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 |
---|---|---|---|---|---|
1987/12/28 | 770 | 785 | 770 | 780 | 78,000 |
1987/12/26 | 850 | 850 | 789 | 800 | 187,000 |
1987/12/25 | 840 | 845 | 815 | 840 | 169,000 |
1987/12/24 | 870 | 870 | 820 | 850 | 288,000 |
1987/12/23 | 860 | 870 | 855 | 860 | 126,000 |
1987/12/22 | 891 | 899 | 851 | 851 | 399,000 |
1987/12/21 | 895 | 900 | 880 | 887 | 317,000 |
1987/12/18 | 898 | 908 | 890 | 890 | 884,000 |
1987/12/17 | 892 | 894 | 880 | 890 | 788,000 |
1987/12/16 | 884 | 899 | 870 | 878 | 1,238,000 |
1987/12/15 | 850 | 874 | 850 | 874 | 393,000 |
1987/12/14 | 850 | 865 | 832 | 848 | 303,000 |
1987/12/11 | 834 | 850 | 820 | 847 | 185,000 |
1987/12/10 | 879 | 879 | 844 | 860 | 310,000 |
1987/12/09 | 860 | 884 | 845 | 879 | 939,000 |
1987/12/08 | 810 | 865 | 810 | 860 | 681,000 |
1987/12/07 | 820 | 820 | 808 | 810 | 157,000 |
1987/12/05 | 785 | 815 | 785 | 810 | 175,000 |
1987/12/04 | 800 | 801 | 785 | 785 | 79,000 |
1987/12/03 | 800 | 800 | 785 | 799 | 176,000 |
1987/12/02 | 790 | 813 | 780 | 780 | 124,000 |
1987/12/01 | 770 | 800 | 770 | 791 | 86,000 |
1987/11/30 | 819 | 819 | 785 | 790 | 125,000 |
1987/11/28 | 819 | 830 | 802 | 830 | 238,000 |
1987/11/27 | 805 | 820 | 790 | 820 | 654,000 |
1987/11/26 | 775 | 800 | 750 | 794 | 457,000 |
1987/11/25 | 765 | 770 | 755 | 765 | 83,000 |
1987/11/24 | 740 | 750 | 735 | 735 | 191,000 |
1987/11/20 | 732 | 760 | 725 | 760 | 159,000 |
1987/11/19 | 727 | 760 | 715 | 752 | 115,000 |
1987/11/18 | 690 | 730 | 690 | 730 | 47,000 |
1987/11/17 | 706 | 707 | 700 | 700 | 20,000 |
1987/11/16 | 700 | 730 | 700 | 700 | 16,000 |
1987/11/13 | 680 | 700 | 680 | 690 | 64,000 |
1987/11/12 | 661 | 680 | 661 | 669 | 93,000 |
1987/11/11 | 660 | 670 | 637 | 655 | 121,000 |
1987/11/10 | 700 | 700 | 671 | 680 | 61,000 |
1987/11/09 | 710 | 710 | 696 | 702 | 76,000 |
1987/11/07 | 708 | 710 | 705 | 710 | 57,000 |
1987/11/06 | 728 | 730 | 711 | 711 | 36,000 |
1987/11/05 | 705 | 710 | 704 | 708 | 55,000 |
1987/11/04 | 719 | 720 | 710 | 713 | 59,000 |
1987/11/02 | 711 | 725 | 710 | 720 | 18,000 |
1987/10/31 | 702 | 720 | 702 | 711 | 10,000 |
1987/10/30 | 681 | 710 | 681 | 690 | 74,000 |
1987/10/29 | 689 | 690 | 689 | 690 | 71,000 |
1987/10/28 | 715 | 726 | 699 | 699 | 97,000 |
1987/10/27 | 650 | 700 | 650 | 700 | 351,000 |
1987/10/26 | 701 | 707 | 660 | 670 | 97,000 |
1987/10/24 | 700 | 715 | 690 | 707 | 41,000 |
1987/10/23 | 697 | 705 | 685 | 705 | 193,000 |
1987/10/22 | 725 | 759 | 715 | 727 | 221,000 |
1987/10/21 | 685 | 726 | 685 | 726 | 375,000 |
