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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,400 | 1,420 | 1,380 | 1,400 | 49,000 |
| 1989/12/28 | 1,430 | 1,430 | 1,400 | 1,420 | 22,000 |
| 1989/12/27 | 1,420 | 1,450 | 1,400 | 1,440 | 31,000 |
| 1989/12/26 | 1,460 | 1,460 | 1,400 | 1,400 | 30,000 |
| 1989/12/25 | 1,430 | 1,450 | 1,430 | 1,450 | 14,000 |
| 1989/12/22 | 1,480 | 1,480 | 1,450 | 1,450 | 126,000 |
| 1989/12/21 | 1,490 | 1,490 | 1,460 | 1,460 | 121,000 |
| 1989/12/20 | 1,500 | 1,500 | 1,470 | 1,470 | 209,000 |
| 1989/12/19 | 1,390 | 1,500 | 1,390 | 1,500 | 532,000 |
| 1989/12/18 | 1,410 | 1,430 | 1,400 | 1,430 | 80,000 |
| 1989/12/15 | 1,390 | 1,410 | 1,390 | 1,410 | 61,000 |
| 1989/12/14 | 1,380 | 1,410 | 1,370 | 1,410 | 62,000 |
| 1989/12/13 | 1,390 | 1,400 | 1,370 | 1,380 | 59,000 |
| 1989/12/12 | 1,400 | 1,410 | 1,350 | 1,410 | 123,000 |
| 1989/12/11 | 1,410 | 1,440 | 1,410 | 1,420 | 35,000 |
| 1989/12/08 | 1,440 | 1,440 | 1,420 | 1,420 | 57,000 |
| 1989/12/07 | 1,440 | 1,450 | 1,420 | 1,420 | 34,000 |
| 1989/12/06 | 1,440 | 1,450 | 1,420 | 1,440 | 73,000 |
| 1989/12/05 | 1,420 | 1,450 | 1,410 | 1,450 | 141,000 |
| 1989/12/04 | 1,400 | 1,420 | 1,390 | 1,420 | 29,000 |
| 1989/12/01 | 1,400 | 1,400 | 1,390 | 1,390 | 10,000 |
| 1989/11/30 | 1,380 | 1,420 | 1,380 | 1,410 | 59,000 |
| 1989/11/29 | 1,380 | 1,380 | 1,380 | 1,380 | 29,000 |
| 1989/11/28 | 1,420 | 1,420 | 1,370 | 1,420 | 78,000 |
| 1989/11/27 | 1,440 | 1,450 | 1,420 | 1,420 | 34,000 |
| 1989/11/24 | 1,440 | 1,450 | 1,440 | 1,440 | 29,000 |
| 1989/11/22 | 1,450 | 1,460 | 1,440 | 1,450 | 121,000 |
| 1989/11/21 | 1,460 | 1,460 | 1,420 | 1,440 | 46,000 |
| 1989/11/20 | 1,470 | 1,470 | 1,450 | 1,450 | 51,000 |
| 1989/11/17 | 1,440 | 1,470 | 1,440 | 1,470 | 419,000 |
| 1989/11/16 | 1,420 | 1,440 | 1,420 | 1,440 | 201,000 |
| 1989/11/15 | 1,410 | 1,420 | 1,400 | 1,420 | 175,000 |
| 1989/11/14 | 1,400 | 1,410 | 1,380 | 1,380 | 55,000 |
| 1989/11/13 | 1,390 | 1,390 | 1,380 | 1,390 | 19,000 |
| 1989/11/10 | 1,400 | 1,400 | 1,390 | 1,400 | 55,000 |
| 1989/11/09 | 1,390 | 1,420 | 1,370 | 1,410 | 99,000 |
| 1989/11/08 | 1,340 | 1,370 | 1,330 | 1,370 | 47,000 |
| 1989/11/07 | 1,350 | 1,350 | 1,330 | 1,350 | 31,000 |
| 1989/11/06 | 1,360 | 1,370 | 1,350 | 1,350 | 19,000 |
| 1989/11/02 | 1,390 | 1,400 | 1,370 | 1,370 | 37,000 |
