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 |
---|---|---|---|---|---|
1992/12/30 | 692 | 693 | 692 | 693 | 4,000 |
1992/12/29 | 710 | 710 | 693 | 693 | 5,000 |
1992/12/28 | 681 | 681 | 681 | 681 | 2,000 |
1992/12/25 | 679 | 681 | 679 | 681 | 12,000 |
1992/12/24 | 690 | 690 | 680 | 680 | 20,000 |
1992/12/22 | 677 | 692 | 677 | 680 | 54,000 |
1992/12/21 | 695 | 696 | 670 | 670 | 91,000 |
1992/12/18 | 700 | 710 | 695 | 695 | 27,000 |
1992/12/17 | 711 | 711 | 702 | 702 | 13,000 |
1992/12/16 | 713 | 713 | 713 | 713 | 16,000 |
1992/12/15 | 713 | 718 | 710 | 718 | 56,000 |
1992/12/14 | 722 | 722 | 715 | 718 | 14,000 |
1992/12/11 | 713 | 722 | 711 | 722 | 78,000 |
1992/12/10 | 715 | 743 | 715 | 735 | 33,000 |
1992/12/09 | 710 | 720 | 710 | 715 | 26,000 |
1992/12/08 | 710 | 715 | 710 | 715 | 27,000 |
1992/12/07 | 711 | 720 | 710 | 710 | 14,000 |
1992/12/04 | 710 | 720 | 710 | 711 | 23,000 |
1992/12/03 | 711 | 720 | 710 | 715 | 47,000 |
1992/12/02 | 712 | 715 | 710 | 710 | 65,000 |
1992/12/01 | 720 | 720 | 715 | 715 | 22,000 |
1992/11/30 | 719 | 725 | 719 | 725 | 35,000 |
1992/11/27 | 726 | 727 | 711 | 720 | 38,000 |
1992/11/26 | 745 | 749 | 731 | 736 | 69,000 |
1992/11/25 | 753 | 753 | 742 | 750 | 17,000 |
1992/11/24 | 751 | 751 | 740 | 742 | 22,000 |
1992/11/20 | 701 | 720 | 701 | 720 | 49,000 |
1992/11/19 | 715 | 721 | 710 | 710 | 42,000 |
1992/11/18 | 695 | 695 | 690 | 690 | 7,000 |
1992/11/17 | 682 | 685 | 670 | 685 | 33,000 |
1992/11/16 | 683 | 690 | 683 | 685 | 19,000 |
1992/11/13 | 692 | 692 | 682 | 682 | 51,000 |
1992/11/12 | 720 | 720 | 682 | 682 | 38,000 |
1992/11/11 | 712 | 720 | 712 | 715 | 17,000 |
1992/11/10 | 731 | 731 | 711 | 712 | 71,000 |
1992/11/09 | 741 | 741 | 731 | 731 | 37,000 |
1992/11/06 | 738 | 740 | 731 | 731 | 98,000 |
1992/11/05 | 750 | 750 | 737 | 737 | 16,000 |
1992/11/04 | 745 | 750 | 739 | 739 | 43,000 |
1992/11/02 | 749 | 750 | 731 | 745 | 59,000 |
1992/10/30 | 758 | 758 | 751 | 751 | 8,000 |
1992/10/29 | 755 | 755 | 755 | 755 | 10,000 |
1992/10/28 | 750 | 755 | 735 | 735 | 29,000 |
1992/10/27 | 748 | 750 | 731 | 735 | 29,000 |
1992/10/26 | 745 | 745 | 738 | 738 | 18,000 |
1992/10/23 | 769 | 769 | 731 | 735 | 55,000 |
1992/10/22 | 757 | 759 | 745 | 759 | 34,000 |
1992/10/21 | 759 | 759 | 756 | 757 | 27,000 |
1992/10/20 | 760 | 760 | 756 | 759 | 28,000 |
1992/10/19 | 756 | 775 | 756 | 770 | 48,000 |
1992/10/16 | 799 | 799 | 781 | 781 | 29,000 |
1992/10/15 | 800 | 800 | 785 | 800 | 20,000 |
1992/10/14 | 805 | 815 | 800 | 803 | 122,000 |
1992/10/13 | 800 | 805 | 795 | 800 | 127,000 |
1992/10/12 | 770 | 800 | 770 | 790 | 125,000 |
1992/10/09 | 770 | 779 | 765 | 770 | 216,000 |
1992/10/08 | 765 | 775 | 760 | 770 | 37,000 |
1992/10/07 | 780 | 781 | 760 | 775 | 47,000 |
1992/10/06 | 775 | 779 | 770 | 779 | 63,000 |
1992/10/05 | 778 | 788 | 775 | 780 | 115,000 |
1992/10/02 | 775 | 790 | 775 | 788 | 73,000 |