1987/10/20 | 695 | 695 | 695 | 695 | 56,000 |
1987/10/19 | 810 | 810 | 773 | 795 | 268,000 |
1987/10/16 | 835 | 835 | 820 | 820 | 206,000 |
1987/10/15 | 845 | 845 | 835 | 845 | 165,000 |
1987/10/14 | 855 | 860 | 849 | 850 | 241,000 |
1987/10/13 | 855 | 881 | 855 | 858 | 267,000 |
1987/10/12 | 890 | 890 | 855 | 860 | 166,000 |
1987/10/09 | 898 | 940 | 878 | 880 | 1,327,000 |
1987/10/08 | 829 | 899 | 820 | 890 | 2,026,000 |
1987/10/07 | 800 | 830 | 796 | 830 | 753,000 |
1987/10/06 | 787 | 820 | 787 | 797 | 297,000 |
1987/10/05 | 780 | 797 | 780 | 787 | 74,000 |
1987/10/03 | 790 | 801 | 780 | 780 | 160,000 |
1987/10/02 | 780 | 780 | 760 | 770 | 167,000 |
1987/10/01 | 767 | 775 | 752 | 755 | 135,000 |
1987/09/30 | 757 | 780 | 755 | 780 | 93,000 |
1987/09/29 | 751 | 758 | 750 | 750 | 53,000 |
1987/09/28 | 761 | 769 | 750 | 760 | 65,000 |
1987/09/26 | 756 | 770 | 750 | 760 | 98,000 |
1987/09/25 | 755 | 770 | 750 | 755 | 65,000 |
1987/09/24 | 783 | 795 | 755 | 755 | 76,000 |
1987/09/22 | 760 | 777 | 750 | 777 | 105,000 |
1987/09/21 | 769 | 777 | 750 | 777 | 77,000 |
1987/09/18 | 750 | 770 | 750 | 770 | 77,000 |
1987/09/17 | 785 | 795 | 760 | 765 | 148,000 |
1987/09/16 | 750 | 788 | 750 | 779 | 155,000 |
1987/09/14 | 749 | 750 | 725 | 735 | 119,000 |
1987/09/11 | 769 | 769 | 744 | 750 | 103,000 |
1987/09/10 | 760 | 777 | 758 | 777 | 246,000 |
1987/09/09 | 790 | 790 | 760 | 770 | 54,000 |
1987/09/08 | 776 | 791 | 760 | 790 | 105,000 |
1987/09/07 | 790 | 801 | 789 | 791 | 83,000 |
1987/09/05 | 810 | 811 | 800 | 800 | 104,000 |
1987/09/04 | 810 | 820 | 808 | 820 | 229,000 |
1987/09/03 | 810 | 830 | 810 | 815 | 398,000 |
1987/09/02 | 820 | 846 | 810 | 830 | 912,000 |
1987/09/01 | 827 | 828 | 810 | 812 | 279,000 |
1987/08/31 | 834 | 834 | 791 | 828 | 372,000 |
1987/08/29 | 807 | 815 | 800 | 814 | 128,000 |
1987/08/28 | 825 | 826 | 800 | 805 | 792,000 |
1987/08/27 | 828 | 857 | 816 | 834 | 1,845,000 |
1987/08/26 | 769 | 829 | 767 | 829 | 1,302,000 |
1987/08/25 | 752 | 774 | 742 | 760 | 397,000 |
1987/08/24 | 783 | 785 | 759 | 772 | 610,000 |
1987/08/22 | 719 | 780 | 719 | 773 | 927,000 |
1987/08/21 | 739 | 741 | 718 | 729 | 312,000 |
1987/08/20 | 750 | 765 | 736 | 749 | 1,377,000 |
1987/08/19 | 709 | 748 | 706 | 746 | 1,511,000 |
1987/08/18 | 685 | 702 | 685 | 702 | 260,000 |
1987/08/17 | 699 | 704 | 685 | 685 | 236,000 |
1987/08/14 | 715 | 725 | 713 | 719 | 696,000 |
1987/08/13 | 716 | 720 | 702 | 718 | 823,000 |
1987/08/12 | 671 | 724 | 671 | 716 | 1,785,000 |
1987/08/11 | 667 | 693 | 660 | 681 | 1,369,000 |
1987/08/10 | 647 | 668 | 645 | 668 | 523,000 |