| 1989/11/01 | 1,370 | 1,390 | 1,370 | 1,380 | 17,000 |
| 1989/10/31 | 1,370 | 1,390 | 1,330 | 1,370 | 24,000 |
| 1989/10/30 | 1,390 | 1,400 | 1,390 | 1,390 | 15,000 |
| 1989/10/27 | 1,390 | 1,420 | 1,380 | 1,420 | 44,000 |
| 1989/10/26 | 1,410 | 1,420 | 1,390 | 1,420 | 50,000 |
| 1989/10/25 | 1,440 | 1,440 | 1,420 | 1,440 | 44,000 |
| 1989/10/24 | 1,440 | 1,450 | 1,430 | 1,440 | 63,000 |
| 1989/10/23 | 1,460 | 1,470 | 1,430 | 1,460 | 69,000 |
| 1989/10/20 | 1,470 | 1,470 | 1,430 | 1,470 | 63,000 |
| 1989/10/19 | 1,410 | 1,470 | 1,410 | 1,460 | 229,000 |
| 1989/10/18 | 1,410 | 1,410 | 1,380 | 1,410 | 37,000 |
| 1989/10/17 | 1,350 | 1,430 | 1,350 | 1,420 | 180,000 |
| 1989/10/16 | 1,350 | 1,410 | 1,350 | 1,350 | 213,000 |
| 1989/10/13 | 1,400 | 1,460 | 1,400 | 1,430 | 253,000 |
| 1989/10/12 | 1,450 | 1,450 | 1,400 | 1,410 | 83,000 |
| 1989/10/11 | 1,480 | 1,490 | 1,470 | 1,470 | 118,000 |
| 1989/10/09 | 1,530 | 1,530 | 1,480 | 1,500 | 342,000 |
| 1989/10/06 | 1,520 | 1,520 | 1,490 | 1,510 | 287,000 |
| 1989/10/05 | 1,490 | 1,580 | 1,470 | 1,550 | 1,166,000 |
| 1989/10/04 | 1,450 | 1,480 | 1,430 | 1,480 | 603,000 |
| 1989/10/03 | 1,400 | 1,460 | 1,400 | 1,440 | 657,000 |
| 1989/10/02 | 1,390 | 1,400 | 1,380 | 1,390 | 87,000 |
| 1989/09/29 | 1,390 | 1,400 | 1,380 | 1,400 | 108,000 |
| 1989/09/28 | 1,400 | 1,400 | 1,380 | 1,380 | 120,000 |
| 1989/09/27 | 1,400 | 1,420 | 1,400 | 1,400 | 277,000 |
| 1989/09/26 | 1,350 | 1,410 | 1,350 | 1,400 | 273,000 |
| 1989/09/25 | 1,350 | 1,370 | 1,350 | 1,370 | 128,000 |
| 1989/09/22 | 1,360 | 1,380 | 1,360 | 1,370 | 247,000 |
| 1989/09/21 | 1,370 | 1,370 | 1,340 | 1,370 | 141,000 |
| 1989/09/20 | 1,350 | 1,390 | 1,340 | 1,380 | 366,000 |
| 1989/09/19 | 1,350 | 1,370 | 1,330 | 1,370 | 146,000 |
| 1989/09/18 | 1,350 | 1,360 | 1,330 | 1,350 | 149,000 |
| 1989/09/14 | 1,350 | 1,390 | 1,350 | 1,370 | 282,000 |
| 1989/09/13 | 1,360 | 1,410 | 1,340 | 1,370 | 1,093,000 |
| 1989/09/12 | 1,270 | 1,370 | 1,270 | 1,370 | 517,000 |
| 1989/09/11 | 1,270 | 1,270 | 1,260 | 1,270 | 28,000 |
| 1989/09/08 | 1,260 | 1,270 | 1,250 | 1,260 | 74,000 |
| 1989/09/07 | 1,270 | 1,280 | 1,250 | 1,250 | 41,000 |
| 1989/09/06 | 1,270 | 1,280 | 1,260 | 1,270 | 42,000 |
| 1989/09/05 | 1,270 | 1,280 | 1,260 | 1,280 | 47,000 |
| 1989/09/04 | 1,270 | 1,270 | 1,260 | 1,260 | 31,000 |
