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 |
---|---|---|---|---|---|
1988/12/28 | 842 | 848 | 842 | 843 | 22,000 |
1988/12/27 | 838 | 847 | 835 | 840 | 39,000 |
1988/12/26 | 829 | 840 | 829 | 840 | 64,000 |
1988/12/24 | 828 | 835 | 828 | 829 | 39,000 |
1988/12/23 | 832 | 848 | 830 | 835 | 60,000 |
1988/12/22 | 839 | 839 | 831 | 831 | 20,000 |
1988/12/21 | 849 | 849 | 831 | 831 | 54,000 |
1988/12/20 | 830 | 849 | 830 | 849 | 294,000 |
1988/12/19 | 835 | 845 | 830 | 830 | 16,000 |
1988/12/16 | 830 | 835 | 822 | 822 | 52,000 |
1988/12/15 | 855 | 859 | 845 | 850 | 24,000 |
1988/12/14 | 850 | 855 | 840 | 854 | 49,000 |
1988/12/13 | 855 | 860 | 827 | 850 | 39,000 |
1988/12/12 | 855 | 865 | 855 | 855 | 36,000 |
1988/12/09 | 850 | 864 | 848 | 855 | 79,000 |
1988/12/08 | 863 | 868 | 850 | 850 | 90,000 |
1988/12/07 | 869 | 880 | 862 | 868 | 152,000 |
1988/12/06 | 850 | 864 | 845 | 860 | 87,000 |
1988/12/05 | 864 | 865 | 843 | 859 | 55,000 |
1988/12/03 | 860 | 871 | 858 | 870 | 170,000 |
1988/12/02 | 840 | 905 | 840 | 898 | 654,000 |
1988/12/01 | 795 | 820 | 795 | 820 | 181,000 |
1988/11/30 | 790 | 790 | 782 | 785 | 280,000 |
1988/11/29 | 795 | 795 | 780 | 785 | 109,000 |
1988/11/28 | 790 | 797 | 782 | 795 | 38,000 |
1988/11/26 | 795 | 795 | 790 | 790 | 36,000 |
1988/11/25 | 800 | 800 | 789 | 794 | 37,000 |
1988/11/24 | 798 | 805 | 792 | 793 | 98,000 |
1988/11/22 | 789 | 789 | 782 | 788 | 71,000 |
1988/11/21 | 765 | 785 | 765 | 780 | 166,000 |
1988/11/18 | 760 | 770 | 745 | 755 | 283,000 |
1988/11/17 | 752 | 752 | 750 | 750 | 56,000 |
1988/11/16 | 735 | 735 | 732 | 732 | 172,000 |
1988/11/15 | 730 | 750 | 730 | 735 | 33,000 |
1988/11/14 | 732 | 735 | 730 | 730 | 55,000 |
1988/11/11 | 731 | 741 | 731 | 735 | 14,000 |
1988/11/10 | 736 | 736 | 730 | 731 | 18,000 |
1988/11/09 | 750 | 750 | 746 | 746 | 30,000 |
1988/11/08 | 747 | 747 | 746 | 746 | 5,000 |
1988/11/07 | 745 | 750 | 745 | 746 | 21,000 |
1988/11/05 | 760 | 760 | 745 | 745 | 17,000 |
1988/11/04 | 775 | 780 | 755 | 770 | 149,000 |
1988/11/02 | 760 | 770 | 755 | 770 | 133,000 |
1988/11/01 | 751 | 760 | 745 | 760 | 106,000 |
1988/10/31 | 750 | 750 | 735 | 749 | 27,000 |
1988/10/29 | 749 | 749 | 735 | 735 | 6,000 |
1988/10/28 | 757 | 757 | 746 | 750 | 71,000 |
1988/10/27 | 707 | 710 | 697 | 710 | 194,000 |
1988/10/26 | 704 | 720 | 695 | 697 | 88,000 |
1988/10/25 | 720 | 720 | 700 | 700 | 54,000 |
1988/10/24 | 700 | 720 | 700 | 720 | 28,000 |
1988/10/22 | 705 | 705 | 681 | 681 | 51,000 |
1988/10/21 | 700 | 710 | 695 | 695 | 72,000 |