1987/08/07 | 625 | 643 | 625 | 643 | 99,000 |
1987/08/06 | 630 | 645 | 620 | 645 | 95,000 |
1987/08/05 | 610 | 635 | 610 | 630 | 91,000 |
1987/08/04 | 635 | 635 | 612 | 620 | 60,000 |
1987/08/03 | 647 | 647 | 620 | 627 | 79,000 |
1987/08/01 | 636 | 641 | 627 | 627 | 111,000 |
1987/07/31 | 642 | 656 | 616 | 616 | 474,000 |
1987/07/30 | 624 | 670 | 624 | 645 | 1,079,000 |
1987/07/29 | 600 | 618 | 600 | 614 | 135,000 |
1987/07/28 | 595 | 605 | 592 | 595 | 75,000 |
1987/07/27 | 590 | 600 | 585 | 600 | 43,000 |
1987/07/25 | 586 | 586 | 585 | 586 | 18,000 |
1987/07/24 | 581 | 590 | 580 | 585 | 31,000 |
1987/07/23 | 590 | 590 | 581 | 581 | 31,000 |
1987/07/22 | 595 | 599 | 585 | 590 | 42,000 |
1987/07/21 | 585 | 590 | 580 | 585 | 45,000 |
1987/07/20 | 590 | 595 | 583 | 583 | 23,000 |
1987/07/17 | 598 | 600 | 595 | 595 | 53,000 |
1987/07/16 | 605 | 605 | 586 | 598 | 24,000 |
1987/07/15 | 599 | 609 | 595 | 609 | 59,000 |
1987/07/14 | 586 | 609 | 586 | 609 | 57,000 |
1987/07/13 | 585 | 600 | 583 | 590 | 35,000 |
1987/07/10 | 585 | 585 | 575 | 580 | 64,000 |
1987/07/09 | 585 | 585 | 570 | 575 | 66,000 |
1987/07/08 | 585 | 595 | 580 | 580 | 34,000 |
1987/07/07 | 594 | 594 | 585 | 590 | 28,000 |
1987/07/06 | 590 | 590 | 585 | 585 | 82,000 |
1987/07/04 | 591 | 595 | 580 | 580 | 29,000 |
1987/07/03 | 599 | 600 | 590 | 590 | 26,000 |
1987/07/02 | 590 | 590 | 580 | 580 | 55,000 |
1987/07/01 | 580 | 580 | 570 | 570 | 45,000 |
1987/06/30 | 581 | 600 | 580 | 600 | 32,000 |
1987/06/29 | 591 | 591 | 580 | 580 | 23,000 |
1987/06/27 | 577 | 591 | 575 | 590 | 60,000 |
1987/06/26 | 590 | 598 | 567 | 567 | 37,000 |
1987/06/25 | 601 | 601 | 585 | 600 | 36,000 |
1987/06/24 | 593 | 601 | 592 | 595 | 33,000 |
1987/06/23 | 601 | 608 | 590 | 590 | 37,000 |
1987/06/22 | 615 | 625 | 607 | 607 | 36,000 |
1987/06/19 | 615 | 630 | 606 | 625 | 128,000 |
1987/06/18 | 625 | 630 | 615 | 615 | 110,000 |
1987/06/17 | 630 | 637 | 615 | 615 | 114,000 |
1987/06/16 | 640 | 640 | 626 | 626 | 114,000 |
1987/06/15 | 640 | 643 | 626 | 627 | 330,000 |
1987/06/12 | 625 | 625 | 610 | 610 | 222,000 |
1987/06/11 | 611 | 640 | 605 | 640 | 472,000 |
1987/06/10 | 600 | 610 | 598 | 605 | 57,000 |
1987/06/09 | 610 | 620 | 602 | 610 | 90,000 |
1987/06/08 | 620 | 621 | 608 | 608 | 72,000 |
1987/06/06 | 625 | 640 | 618 | 618 | 577,000 |
1987/06/05 | 600 | 625 | 600 | 618 | 404,000 |
1987/06/04 | 590 | 605 | 590 | 600 | 143,000 |
1987/06/03 | 551 | 580 | 551 | 580 | 33,000 |
1987/06/02 | 589 | 599 | 580 | 580 | 31,000 |
1987/06/01 | 600 | 600 | 595 | 599 | 67,000 |