1992/10/01 | 795 | 810 | 777 | 785 | 265,000 |
1992/09/30 | 790 | 810 | 780 | 780 | 105,000 |
1992/09/29 | 840 | 858 | 800 | 820 | 224,000 |
1992/09/28 | 810 | 858 | 800 | 830 | 426,000 |
1992/09/25 | 800 | 820 | 796 | 810 | 334,000 |
1992/09/24 | 795 | 800 | 781 | 781 | 239,000 |
1992/09/22 | 751 | 778 | 751 | 765 | 382,000 |
1992/09/21 | 690 | 751 | 690 | 731 | 253,000 |
1992/09/18 | 670 | 710 | 670 | 695 | 204,000 |
1992/09/17 | 671 | 672 | 670 | 670 | 38,000 |
1992/09/16 | 675 | 676 | 665 | 670 | 25,000 |
1992/09/14 | 670 | 670 | 665 | 665 | 25,000 |
1992/09/11 | 685 | 685 | 670 | 675 | 33,000 |
1992/09/10 | 690 | 699 | 685 | 685 | 29,000 |
1992/09/09 | 710 | 710 | 680 | 699 | 21,000 |
1992/09/08 | 697 | 700 | 687 | 700 | 20,000 |
1992/09/07 | 715 | 715 | 700 | 700 | 31,000 |
1992/09/04 | 728 | 728 | 715 | 715 | 107,000 |
1992/09/03 | 690 | 730 | 680 | 730 | 109,000 |
1992/09/02 | 685 | 685 | 655 | 680 | 56,000 |
1992/09/01 | 730 | 730 | 680 | 685 | 91,000 |
1992/08/31 | 705 | 730 | 696 | 730 | 115,000 |
1992/08/28 | 644 | 650 | 635 | 635 | 30,000 |
1992/08/27 | 570 | 645 | 570 | 645 | 135,000 |
1992/08/26 | 570 | 585 | 570 | 570 | 92,000 |
1992/08/25 | 574 | 585 | 570 | 570 | 117,000 |
1992/08/24 | 541 | 580 | 541 | 579 | 65,000 |
1992/08/20 | 470 | 481 | 470 | 481 | 7,000 |
1992/08/19 | 467 | 467 | 467 | 467 | 5,000 |
1992/08/18 | 465 | 465 | 460 | 465 | 19,000 |
1992/08/17 | 470 | 470 | 469 | 470 | 22,000 |
1992/08/14 | 440 | 445 | 440 | 440 | 55,000 |
1992/08/13 | 455 | 455 | 430 | 440 | 97,000 |
1992/08/12 | 489 | 490 | 460 | 460 | 41,000 |
1992/08/11 | 490 | 494 | 489 | 490 | 19,000 |
1992/08/10 | 520 | 520 | 520 | 520 | 16,000 |
1992/08/07 | 570 | 570 | 550 | 550 | 11,000 |
1992/08/06 | 561 | 563 | 560 | 560 | 10,000 |
1992/08/05 | 582 | 583 | 562 | 562 | 21,000 |
1992/08/04 | 581 | 590 | 581 | 582 | 11,000 |
1992/08/03 | 581 | 581 | 581 | 581 | 6,000 |
1992/07/31 | 569 | 569 | 561 | 561 | 5,000 |
1992/07/30 | 551 | 570 | 550 | 570 | 21,000 |
1992/07/29 | 575 | 575 | 575 | 575 | 7,000 |
1992/07/28 | 580 | 580 | 550 | 550 | 14,000 |
1992/07/27 | 590 | 590 | 590 | 590 | 8,000 |
1992/07/24 | 580 | 580 | 550 | 578 | 24,000 |
1992/07/23 | 560 | 580 | 552 | 580 | 50,000 |
1992/07/22 | 604 | 604 | 571 | 571 | 46,000 |
1992/07/21 | 590 | 610 | 590 | 610 | 83,000 |
1992/07/20 | 609 | 609 | 600 | 600 | 31,000 |
1992/07/17 | 635 | 635 | 620 | 629 | 38,000 |
1992/07/16 | 653 | 653 | 640 | 640 | 42,000 |
1992/07/15 | 670 | 670 | 653 | 653 | 18,000 |
1992/07/14 | 680 | 689 | 672 | 672 | 17,000 |
1992/07/13 | 670 | 691 | 670 | 690 | 5,000 |
1992/07/10 | 695 | 700 | 690 | 690 | 13,000 |
1992/07/09 | 690 | 690 | 690 | 690 | 4,000 |
1992/07/08 | 685 | 685 | 685 | 685 | 10,000 |
1992/07/07 | 688 | 690 | 688 | 688 | 8,000 |
1992/07/06 | 700 | 700 | 685 | 698 | 6,000 |
1992/07/03 | 695 | 700 | 675 | 700 | 14,000 |
1992/07/02 | 694 | 695 | 676 | 695 | 12,000 |
