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 |
---|---|---|---|---|---|
1993/12/30 | 616 | 616 | 611 | 611 | 11,000 |
1993/12/29 | 620 | 620 | 615 | 616 | 41,000 |
1993/12/28 | 615 | 615 | 610 | 615 | 21,000 |
1993/12/27 | 630 | 630 | 620 | 620 | 17,000 |
1993/12/24 | 631 | 632 | 630 | 630 | 28,000 |
1993/12/22 | 632 | 632 | 631 | 632 | 25,000 |
1993/12/21 | 631 | 635 | 630 | 632 | 38,000 |
1993/12/20 | 640 | 640 | 635 | 635 | 21,000 |
1993/12/17 | 635 | 650 | 635 | 640 | 32,000 |
1993/12/16 | 620 | 630 | 614 | 630 | 94,000 |
1993/12/15 | 621 | 621 | 620 | 620 | 34,000 |
1993/12/14 | 645 | 645 | 630 | 630 | 10,000 |
1993/12/13 | 647 | 647 | 640 | 640 | 18,000 |
1993/12/10 | 613 | 622 | 613 | 622 | 12,000 |
1993/12/09 | 611 | 620 | 611 | 617 | 16,000 |
1993/12/08 | 611 | 611 | 606 | 606 | 23,000 |
1993/12/07 | 613 | 615 | 613 | 615 | 5,000 |
1993/12/06 | 632 | 632 | 620 | 623 | 61,000 |
1993/12/03 | 650 | 660 | 630 | 630 | 99,000 |
1993/12/02 | 650 | 685 | 650 | 660 | 81,000 |
1993/12/01 | 600 | 630 | 600 | 630 | 33,000 |
1993/11/30 | 565 | 590 | 565 | 590 | 130,000 |
1993/11/29 | 571 | 571 | 550 | 565 | 129,000 |
1993/11/26 | 600 | 605 | 580 | 583 | 135,000 |
1993/11/25 | 595 | 600 | 586 | 600 | 91,000 |
1993/11/24 | 605 | 610 | 600 | 600 | 55,000 |
1993/11/22 | 650 | 650 | 611 | 615 | 58,000 |
1993/11/19 | 657 | 660 | 650 | 650 | 46,000 |
1993/11/18 | 659 | 669 | 655 | 655 | 14,000 |
1993/11/17 | 659 | 659 | 652 | 652 | 4,000 |
1993/11/16 | 660 | 660 | 649 | 649 | 19,000 |
1993/11/15 | 670 | 670 | 670 | 670 | 20,000 |
1993/11/12 | 635 | 670 | 631 | 670 | 37,000 |
1993/11/11 | 635 | 642 | 635 | 636 | 33,000 |
1993/11/10 | 639 | 639 | 630 | 635 | 21,000 |
1993/11/09 | 684 | 684 | 650 | 650 | 35,000 |
1993/11/08 | 680 | 680 | 676 | 680 | 33,000 |
1993/11/05 | 705 | 705 | 694 | 694 | 55,000 |
1993/11/04 | 730 | 730 | 708 | 708 | 21,000 |
1993/11/02 | 705 | 715 | 705 | 715 | 4,000 |
1993/11/01 | 706 | 715 | 705 | 710 | 25,000 |
1993/10/29 | 710 | 711 | 702 | 702 | 36,000 |
1993/10/28 | 713 | 713 | 710 | 710 | 26,000 |
1993/10/27 | 720 | 720 | 710 | 720 | 17,000 |
1993/10/26 | 726 | 726 | 710 | 710 | 73,000 |
1993/10/25 | 735 | 735 | 730 | 731 | 49,000 |
1993/10/22 | 747 | 750 | 740 | 740 | 29,000 |
1993/10/21 | 770 | 770 | 750 | 750 | 17,000 |
1993/10/20 | 768 | 770 | 765 | 770 | 8,000 |
1993/10/19 | 782 | 789 | 780 | 789 | 19,000 |
1993/10/18 | 770 | 775 | 770 | 775 | 52,000 |
1993/10/15 | 773 | 775 | 770 | 770 | 31,000 |
1993/10/14 | 780 | 783 | 775 | 775 | 6,000 |
1993/10/13 | 784 | 784 | 784 | 784 | 4,000 |
1993/10/12 | 783 | 795 | 783 | 784 | 37,000 |
1993/10/08 | 783 | 783 | 773 | 783 | 50,000 |
1993/10/07 | 759 | 783 | 755 | 783 | 43,000 |
1993/10/06 | 747 | 765 | 747 | 750 | 28,000 |
1993/10/05 | 762 | 762 | 747 | 747 | 52,000 |