1987/05/30 | 610 | 610 | 601 | 601 | 151,000 |
1987/05/29 | 587 | 614 | 585 | 605 | 299,000 |
1987/05/28 | 560 | 575 | 560 | 567 | 66,000 |
1987/05/27 | 560 | 560 | 550 | 560 | 41,000 |
1987/05/26 | 551 | 551 | 550 | 550 | 5,000 |
1987/05/25 | 550 | 553 | 545 | 550 | 38,000 |
1987/05/23 | 565 | 565 | 550 | 550 | 27,000 |
1987/05/22 | 545 | 560 | 545 | 560 | 16,000 |
1987/05/21 | 554 | 565 | 554 | 565 | 37,000 |
1987/05/20 | 568 | 568 | 554 | 554 | 30,000 |
1987/05/19 | 550 | 570 | 545 | 570 | 58,000 |
1987/05/18 | 550 | 550 | 545 | 545 | 27,000 |
1987/05/15 | 546 | 550 | 545 | 545 | 32,000 |
1987/05/14 | 545 | 550 | 545 | 545 | 26,000 |
1987/05/13 | 550 | 550 | 545 | 545 | 47,000 |
1987/05/12 | 550 | 550 | 530 | 545 | 56,000 |
1987/05/11 | 526 | 540 | 525 | 535 | 78,000 |
1987/05/08 | 517 | 525 | 515 | 525 | 43,000 |
1987/05/07 | 514 | 519 | 514 | 515 | 28,000 |
1987/05/06 | 520 | 520 | 514 | 514 | 33,000 |
1987/05/02 | 515 | 520 | 511 | 511 | 58,000 |
1987/05/01 | 520 | 520 | 515 | 515 | 8,000 |
1987/04/30 | 517 | 520 | 515 | 515 | 15,000 |
1987/04/28 | 520 | 520 | 511 | 511 | 55,000 |
1987/04/27 | 535 | 535 | 520 | 520 | 60,000 |
1987/04/25 | 540 | 540 | 520 | 525 | 47,000 |
1987/04/24 | 512 | 555 | 506 | 539 | 135,000 |
1987/04/23 | 529 | 529 | 512 | 512 | 42,000 |
1987/04/22 | 515 | 530 | 515 | 520 | 56,000 |
1987/04/21 | 525 | 534 | 520 | 534 | 29,000 |
1987/04/20 | 523 | 530 | 515 | 520 | 34,000 |
1987/04/17 | 535 | 535 | 520 | 534 | 31,000 |
1987/04/16 | 520 | 520 | 511 | 512 | 37,000 |
1987/04/15 | 533 | 540 | 520 | 520 | 34,000 |
1987/04/14 | 549 | 549 | 530 | 530 | 34,000 |
1987/04/13 | 550 | 550 | 530 | 530 | 46,000 |
1987/04/10 | 565 | 575 | 550 | 561 | 43,000 |
1987/04/09 | 567 | 567 | 560 | 565 | 60,000 |
1987/04/08 | 570 | 570 | 560 | 561 | 65,000 |
1987/04/07 | 570 | 575 | 560 | 560 | 122,000 |
1987/04/06 | 540 | 580 | 540 | 580 | 94,000 |
1987/04/04 | 525 | 539 | 520 | 530 | 31,000 |
1987/04/03 | 515 | 523 | 506 | 520 | 28,000 |
1987/04/02 | 505 | 515 | 505 | 505 | 38,000 |
1987/04/01 | 510 | 515 | 505 | 505 | 23,000 |
1987/03/31 | 503 | 520 | 502 | 520 | 47,000 |
1987/03/30 | 515 | 523 | 503 | 515 | 30,000 |
1987/03/28 | 502 | 512 | 502 | 502 | 42,000 |
1987/03/27 | 530 | 530 | 510 | 510 | 42,000 |
1987/03/26 | 520 | 520 | 515 | 520 | 24,000 |
1987/03/25 | 520 | 520 | 500 | 500 | 65,000 |
1987/03/24 | 525 | 525 | 515 | 515 | 23,000 |
1987/03/23 | 540 | 540 | 515 | 515 | 31,000 |
1987/03/20 | 502 | 510 | 501 | 501 | 51,000 |
1987/03/19 | 520 | 524 | 510 | 510 | 55,000 |
1987/03/18 | 524 | 528 | 520 | 525 | 43,000 |