1988/10/20 | 710 | 716 | 700 | 700 | 31,000 |
1988/10/19 | 705 | 706 | 700 | 700 | 31,000 |
1988/10/18 | 720 | 725 | 718 | 718 | 38,000 |
1988/10/17 | 760 | 760 | 730 | 740 | 79,000 |
1988/10/14 | 750 | 760 | 750 | 756 | 79,000 |
1988/10/13 | 750 | 750 | 748 | 748 | 16,000 |
1988/10/12 | 751 | 754 | 750 | 750 | 24,000 |
1988/10/11 | 750 | 754 | 750 | 754 | 20,000 |
1988/10/07 | 765 | 765 | 752 | 760 | 24,000 |
1988/10/06 | 760 | 779 | 751 | 751 | 61,000 |
1988/10/05 | 770 | 770 | 757 | 758 | 20,000 |
1988/10/04 | 754 | 756 | 751 | 751 | 17,000 |
1988/10/03 | 750 | 770 | 750 | 770 | 20,000 |
1988/10/01 | 751 | 754 | 745 | 745 | 12,000 |
1988/09/30 | 747 | 750 | 730 | 730 | 56,000 |
1988/09/29 | 750 | 750 | 747 | 750 | 40,000 |
1988/09/28 | 742 | 750 | 736 | 736 | 75,000 |
1988/09/27 | 750 | 750 | 741 | 741 | 22,000 |
1988/09/26 | 760 | 760 | 740 | 750 | 147,000 |
1988/09/24 | 750 | 750 | 740 | 750 | 83,000 |
1988/09/22 | 742 | 745 | 740 | 740 | 66,000 |
1988/09/21 | 745 | 750 | 742 | 744 | 41,000 |
1988/09/20 | 749 | 749 | 745 | 746 | 35,000 |
1988/09/19 | 765 | 765 | 750 | 750 | 107,000 |
1988/09/16 | 750 | 765 | 750 | 755 | 28,000 |
1988/09/14 | 765 | 765 | 755 | 760 | 42,000 |
1988/09/13 | 775 | 780 | 768 | 768 | 54,000 |
1988/09/12 | 770 | 775 | 768 | 775 | 12,000 |
1988/09/09 | 770 | 770 | 760 | 770 | 11,000 |
1988/09/08 | 751 | 757 | 750 | 752 | 56,000 |
1988/09/07 | 753 | 753 | 751 | 751 | 15,000 |
1988/09/06 | 770 | 774 | 746 | 750 | 106,000 |
1988/09/05 | 762 | 770 | 750 | 770 | 116,000 |
1988/09/03 | 760 | 762 | 760 | 760 | 66,000 |
1988/09/02 | 765 | 765 | 746 | 750 | 25,000 |
1988/09/01 | 755 | 770 | 746 | 770 | 58,000 |
1988/08/31 | 765 | 770 | 755 | 755 | 37,000 |
1988/08/30 | 750 | 750 | 738 | 745 | 116,000 |
1988/08/29 | 778 | 778 | 750 | 750 | 41,000 |
1988/08/27 | 760 | 779 | 751 | 779 | 57,000 |
1988/08/26 | 790 | 790 | 771 | 771 | 106,000 |
1988/08/25 | 795 | 797 | 785 | 785 | 50,000 |
1988/08/24 | 799 | 800 | 785 | 799 | 39,000 |
1988/08/23 | 810 | 815 | 795 | 800 | 97,000 |
1988/08/22 | 791 | 805 | 790 | 805 | 55,000 |
1988/08/19 | 800 | 800 | 792 | 800 | 31,000 |
1988/08/18 | 803 | 805 | 800 | 803 | 18,000 |
1988/08/17 | 800 | 805 | 799 | 800 | 33,000 |
1988/08/16 | 801 | 801 | 799 | 799 | 55,000 |
1988/08/15 | 819 | 819 | 801 | 801 | 10,000 |
1988/08/12 | 807 | 808 | 800 | 808 | 49,000 |
1988/08/11 | 800 | 800 | 799 | 800 | 41,000 |
1988/08/10 | 806 | 810 | 795 | 801 | 76,000 |
1988/08/09 | 818 | 818 | 804 | 805 | 77,000 |
1988/08/08 | 805 | 819 | 805 | 811 | 34,000 |