1993/10/04 | 770 | 770 | 746 | 746 | 44,000 |
1993/10/01 | 750 | 766 | 750 | 761 | 47,000 |
1993/09/30 | 770 | 770 | 764 | 765 | 41,000 |
1993/09/29 | 793 | 793 | 770 | 790 | 22,000 |
1993/09/28 | 805 | 805 | 790 | 795 | 39,000 |
1993/09/27 | 800 | 800 | 795 | 795 | 48,000 |
1993/09/24 | 801 | 803 | 801 | 801 | 12,000 |
1993/09/22 | 805 | 809 | 800 | 803 | 36,000 |
1993/09/21 | 812 | 815 | 811 | 811 | 100,000 |
1993/09/20 | 827 | 827 | 810 | 810 | 6,000 |
1993/09/17 | 808 | 829 | 806 | 829 | 16,000 |
1993/09/16 | 808 | 810 | 808 | 808 | 7,000 |
1993/09/14 | 820 | 820 | 805 | 808 | 72,000 |
1993/09/13 | 817 | 830 | 816 | 830 | 24,000 |
1993/09/10 | 838 | 838 | 816 | 816 | 49,000 |
1993/09/09 | 816 | 816 | 816 | 816 | 14,000 |
1993/09/08 | 808 | 812 | 808 | 812 | 11,000 |
1993/09/07 | 825 | 825 | 807 | 807 | 26,000 |
1993/09/06 | 831 | 832 | 821 | 821 | 65,000 |
1993/09/03 | 823 | 831 | 823 | 830 | 16,000 |
1993/09/02 | 832 | 832 | 825 | 826 | 14,000 |
1993/09/01 | 834 | 834 | 825 | 832 | 54,000 |
1993/08/31 | 837 | 837 | 835 | 835 | 17,000 |
1993/08/30 | 825 | 837 | 825 | 837 | 11,000 |
1993/08/27 | 806 | 830 | 803 | 830 | 18,000 |
1993/08/26 | 805 | 811 | 805 | 810 | 56,000 |
1993/08/25 | 807 | 807 | 801 | 805 | 19,000 |
1993/08/24 | 810 | 810 | 806 | 807 | 26,000 |
1993/08/23 | 806 | 820 | 806 | 820 | 14,000 |
1993/08/20 | 830 | 830 | 822 | 824 | 8,000 |
1993/08/19 | 830 | 830 | 820 | 820 | 55,000 |
1993/08/18 | 840 | 841 | 830 | 833 | 73,000 |
1993/08/17 | 840 | 850 | 837 | 837 | 21,000 |
1993/08/16 | 840 | 840 | 830 | 835 | 36,000 |
1993/08/13 | 849 | 850 | 839 | 840 | 74,000 |
1993/08/12 | 849 | 850 | 849 | 849 | 39,000 |
1993/08/11 | 805 | 806 | 805 | 806 | 22,000 |
1993/08/10 | 800 | 800 | 800 | 800 | 70,000 |
1993/08/09 | 800 | 800 | 795 | 795 | 165,000 |
1993/08/06 | 800 | 800 | 798 | 799 | 24,000 |
1993/08/05 | 815 | 816 | 800 | 800 | 46,000 |
1993/08/04 | 815 | 820 | 815 | 816 | 33,000 |
1993/08/03 | 820 | 825 | 820 | 820 | 23,000 |
1993/08/02 | 828 | 828 | 824 | 824 | 22,000 |
1993/07/30 | 830 | 835 | 828 | 828 | 57,000 |
1993/07/29 | 810 | 828 | 810 | 828 | 171,000 |
1993/07/28 | 815 | 817 | 810 | 810 | 23,000 |
1993/07/27 | 820 | 820 | 815 | 815 | 33,000 |
1993/07/26 | 820 | 820 | 820 | 820 | 44,000 |
1993/07/23 | 828 | 828 | 820 | 820 | 29,000 |
1993/07/22 | 829 | 840 | 828 | 828 | 21,000 |
1993/07/21 | 840 | 840 | 830 | 830 | 23,000 |
1993/07/20 | 850 | 855 | 850 | 850 | 22,000 |
1993/07/19 | 860 | 860 | 850 | 860 | 28,000 |
1993/07/16 | 865 | 875 | 860 | 860 | 41,000 |
1993/07/15 | 867 | 870 | 860 | 865 | 34,000 |
1993/07/14 | 866 | 875 | 866 | 867 | 43,000 |
1993/07/13 | 869 | 870 | 860 | 865 | 39,000 |
1993/07/12 | 860 | 863 | 856 | 860 | 77,000 |
1993/07/09 | 830 | 840 | 830 | 840 | 39,000 |