1987/03/17 | 525 | 530 | 525 | 528 | 32,000 |
1987/03/16 | 530 | 530 | 521 | 530 | 45,000 |
1987/03/13 | 530 | 530 | 501 | 501 | 87,000 |
1987/03/12 | 530 | 530 | 525 | 525 | 63,000 |
1987/03/11 | 535 | 540 | 530 | 530 | 61,000 |
1987/03/10 | 534 | 550 | 534 | 545 | 50,000 |
1987/03/09 | 550 | 550 | 532 | 533 | 18,000 |
1987/03/07 | 530 | 531 | 529 | 530 | 32,000 |
1987/03/06 | 547 | 550 | 529 | 530 | 79,000 |
1987/03/05 | 575 | 575 | 545 | 545 | 74,000 |
1987/03/04 | 560 | 562 | 547 | 562 | 34,000 |
1987/03/03 | 565 | 575 | 561 | 575 | 38,000 |
1987/03/02 | 570 | 580 | 565 | 565 | 49,000 |
1987/02/28 | 587 | 590 | 570 | 570 | 29,000 |
1987/02/27 | 585 | 600 | 585 | 587 | 63,000 |
1987/02/26 | 580 | 590 | 570 | 580 | 54,000 |
1987/02/25 | 600 | 604 | 580 | 580 | 55,000 |
1987/02/24 | 599 | 609 | 590 | 590 | 108,000 |
1987/02/23 | 580 | 603 | 570 | 580 | 54,000 |
1987/02/20 | 565 | 575 | 561 | 561 | 49,000 |
1987/02/19 | 583 | 583 | 560 | 560 | 80,000 |
1987/02/18 | 562 | 575 | 562 | 563 | 86,000 |
1987/02/17 | 578 | 579 | 560 | 560 | 92,000 |
1987/02/16 | 606 | 610 | 580 | 588 | 127,000 |
1987/02/13 | 611 | 620 | 601 | 601 | 165,000 |
1987/02/12 | 645 | 649 | 631 | 631 | 338,000 |
1987/02/10 | 630 | 650 | 618 | 636 | 432,000 |
1987/02/09 | 585 | 630 | 585 | 630 | 196,000 |
1987/02/07 | 572 | 585 | 572 | 575 | 55,000 |
1987/02/06 | 580 | 581 | 555 | 570 | 197,000 |
1987/02/05 | 595 | 605 | 575 | 580 | 222,000 |
1987/02/04 | 621 | 630 | 615 | 615 | 247,000 |
1987/02/03 | 631 | 637 | 617 | 630 | 203,000 |
1987/02/02 | 640 | 647 | 616 | 631 | 200,000 |
1987/01/31 | 620 | 635 | 617 | 635 | 234,000 |
1987/01/30 | 615 | 620 | 607 | 612 | 148,000 |
1987/01/29 | 623 | 623 | 605 | 606 | 221,000 |
1987/01/28 | 615 | 625 | 603 | 603 | 664,000 |
1987/01/27 | 625 | 635 | 600 | 600 | 973,000 |
1987/01/26 | 626 | 653 | 623 | 653 | 608,000 |
1987/01/24 | 630 | 644 | 620 | 626 | 672,000 |
1987/01/23 | 615 | 625 | 610 | 625 | 770,000 |
1987/01/22 | 595 | 615 | 588 | 605 | 639,000 |
1987/01/21 | 566 | 590 | 566 | 585 | 140,000 |
1987/01/20 | 565 | 575 | 561 | 565 | 190,000 |
1987/01/19 | 570 | 580 | 561 | 570 | 173,000 |
1987/01/16 | 598 | 605 | 572 | 576 | 467,000 |
1987/01/14 | 572 | 608 | 572 | 593 | 842,000 |
1987/01/13 | 587 | 609 | 579 | 582 | 1,295,000 |
1987/01/12 | 552 | 588 | 551 | 587 | 736,000 |
1987/01/09 | 560 | 568 | 547 | 550 | 466,000 |
1987/01/08 | 540 | 570 | 540 | 562 | 558,000 |
1987/01/07 | 520 | 540 | 520 | 530 | 112,000 |
1987/01/06 | 510 | 521 | 510 | 511 | 34,000 |
1987/01/05 | 498 | 500 | 498 | 500 | 15,000 |