| 1989/09/01 | 1,290 | 1,300 | 1,230 | 1,230 | 86,000 |
| 1989/08/31 | 1,230 | 1,310 | 1,220 | 1,310 | 116,000 |
| 1989/08/30 | 1,280 | 1,290 | 1,250 | 1,250 | 43,000 |
| 1989/08/29 | 1,300 | 1,300 | 1,280 | 1,300 | 96,000 |
| 1989/08/28 | 1,310 | 1,320 | 1,280 | 1,310 | 61,000 |
| 1989/08/25 | 1,280 | 1,320 | 1,280 | 1,320 | 206,000 |
| 1989/08/24 | 1,300 | 1,300 | 1,280 | 1,300 | 42,000 |
| 1989/08/23 | 1,300 | 1,310 | 1,290 | 1,310 | 169,000 |
| 1989/08/22 | 1,310 | 1,320 | 1,290 | 1,320 | 199,000 |
| 1989/08/21 | 1,330 | 1,330 | 1,290 | 1,320 | 111,000 |
| 1989/08/18 | 1,300 | 1,330 | 1,290 | 1,330 | 561,000 |
| 1989/08/17 | 1,340 | 1,340 | 1,290 | 1,290 | 547,000 |
| 1989/08/16 | 1,270 | 1,340 | 1,250 | 1,340 | 1,270,000 |
| 1989/08/15 | 1,200 | 1,310 | 1,200 | 1,290 | 2,006,000 |
| 1989/08/14 | 1,240 | 1,250 | 1,200 | 1,200 | 668,000 |
| 1989/08/11 | 1,200 | 1,250 | 1,190 | 1,230 | 430,000 |
| 1989/08/10 | 1,180 | 1,200 | 1,160 | 1,200 | 140,000 |
| 1989/08/09 | 1,200 | 1,200 | 1,160 | 1,180 | 60,000 |
| 1989/08/08 | 1,190 | 1,200 | 1,190 | 1,190 | 109,000 |
| 1989/08/07 | 1,190 | 1,200 | 1,190 | 1,200 | 86,000 |
| 1989/08/04 | 1,190 | 1,200 | 1,190 | 1,190 | 48,000 |
| 1989/08/03 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 |
| 1989/08/02 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 |
| 1989/08/01 | 1,200 | 1,200 | 1,190 | 1,190 | 28,000 |
| 1989/07/31 | 1,200 | 1,220 | 1,180 | 1,180 | 50,000 |
| 1989/07/28 | 1,220 | 1,220 | 1,200 | 1,200 | 63,000 |
| 1989/07/27 | 1,220 | 1,230 | 1,200 | 1,220 | 117,000 |
| 1989/07/26 | 1,230 | 1,230 | 1,200 | 1,230 | 298,000 |
| 1989/07/25 | 1,180 | 1,210 | 1,170 | 1,210 | 214,000 |
| 1989/07/24 | 1,160 | 1,180 | 1,160 | 1,160 | 35,000 |
| 1989/07/21 | 1,130 | 1,150 | 1,120 | 1,150 | 98,000 |
| 1989/07/20 | 1,130 | 1,130 | 1,120 | 1,130 | 73,000 |
| 1989/07/19 | 1,130 | 1,130 | 1,120 | 1,130 | 66,000 |
| 1989/07/18 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 |
| 1989/07/17 | 1,140 | 1,140 | 1,120 | 1,120 | 33,000 |
| 1989/07/13 | 1,140 | 1,140 | 1,130 | 1,140 | 31,000 |
| 1989/07/12 | 1,140 | 1,150 | 1,130 | 1,150 | 25,000 |
| 1989/07/11 | 1,130 | 1,140 | 1,130 | 1,130 | 73,000 |
| 1989/07/10 | 1,140 | 1,150 | 1,130 | 1,150 | 87,000 |
| 1989/07/07 | 1,130 | 1,150 | 1,120 | 1,140 | 91,000 |
| 1989/07/06 | 1,130 | 1,150 | 1,100 | 1,130 | 256,000 |