1988/08/06 | 804 | 809 | 804 | 804 | 8,000 |
1988/08/05 | 806 | 809 | 802 | 802 | 22,000 |
1988/08/04 | 805 | 810 | 802 | 802 | 38,000 |
1988/08/03 | 815 | 815 | 805 | 805 | 25,000 |
1988/08/02 | 808 | 820 | 807 | 820 | 6,000 |
1988/08/01 | 800 | 805 | 800 | 805 | 32,000 |
1988/07/30 | 805 | 815 | 805 | 805 | 14,000 |
1988/07/29 | 802 | 820 | 801 | 801 | 7,000 |
1988/07/28 | 800 | 815 | 800 | 800 | 38,000 |
1988/07/27 | 795 | 800 | 790 | 790 | 95,000 |
1988/07/26 | 805 | 805 | 790 | 795 | 82,000 |
1988/07/25 | 821 | 821 | 800 | 800 | 107,000 |
1988/07/23 | 825 | 826 | 820 | 820 | 86,000 |
1988/07/22 | 850 | 850 | 825 | 825 | 85,000 |
1988/07/21 | 859 | 860 | 848 | 848 | 58,000 |
1988/07/20 | 866 | 874 | 860 | 860 | 47,000 |
1988/07/19 | 874 | 874 | 860 | 865 | 114,000 |
1988/07/18 | 861 | 870 | 859 | 859 | 56,000 |
1988/07/15 | 860 | 860 | 860 | 860 | 97,000 |
1988/07/14 | 862 | 865 | 860 | 860 | 57,000 |
1988/07/13 | 870 | 874 | 860 | 860 | 103,000 |
1988/07/12 | 865 | 880 | 865 | 870 | 50,000 |
1988/07/11 | 853 | 889 | 853 | 869 | 31,000 |
1988/07/08 | 850 | 855 | 848 | 850 | 49,000 |
1988/07/07 | 851 | 855 | 848 | 848 | 64,000 |
1988/07/06 | 872 | 875 | 841 | 842 | 82,000 |
1988/07/05 | 875 | 876 | 870 | 872 | 59,000 |
1988/07/04 | 875 | 875 | 870 | 874 | 24,000 |
1988/07/02 | 886 | 887 | 870 | 870 | 44,000 |
1988/07/01 | 895 | 895 | 885 | 885 | 28,000 |
1988/06/30 | 873 | 890 | 862 | 890 | 141,000 |
1988/06/29 | 872 | 890 | 870 | 871 | 55,000 |
1988/06/28 | 885 | 885 | 880 | 880 | 63,000 |
1988/06/27 | 890 | 895 | 880 | 885 | 53,000 |
1988/06/25 | 895 | 900 | 880 | 880 | 95,000 |
1988/06/24 | 886 | 900 | 885 | 900 | 189,000 |
1988/06/23 | 904 | 907 | 876 | 876 | 114,000 |
1988/06/22 | 915 | 915 | 900 | 905 | 105,000 |
1988/06/21 | 914 | 920 | 905 | 905 | 124,000 |
1988/06/20 | 939 | 939 | 910 | 920 | 50,000 |
1988/06/17 | 948 | 950 | 920 | 935 | 234,000 |
1988/06/16 | 910 | 949 | 909 | 948 | 240,000 |
1988/06/15 | 905 | 920 | 898 | 905 | 135,000 |
1988/06/14 | 892 | 903 | 892 | 903 | 45,000 |
1988/06/13 | 910 | 910 | 896 | 897 | 38,000 |
1988/06/10 | 899 | 905 | 891 | 905 | 127,000 |
1988/06/09 | 909 | 912 | 886 | 890 | 166,000 |
1988/06/08 | 902 | 910 | 895 | 899 | 152,000 |
1988/06/07 | 902 | 912 | 900 | 912 | 154,000 |
1988/06/06 | 909 | 914 | 900 | 900 | 179,000 |
1988/06/04 | 925 | 925 | 915 | 915 | 152,000 |
1988/06/03 | 927 | 930 | 921 | 928 | 255,000 |
1988/06/02 | 939 | 939 | 920 | 930 | 252,000 |
1988/06/01 | 944 | 944 | 924 | 936 | 498,000 |
1988/05/31 | 970 | 995 | 921 | 924 | 1,316,000 |