1992/07/01 | 680 | 680 | 670 | 670 | 27,000 |
1992/06/30 | 670 | 681 | 670 | 681 | 4,000 |
1992/06/29 | 685 | 685 | 680 | 680 | 3,000 |
1992/06/26 | 700 | 700 | 692 | 695 | 38,000 |
1992/06/25 | 708 | 708 | 705 | 705 | 2,000 |
1992/06/24 | 715 | 715 | 710 | 710 | 19,000 |
1992/06/23 | 710 | 715 | 710 | 715 | 7,000 |
1992/06/22 | 710 | 715 | 710 | 715 | 46,000 |
1992/06/19 | 705 | 713 | 700 | 700 | 18,000 |
1992/06/18 | 710 | 715 | 710 | 715 | 36,000 |
1992/06/17 | 723 | 723 | 710 | 718 | 57,000 |
1992/06/16 | 705 | 715 | 700 | 715 | 22,000 |
1992/06/15 | 718 | 718 | 705 | 705 | 4,000 |
1992/06/12 | 720 | 730 | 720 | 720 | 48,000 |
1992/06/11 | 741 | 741 | 729 | 730 | 7,000 |
1992/06/10 | 759 | 760 | 759 | 760 | 7,000 |
1992/06/09 | 751 | 760 | 751 | 760 | 13,000 |
1992/06/08 | 761 | 761 | 750 | 750 | 31,000 |
1992/06/05 | 780 | 780 | 760 | 770 | 45,000 |
1992/06/04 | 775 | 780 | 767 | 770 | 13,000 |
1992/06/03 | 770 | 790 | 761 | 761 | 56,000 |
1992/06/02 | 765 | 765 | 756 | 765 | 57,000 |
1992/06/01 | 750 | 765 | 750 | 760 | 16,000 |
1992/05/29 | 750 | 750 | 750 | 750 | 4,000 |
1992/05/28 | 730 | 731 | 730 | 730 | 9,000 |
1992/05/27 | 761 | 761 | 730 | 730 | 13,000 |
1992/05/26 | 770 | 775 | 761 | 761 | 22,000 |
1992/05/25 | 751 | 775 | 751 | 765 | 38,000 |
1992/05/22 | 765 | 768 | 760 | 762 | 27,000 |
1992/05/21 | 766 | 773 | 765 | 765 | 12,000 |
1992/05/20 | 767 | 779 | 764 | 765 | 66,000 |
1992/05/19 | 765 | 765 | 756 | 760 | 77,000 |
1992/05/18 | 760 | 765 | 751 | 761 | 76,000 |
1992/05/15 | 778 | 780 | 760 | 765 | 104,000 |
1992/05/14 | 761 | 770 | 760 | 770 | 265,000 |
1992/05/13 | 760 | 760 | 750 | 755 | 201,000 |
1992/05/12 | 731 | 765 | 725 | 755 | 146,000 |
1992/05/11 | 710 | 725 | 710 | 721 | 114,000 |
1992/05/08 | 715 | 720 | 700 | 700 | 51,000 |
1992/05/07 | 705 | 725 | 695 | 725 | 148,000 |
1992/05/06 | 670 | 700 | 664 | 700 | 78,000 |
1992/05/01 | 680 | 680 | 676 | 678 | 33,000 |
1992/04/30 | 690 | 690 | 680 | 680 | 10,000 |
1992/04/28 | 661 | 680 | 661 | 680 | 35,000 |
1992/04/27 | 670 | 670 | 661 | 661 | 9,000 |
1992/04/24 | 655 | 660 | 655 | 660 | 25,000 |
1992/04/23 | 655 | 655 | 650 | 653 | 25,000 |
1992/04/22 | 660 | 660 | 650 | 655 | 37,000 |
1992/04/21 | 650 | 665 | 650 | 655 | 27,000 |
1992/04/20 | 700 | 700 | 680 | 680 | 5,000 |
1992/04/17 | 719 | 728 | 700 | 700 | 64,000 |
1992/04/16 | 685 | 720 | 685 | 720 | 86,000 |
1992/04/15 | 680 | 685 | 671 | 685 | 55,000 |
1992/04/14 | 660 | 670 | 660 | 670 | 5,000 |
1992/04/13 | 650 | 681 | 650 | 660 | 25,000 |
1992/04/10 | 620 | 655 | 620 | 650 | 50,000 |
1992/04/09 | 630 | 640 | 620 | 630 | 19,000 |
1992/04/08 | 630 | 640 | 620 | 640 | 41,000 |
1992/04/07 | 679 | 679 | 650 | 650 | 60,000 |
1992/04/06 | 699 | 699 | 673 | 682 | 13,000 |
1992/04/03 | 685 | 685 | 647 | 682 | 32,000 |
1992/04/02 | 716 | 720 | 670 | 685 | 33,000 |
1992/04/01 | 738 | 739 | 710 | 715 | 74,000 |