| 1989/07/05 | 1,130 | 1,140 | 1,120 | 1,130 | 42,000 |
| 1989/07/04 | 1,120 | 1,150 | 1,110 | 1,150 | 74,000 |
| 1989/07/03 | 1,100 | 1,120 | 1,090 | 1,110 | 28,000 |
| 1989/06/30 | 1,100 | 1,100 | 1,090 | 1,090 | 31,000 |
| 1989/06/29 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 |
| 1989/06/28 | 1,130 | 1,130 | 1,090 | 1,100 | 118,000 |
| 1989/06/27 | 1,130 | 1,140 | 1,130 | 1,130 | 30,000 |
| 1989/06/26 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 |
| 1989/06/23 | 1,130 | 1,150 | 1,120 | 1,120 | 81,000 |
| 1989/06/22 | 1,120 | 1,140 | 1,120 | 1,140 | 31,000 |
| 1989/06/21 | 1,140 | 1,140 | 1,090 | 1,090 | 48,000 |
| 1989/06/20 | 1,070 | 1,120 | 1,070 | 1,110 | 85,000 |
| 1989/06/19 | 1,090 | 1,090 | 1,050 | 1,060 | 84,000 |
| 1989/06/16 | 1,100 | 1,110 | 1,070 | 1,090 | 83,000 |
| 1989/06/15 | 1,150 | 1,150 | 1,100 | 1,100 | 57,000 |
| 1989/06/14 | 1,150 | 1,150 | 1,130 | 1,140 | 75,000 |
| 1989/06/13 | 1,150 | 1,160 | 1,140 | 1,140 | 61,000 |
| 1989/06/12 | 1,150 | 1,160 | 1,140 | 1,150 | 60,000 |
| 1989/06/09 | 1,180 | 1,200 | 1,170 | 1,170 | 156,000 |
| 1989/06/08 | 1,170 | 1,180 | 1,170 | 1,170 | 44,000 |
| 1989/06/07 | 1,170 | 1,170 | 1,150 | 1,150 | 35,000 |
| 1989/06/06 | 1,140 | 1,180 | 1,140 | 1,150 | 128,000 |
| 1989/06/05 | 1,190 | 1,230 | 1,180 | 1,180 | 294,000 |
| 1989/06/02 | 1,190 | 1,210 | 1,180 | 1,190 | 222,000 |
| 1989/06/01 | 1,250 | 1,250 | 1,180 | 1,190 | 552,000 |
| 1989/05/31 | 1,220 | 1,250 | 1,200 | 1,240 | 1,175,000 |
| 1989/05/30 | 1,160 | 1,240 | 1,150 | 1,220 | 684,000 |
| 1989/05/29 | 1,170 | 1,170 | 1,140 | 1,150 | 196,000 |
| 1989/05/26 | 1,080 | 1,170 | 1,070 | 1,170 | 101,000 |
| 1989/05/25 | 1,080 | 1,100 | 1,070 | 1,080 | 52,000 |
| 1989/05/24 | 1,060 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1989/05/23 | 1,080 | 1,080 | 1,060 | 1,080 | 50,000 |
| 1989/05/22 | 1,110 | 1,120 | 1,080 | 1,080 | 71,000 |
| 1989/05/19 | 1,100 | 1,110 | 1,060 | 1,110 | 97,000 |
| 1989/05/18 | 1,070 | 1,080 | 1,060 | 1,080 | 77,000 |
| 1989/05/17 | 1,110 | 1,110 | 1,070 | 1,080 | 228,000 |
| 1989/05/16 | 1,110 | 1,110 | 1,070 | 1,090 | 24,000 |
| 1989/05/15 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 |
| 1989/05/12 | 1,120 | 1,120 | 1,100 | 1,120 | 109,000 |
| 1989/05/11 | 1,130 | 1,130 | 1,110 | 1,110 | 59,000 |
| 1989/05/10 | 1,120 | 1,140 | 1,120 | 1,140 | 34,000 |
