28 | 465 | 470 | 465 | 465 | 24,000 |
1986/04/26 | 475 | 475 | 470 | 470 | 16,000 |
1986/04/25 | 475 | 475 | 475 | 475 | 4,000 |
1986/04/24 | 478 | 480 | 475 | 475 | 24,000 |
1986/04/23 | 478 | 478 | 476 | 476 | 7,000 |
1986/04/22 | 476 | 480 | 475 | 479 | 22,000 |
1986/04/21 | 479 | 480 | 478 | 479 | 5,000 |
1986/04/19 | 477 | 480 | 477 | 480 | 8,000 |
1986/04/18 | 480 | 480 | 475 | 475 | 11,000 |
1986/04/17 | 476 | 476 | 475 | 475 | 4,000 |
1986/04/16 | 474 | 482 | 473 | 473 | 24,000 |
1986/04/15 | 473 | 484 | 473 | 484 | 28,000 |
1986/04/14 | 474 | 474 | 473 | 474 | 10,000 |
1986/04/11 | 473 | 473 | 473 | 473 | 2,000 |
1986/04/10 | 473 | 473 | 473 | 473 | 9,000 |
1986/04/09 | 467 | 477 | 467 | 473 | 32,000 |
1986/04/08 | 480 | 480 | 475 | 475 | 12,000 |
1986/04/07 | 480 | 480 | 479 | 479 | 7,000 |
1986/04/05 | 469 | 475 | 469 | 475 | 4,000 |
1986/04/04 | 469 | 470 | 469 | 470 | 17,000 |
1986/04/03 | 471 | 471 | 471 | 471 | 11,000 |
1986/04/02 | 480 | 485 | 480 | 485 | 13,000 |
1986/04/01 | 481 | 485 | 475 | 475 | 18,000 |
1986/03/31 | 471 | 480 | 471 | 480 | 19,000 |
1986/03/29 | 462 | 465 | 462 | 465 | 12,000 |
1986/03/28 | 461 | 461 | 461 | 461 | 6,000 |
1986/03/27 | 475 | 475 | 460 | 460 | 18,000 |
1986/03/26 | 451 | 475 | 451 | 475 | 27,000 |
1986/03/25 | 450 | 450 | 450 | 450 | 19,000 |
1986/03/24 | 490 | 490 | 475 | 475 | 13,000 |
1986/03/22 | 491 | 491 | 490 | 490 | 6,000 |
1986/03/20 | 495 | 495 | 490 | 491 | 9,000 |
1986/03/19 | 500 | 500 | 496 | 496 | 10,000 |
1986/03/18 | 492 | 493 | 490 | 490 | 16,000 |
1986/03/17 | 492 | 492 | 492 | 492 | 3,000 |
1986/03/15 | 492 | 492 | 492 | 492 | 8,000 |
1986/03/14 | 492 | 500 | 491 | 492 | 18,000 |
1986/03/13 | 490 | 493 | 490 | 493 | 17,000 |
1986/03/12 | 491 | 500 | 491 | 495 | 19,000 |
1986/03/11 | 496 | 496 | 496 | 496 | 14,000 |
1986/03/10 | 501 | 510 | 500 | 510 | 26,000 |
1986/03/06 | 516 | 520 | 516 | 520 | 14,000 |
1986/03/05 | 505 | 510 | 505 | 506 | 12,000 |
1986/03/04 | 505 | 505 | 500 | 500 | 9,000 |
1986/03/03 | 500 | 500 | 500 | 500 | 12,000 |
1986/03/01 | 535 | 535 | 535 | 535 | 23,000 |
1986/02/28 | 535 | 540 | 535 | 535 | 57,000 |
1986/02/27 | 540 | 545 | 539 | 545 | 69,000 |
1986/02/26 | 548 | 548 | 535 | 545 | 38,000 |
1986/02/25 | 544 | 545 | 535 | 545 | 132,000 |
1986/02/24 | 540 | 542 | 535 | 540 | 102,000 |
1986/02/22 | 535 | 540 | 534 | 540 | 162,000 |
1986/02/21 | 524 | 540 | 511 | 535 | 101,000 |
1986/02/20 | 511 | 525 | 511 | 524 | 55,000 |
1986/02/19 | 491 | 500 | 490 | 500 | 36,000 |
1986/02/18 | 491 | 492 | 491 | 491 | 10,000 |
1986/02/17 | 490 | 500 | 490 | 490 | 49,000 |
1986/02/15 | 485 | 489 | 485 | 489 | 8,000 |
1986/02/14 | 480 | 483 | 480 | 480 | 33,000 |
1986/02/13 | 479 | 480 | 479 | 479 | 12,000 |
1986/02/12 | 471 | 480 | 470 | 471 | 18,000 |
1986/02/10 | 475 | 480 | 470 | 470 | 14,000 |
1986/02/07 | 478 | 480 | 475 | 475 | 9,000 |
1986/02/06 | 480 | 480 | 480 | 480 | 14,000 |
1986/02/05 | 479 | 480 | 478 | 480 | 6,000 |
1986/02/04 | 480 | 480 | 479 | 480 | 18,000 |
1986/02/03 | 479 | 481 | 479 | 480 | 12,000 |
1986/02/01 | 479 | 480 | 479 | 480 | 12,000 |
1986/01/31 | 480 | 480 | 479 | 479 | 19,000 |
1986/01/30 | 465 | 485 | 465 | 485 | 14,000 |
1986/01/29 | 457 | 461 | 455 | 460 | 19,000 |
1986/01/28 | 457 | 460 | 455 | 455 | 15,000 |
1986/01/25 | 455 | 455 | 455 | 455 | 4,000 |
1986/01/24 | 460 | 460 | 454 | 455 | 15,000 |
1986/01/23 | 455 | 460 | 455 | 455 | 13,000 |
1986/01/22 | 455 | 455 | 455 | 455 | 7,000 |
1986/01/21 | 455 | 455 | 455 | 455 | 5,000 |
1986/01/20 | 455 | 455 | 455 | 455 | 1,000 |
1986/01/18 | 460 | 460 | 454 | 454 | 5,000 |
1986/01/17 | 453 | 453 | 452 | 452 | 12,000 |
1986/01/16 | 455 | 455 | 452 | 452 | 11,000 |
1986/01/14 | 452 | 460 | 452 | 460 | 5,000 |
1986/01/13 | 458 | 461 | 458 | 460 | 6,000 |
1986/01/09 | 454 | 454 | 452 | 452 | 5,000 |
1986/01/07 | 453 | 453 | 453 | 453 | 1,000 |
1986/01/06 | 448 | 448 | 448 | 448 | 2,000 |
1986/01/04 | 444 | 444 | 444 | 444 | 16,000 |