1992/03/31 | 742 | 750 | 739 | 740 | 121,000 |
1992/03/30 | 741 | 749 | 740 | 740 | 26,000 |
1992/03/27 | 750 | 754 | 738 | 738 | 49,000 |
1992/03/26 | 767 | 767 | 750 | 750 | 21,000 |
1992/03/25 | 735 | 751 | 730 | 751 | 49,000 |
1992/03/24 | 750 | 750 | 736 | 740 | 86,000 |
1992/03/23 | 740 | 768 | 740 | 740 | 76,000 |
1992/03/19 | 730 | 730 | 700 | 720 | 120,000 |
1992/03/18 | 750 | 750 | 710 | 720 | 25,000 |
1992/03/17 | 760 | 765 | 753 | 753 | 27,000 |
1992/03/16 | 770 | 770 | 755 | 760 | 29,000 |
1992/03/13 | 770 | 772 | 769 | 770 | 45,000 |
1992/03/12 | 781 | 783 | 760 | 770 | 85,000 |
1992/03/11 | 839 | 840 | 780 | 780 | 34,000 |
1992/03/10 | 875 | 875 | 840 | 840 | 24,000 |
1992/03/09 | 889 | 889 | 875 | 875 | 22,000 |
1992/03/06 | 890 | 899 | 885 | 885 | 25,000 |
1992/03/05 | 910 | 910 | 900 | 900 | 7,000 |
1992/03/04 | 875 | 915 | 875 | 913 | 35,000 |
1992/03/03 | 885 | 885 | 875 | 875 | 45,000 |
1992/03/02 | 885 | 885 | 876 | 876 | 73,000 |
1992/02/28 | 906 | 906 | 885 | 885 | 37,000 |
1992/02/27 | 917 | 917 | 906 | 906 | 63,000 |
1992/02/26 | 919 | 920 | 906 | 911 | 115,000 |
1992/02/25 | 940 | 940 | 926 | 926 | 67,000 |
1992/02/24 | 951 | 951 | 940 | 940 | 43,000 |
1992/02/21 | 965 | 965 | 957 | 961 | 72,000 |
1992/02/20 | 960 | 965 | 960 | 961 | 13,000 |
1992/02/19 | 955 | 965 | 955 | 965 | 32,000 |
1992/02/18 | 975 | 975 | 975 | 975 | 12,000 |
1992/02/17 | 960 | 960 | 953 | 955 | 18,000 |
1992/02/14 | 970 | 975 | 967 | 970 | 64,000 |
1992/02/13 | 1,020 | 1,020 | 1,000 | 1,000 | 90,000 |
1992/02/12 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 |
1992/02/10 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
1992/02/07 | 1,080 | 1,080 | 1,060 | 1,060 | 35,000 |
1992/02/06 | 1,050 | 1,090 | 1,050 | 1,080 | 80,000 |
1992/02/05 | 1,020 | 1,070 | 1,000 | 1,040 | 74,000 |
1992/02/04 | 1,000 | 1,020 | 992 | 1,000 | 127,000 |
1992/02/03 | 1,000 | 1,020 | 999 | 1,000 | 65,000 |
1992/01/30 | 960 | 965 | 960 | 965 | 12,000 |
1992/01/29 | 961 | 969 | 951 | 965 | 9,000 |
1992/01/28 | 960 | 965 | 951 | 960 | 23,000 |
1992/01/27 | 970 | 970 | 960 | 960 | 53,000 |
1992/01/24 | 990 | 990 | 970 | 970 | 39,000 |
1992/01/23 | 981 | 1,020 | 981 | 1,010 | 52,000 |
1992/01/22 | 990 | 1,010 | 990 | 1,000 | 27,000 |
1992/01/21 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 |
1992/01/20 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 |
1992/01/17 | 1,050 | 1,050 | 1,020 | 1,030 | 20,000 |
1992/01/16 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 |
1992/01/14 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
1992/01/13 | 1,100 | 1,110 | 1,090 | 1,100 | 9,000 |
1992/01/10 | 1,110 | 1,110 | 1,100 | 1,110 | 23,000 |
1992/01/09 | 1,130 | 1,130 | 1,110 | 1,110 | 14,000 |
1992/01/08 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
1992/01/07 | 1,150 | 1,160 | 1,140 | 1,150 | 33,000 |
1992/01/06 | 1,110 | 1,150 | 1,110 | 1,150 | 55,000 |