1988/05/30 | 934 | 960 | 930 | 960 | 1,348,000 |
1988/05/28 | 934 | 935 | 900 | 914 | 1,166,000 |
1988/05/27 | 900 | 930 | 885 | 924 | 1,948,000 |
1988/05/26 | 840 | 880 | 840 | 870 | 571,000 |
1988/05/25 | 848 | 850 | 834 | 834 | 95,000 |
1988/05/24 | 857 | 863 | 845 | 851 | 136,000 |
1988/05/23 | 865 | 870 | 844 | 850 | 184,000 |
1988/05/20 | 852 | 870 | 852 | 864 | 624,000 |
1988/05/19 | 834 | 850 | 834 | 842 | 105,000 |
1988/05/18 | 855 | 855 | 842 | 842 | 161,000 |
1988/05/17 | 844 | 855 | 840 | 855 | 321,000 |
1988/05/16 | 828 | 860 | 826 | 834 | 274,000 |
1988/05/13 | 817 | 817 | 806 | 817 | 167,000 |
1988/05/12 | 805 | 819 | 805 | 817 | 48,000 |
1988/05/11 | 810 | 819 | 807 | 807 | 85,000 |
1988/05/10 | 801 | 819 | 801 | 807 | 42,000 |
1988/05/09 | 815 | 816 | 800 | 800 | 42,000 |
1988/05/07 | 815 | 816 | 805 | 816 | 57,000 |
1988/05/06 | 825 | 825 | 815 | 815 | 115,000 |
1988/05/02 | 800 | 829 | 800 | 821 | 386,000 |
1988/04/30 | 789 | 790 | 781 | 790 | 115,000 |
1988/04/28 | 774 | 788 | 774 | 775 | 249,000 |
1988/04/27 | 773 | 775 | 770 | 771 | 351,000 |
1988/04/26 | 787 | 787 | 777 | 780 | 90,000 |
1988/04/25 | 778 | 789 | 777 | 777 | 95,000 |
1988/04/23 | 780 | 785 | 771 | 771 | 106,000 |
1988/04/22 | 791 | 799 | 781 | 790 | 131,000 |
1988/04/21 | 772 | 790 | 771 | 780 | 121,000 |
1988/04/20 | 780 | 780 | 770 | 771 | 62,000 |
1988/04/19 | 790 | 790 | 781 | 781 | 67,000 |
1988/04/18 | 783 | 799 | 783 | 790 | 20,000 |
1988/04/15 | 765 | 780 | 765 | 780 | 44,000 |
1988/04/14 | 770 | 770 | 765 | 767 | 35,000 |
1988/04/13 | 774 | 780 | 765 | 770 | 50,000 |
1988/04/12 | 790 | 800 | 774 | 774 | 33,000 |
1988/04/11 | 779 | 785 | 773 | 785 | 6,000 |
1988/04/08 | 771 | 779 | 760 | 779 | 120,000 |
1988/04/07 | 780 | 790 | 780 | 790 | 34,000 |
1988/04/06 | 785 | 800 | 770 | 790 | 44,000 |
1988/04/05 | 785 | 791 | 771 | 789 | 29,000 |
1988/04/04 | 790 | 791 | 781 | 790 | 25,000 |
1988/04/02 | 771 | 780 | 770 | 770 | 12,000 |
1988/04/01 | 765 | 765 | 765 | 765 | 22,000 |
1988/03/31 | 775 | 775 | 755 | 755 | 48,000 |
1988/03/30 | 785 | 785 | 765 | 775 | 50,000 |
1988/03/29 | 786 | 787 | 780 | 780 | 20,000 |
1988/03/26 | 755 | 760 | 753 | 753 | 32,000 |
1988/03/25 | 760 | 760 | 755 | 755 | 34,000 |
1988/03/24 | 759 | 770 | 759 | 765 | 49,000 |
1988/03/23 | 771 | 771 | 755 | 758 | 84,000 |
1988/03/22 | 780 | 780 | 753 | 753 | 73,000 |
1988/03/18 | 778 | 780 | 770 | 770 | 61,000 |
1988/03/17 | 780 | 790 | 778 | 778 | 45,000 |
1988/03/16 | 780 | 790 | 779 | 779 | 92,000 |