| 1989/05/09 | 1,120 | 1,130 | 1,110 | 1,130 | 30,000 |
| 1989/05/08 | 1,140 | 1,150 | 1,120 | 1,120 | 39,000 |
| 1989/05/02 | 1,150 | 1,150 | 1,130 | 1,130 | 69,000 |
| 1989/05/01 | 1,160 | 1,160 | 1,140 | 1,150 | 32,000 |
| 1989/04/28 | 1,150 | 1,150 | 1,120 | 1,120 | 37,000 |
| 1989/04/27 | 1,150 | 1,170 | 1,130 | 1,140 | 91,000 |
| 1989/04/26 | 1,130 | 1,140 | 1,120 | 1,140 | 173,000 |
| 1989/04/25 | 1,060 | 1,110 | 1,060 | 1,110 | 65,000 |
| 1989/04/24 | 1,100 | 1,120 | 1,040 | 1,080 | 62,000 |
| 1989/04/21 | 1,100 | 1,100 | 1,090 | 1,090 | 57,000 |
| 1989/04/20 | 1,120 | 1,120 | 1,100 | 1,110 | 39,000 |
| 1989/04/19 | 1,130 | 1,130 | 1,100 | 1,100 | 33,000 |
| 1989/04/18 | 1,110 | 1,140 | 1,100 | 1,140 | 55,000 |
| 1989/04/17 | 1,110 | 1,120 | 1,100 | 1,110 | 62,000 |
| 1989/04/14 | 1,090 | 1,120 | 1,090 | 1,110 | 76,000 |
| 1989/04/13 | 1,120 | 1,140 | 1,100 | 1,100 | 86,000 |
| 1989/04/12 | 1,100 | 1,140 | 1,100 | 1,140 | 92,000 |
| 1989/04/11 | 1,100 | 1,120 | 1,100 | 1,100 | 111,000 |
| 1989/04/10 | 1,100 | 1,110 | 1,090 | 1,110 | 107,000 |
| 1989/04/07 | 1,100 | 1,140 | 1,090 | 1,120 | 135,000 |
| 1989/04/06 | 1,120 | 1,140 | 1,100 | 1,120 | 111,000 |
| 1989/04/05 | 1,170 | 1,170 | 1,090 | 1,090 | 146,000 |
| 1989/04/04 | 1,170 | 1,170 | 1,150 | 1,150 | 128,000 |
| 1989/04/03 | 1,180 | 1,200 | 1,150 | 1,150 | 133,000 |
| 1989/03/31 | 1,170 | 1,190 | 1,170 | 1,190 | 71,000 |
| 1989/03/30 | 1,230 | 1,280 | 1,200 | 1,200 | 363,000 |
| 1989/03/29 | 1,190 | 1,220 | 1,190 | 1,220 | 474,000 |
| 1989/03/28 | 1,180 | 1,190 | 1,150 | 1,170 | 150,000 |
| 1989/03/27 | 1,160 | 1,190 | 1,140 | 1,140 | 222,000 |
| 1989/03/24 | 1,190 | 1,200 | 1,150 | 1,180 | 191,000 |
| 1989/03/23 | 1,200 | 1,200 | 1,170 | 1,170 | 248,000 |
| 1989/03/22 | 1,170 | 1,250 | 1,170 | 1,200 | 977,000 |
| 1989/03/20 | 1,160 | 1,230 | 1,160 | 1,160 | 1,033,000 |
| 1989/03/17 | 1,080 | 1,220 | 1,080 | 1,200 | 2,081,000 |
| 1989/03/16 | 1,020 | 1,100 | 1,020 | 1,060 | 264,000 |
| 1989/03/15 | 1,000 | 1,020 | 1,000 | 1,000 | 85,000 |
| 1989/03/14 | 1,010 | 1,020 | 1,000 | 1,020 | 67,000 |
| 1989/03/13 | 1,000 | 1,020 | 1,000 | 1,000 | 33,000 |
| 1989/03/10 | 1,000 | 1,010 | 995 | 1,000 | 174,000 |
| 1989/03/09 | 1,000 | 1,020 | 985 | 985 | 109,000 |
| 1989/03/08 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1989/03/07 | 1,000 | 1,000 | 995 | 1,000 | 65,000 |