1988/03/15 | 785 | 790 | 785 | 785 | 40,000 |
1988/03/14 | 825 | 825 | 800 | 800 | 25,000 |
1988/03/11 | 810 | 820 | 810 | 815 | 35,000 |
1988/03/10 | 832 | 832 | 800 | 800 | 57,000 |
1988/03/09 | 841 | 841 | 830 | 830 | 55,000 |
1988/03/08 | 850 | 850 | 831 | 831 | 75,000 |
1988/03/07 | 816 | 850 | 816 | 845 | 124,000 |
1988/03/05 | 805 | 820 | 780 | 820 | 54,000 |
1988/03/04 | 821 | 830 | 800 | 820 | 21,000 |
1988/03/03 | 820 | 830 | 800 | 830 | 187,000 |
1988/03/02 | 800 | 810 | 790 | 810 | 237,000 |
1988/03/01 | 790 | 800 | 770 | 772 | 112,000 |
1988/02/29 | 782 | 791 | 780 | 789 | 58,000 |
1988/02/27 | 782 | 783 | 781 | 781 | 74,000 |
1988/02/26 | 786 | 792 | 780 | 781 | 83,000 |
1988/02/25 | 790 | 790 | 785 | 785 | 73,000 |
1988/02/24 | 792 | 797 | 790 | 790 | 46,000 |
1988/02/23 | 806 | 815 | 792 | 792 | 66,000 |
1988/02/22 | 810 | 810 | 800 | 802 | 30,000 |
1988/02/19 | 809 | 810 | 792 | 810 | 59,000 |
1988/02/18 | 800 | 810 | 791 | 804 | 69,000 |
1988/02/17 | 800 | 805 | 790 | 805 | 92,000 |
1988/02/16 | 800 | 800 | 790 | 800 | 89,000 |
1988/02/15 | 791 | 800 | 790 | 790 | 50,000 |
1988/02/12 | 800 | 805 | 790 | 790 | 203,000 |
1988/02/10 | 795 | 814 | 790 | 790 | 63,000 |
1988/02/09 | 820 | 820 | 800 | 800 | 85,000 |
1988/02/08 | 820 | 835 | 819 | 830 | 206,000 |
1988/02/06 | 800 | 820 | 800 | 820 | 53,000 |
1988/02/05 | 790 | 801 | 790 | 800 | 53,000 |
1988/02/04 | 790 | 800 | 785 | 786 | 63,000 |
1988/02/03 | 786 | 790 | 785 | 790 | 26,000 |
1988/02/02 | 791 | 798 | 785 | 791 | 37,000 |
1988/02/01 | 770 | 803 | 770 | 776 | 130,000 |
1988/01/30 | 800 | 820 | 800 | 810 | 86,000 |
1988/01/29 | 800 | 800 | 780 | 785 | 26,000 |
1988/01/28 | 815 | 820 | 800 | 820 | 104,000 |
1988/01/27 | 800 | 827 | 795 | 815 | 249,000 |
1988/01/26 | 780 | 800 | 780 | 795 | 106,000 |
1988/01/25 | 771 | 772 | 765 | 765 | 27,000 |
1988/01/23 | 775 | 785 | 775 | 780 | 89,000 |
1988/01/22 | 782 | 782 | 765 | 765 | 79,000 |
1988/01/21 | 780 | 782 | 775 | 775 | 16,000 |
1988/01/20 | 786 | 789 | 768 | 780 | 50,000 |
1988/01/19 | 790 | 800 | 785 | 800 | 89,000 |
1988/01/18 | 775 | 787 | 770 | 776 | 49,000 |
1988/01/14 | 761 | 775 | 760 | 762 | 41,000 |
1988/01/13 | 770 | 770 | 760 | 760 | 47,000 |
1988/01/12 | 784 | 800 | 770 | 790 | 66,000 |
1988/01/11 | 793 | 798 | 790 | 790 | 45,000 |
1988/01/08 | 814 | 820 | 780 | 790 | 77,000 |
1988/01/07 | 848 | 848 | 844 | 844 | 3,000 |
1988/01/06 | 824 | 850 | 824 | 848 | 107,000 |
1988/01/05 | 785 | 800 | 780 | 800 | 56,000 |
1988/01/04 | 750 | 780 | 750 | 780 | 34,000 |