| 1989/03/06 | 1,000 | 1,020 | 1,000 | 1,020 | 39,000 |
| 1989/03/03 | 1,000 | 1,010 | 990 | 1,000 | 45,000 |
| 1989/03/02 | 973 | 1,000 | 973 | 981 | 51,000 |
| 1989/03/01 | 1,020 | 1,030 | 970 | 970 | 110,000 |
| 1989/02/28 | 1,020 | 1,030 | 1,010 | 1,020 | 67,000 |
| 1989/02/27 | 1,000 | 1,020 | 1,000 | 1,000 | 145,000 |
| 1989/02/23 | 1,040 | 1,040 | 1,030 | 1,040 | 48,000 |
| 1989/02/22 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 |
| 1989/02/21 | 1,060 | 1,070 | 1,020 | 1,020 | 65,000 |
| 1989/02/20 | 1,090 | 1,090 | 1,050 | 1,060 | 56,000 |
| 1989/02/17 | 1,020 | 1,070 | 1,020 | 1,070 | 236,000 |
| 1989/02/16 | 1,090 | 1,100 | 1,060 | 1,060 | 114,000 |
| 1989/02/15 | 1,050 | 1,070 | 1,050 | 1,070 | 159,000 |
| 1989/02/14 | 1,040 | 1,060 | 1,040 | 1,060 | 116,000 |
| 1989/02/13 | 1,010 | 1,060 | 1,000 | 1,060 | 201,000 |
| 1989/02/10 | 1,000 | 1,060 | 1,000 | 1,010 | 288,000 |
| 1989/02/09 | 1,060 | 1,070 | 1,030 | 1,030 | 188,000 |
| 1989/02/08 | 1,110 | 1,110 | 1,060 | 1,070 | 145,000 |
| 1989/02/07 | 1,150 | 1,150 | 1,110 | 1,110 | 422,000 |
| 1989/02/06 | 1,150 | 1,150 | 1,110 | 1,150 | 420,000 |
| 1989/02/03 | 1,150 | 1,160 | 1,100 | 1,110 | 964,000 |
| 1989/02/02 | 1,120 | 1,200 | 1,100 | 1,130 | 2,901,000 |
| 1989/02/01 | 1,020 | 1,100 | 1,010 | 1,080 | 1,496,000 |
| 1989/01/31 | 987 | 1,010 | 987 | 1,010 | 241,000 |
| 1989/01/30 | 987 | 1,020 | 987 | 1,010 | 320,000 |
| 1989/01/28 | 1,050 | 1,050 | 991 | 991 | 575,000 |
| 1989/01/27 | 1,040 | 1,070 | 1,010 | 1,030 | 1,983,000 |
| 1989/01/26 | 972 | 1,020 | 961 | 1,020 | 1,101,000 |
| 1989/01/25 | 960 | 980 | 959 | 970 | 480,000 |
| 1989/01/24 | 940 | 960 | 938 | 960 | 266,000 |
| 1989/01/23 | 933 | 950 | 933 | 945 | 160,000 |
| 1989/01/20 | 958 | 958 | 930 | 934 | 172,000 |
| 1989/01/19 | 921 | 960 | 911 | 958 | 351,000 |
| 1989/01/18 | 950 | 950 | 920 | 921 | 191,000 |
| 1989/01/17 | 951 | 967 | 941 | 943 | 586,000 |
| 1989/01/13 | 920 | 959 | 916 | 941 | 1,231,000 |
| 1989/01/12 | 915 | 917 | 900 | 915 | 190,000 |
| 1989/01/11 | 882 | 928 | 880 | 910 | 430,000 |
| 1989/01/10 | 878 | 880 | 870 | 880 | 97,000 |
| 1989/01/09 | 860 | 878 | 860 | 878 | 85,000 |
| 1989/01/06 | 861 | 870 | 860 | 870 | 63,000 |
| 1989/01/05 | 870 | 870 | 856 | 860 | 46,000 |
| 1989/01/04 | 861 | 861 | 850 | 851 | 14,000 |