1993/07/08 | 825 | 830 | 825 | 830 | 17,000 |
1993/07/07 | 808 | 819 | 808 | 819 | 20,000 |
1993/07/06 | 810 | 820 | 805 | 805 | 16,000 |
1993/07/05 | 810 | 820 | 810 | 820 | 19,000 |
1993/07/02 | 835 | 835 | 810 | 810 | 43,000 |
1993/07/01 | 830 | 830 | 803 | 815 | 28,000 |
1993/06/30 | 825 | 830 | 810 | 820 | 33,000 |
1993/06/29 | 849 | 849 | 825 | 825 | 16,000 |
1993/06/28 | 865 | 870 | 850 | 850 | 37,000 |
1993/06/25 | 855 | 875 | 850 | 856 | 33,000 |
1993/06/24 | 825 | 860 | 825 | 856 | 60,000 |
1993/06/23 | 825 | 832 | 820 | 832 | 71,000 |
1993/06/22 | 820 | 839 | 820 | 825 | 81,000 |
1993/06/21 | 850 | 850 | 803 | 820 | 53,000 |
1993/06/18 | 879 | 880 | 870 | 879 | 29,000 |
1993/06/17 | 873 | 880 | 860 | 880 | 80,000 |
1993/06/16 | 890 | 895 | 860 | 870 | 96,000 |
1993/06/15 | 930 | 930 | 890 | 890 | 49,000 |
1993/06/14 | 956 | 958 | 935 | 945 | 73,000 |
1993/06/11 | 945 | 954 | 931 | 950 | 91,000 |
1993/06/10 | 923 | 930 | 923 | 930 | 27,000 |
1993/06/08 | 949 | 950 | 941 | 943 | 88,000 |
1993/06/07 | 961 | 971 | 951 | 951 | 67,000 |
1993/06/04 | 975 | 980 | 965 | 971 | 153,000 |
1993/06/03 | 970 | 980 | 961 | 975 | 60,000 |
1993/06/02 | 960 | 980 | 960 | 970 | 104,000 |
1993/06/01 | 1,000 | 1,000 | 960 | 960 | 125,000 |
1993/05/31 | 989 | 1,020 | 984 | 997 | 401,000 |
1993/05/28 | 970 | 990 | 962 | 990 | 179,000 |
1993/05/27 | 961 | 970 | 955 | 970 | 298,000 |
1993/05/26 | 941 | 970 | 938 | 963 | 602,000 |
1993/05/25 | 907 | 948 | 905 | 942 | 404,000 |
1993/05/24 | 900 | 910 | 895 | 907 | 65,000 |
1993/05/21 | 882 | 894 | 872 | 894 | 46,000 |
1993/05/20 | 898 | 898 | 875 | 882 | 56,000 |
1993/05/19 | 880 | 890 | 875 | 890 | 50,000 |
1993/05/18 | 895 | 895 | 875 | 875 | 43,000 |
1993/05/17 | 909 | 912 | 885 | 885 | 112,000 |
1993/05/14 | 910 | 910 | 893 | 910 | 168,000 |
1993/05/13 | 904 | 915 | 902 | 915 | 90,000 |
1993/05/12 | 909 | 920 | 897 | 915 | 389,000 |
1993/05/11 | 871 | 916 | 871 | 903 | 552,000 |
1993/05/10 | 870 | 870 | 858 | 869 | 226,000 |
1993/05/07 | 810 | 868 | 810 | 860 | 329,000 |
1993/05/06 | 815 | 815 | 805 | 810 | 122,000 |
1993/04/30 | 819 | 825 | 816 | 820 | 55,000 |
1993/04/28 | 815 | 830 | 810 | 819 | 114,000 |
1993/04/27 | 775 | 805 | 775 | 805 | 63,000 |
1993/04/26 | 770 | 790 | 770 | 778 | 21,000 |
1993/04/23 | 800 | 805 | 780 | 780 | 43,000 |
1993/04/22 | 810 | 812 | 801 | 805 | 40,000 |
1993/04/21 | 820 | 830 | 812 | 820 | 121,000 |
1993/04/20 | 812 | 823 | 806 | 820 | 114,000 |
1993/04/19 | 809 | 829 | 800 | 820 | 91,000 |
1993/04/16 | 840 | 845 | 810 | 810 | 215,000 |
1993/04/15 | 821 | 835 | 816 | 835 | 475,000 |
1993/04/14 | 809 | 820 | 801 | 816 | 595,000 |
1993/04/13 | 750 | 800 | 750 | 789 | 108,000 |
1993/04/12 | 760 | 762 | 750 | 751 | 66,000 |
1993/04/09 | 756 | 775 | 756 | 763 | 80,000 |
1993/04/08 | 775 | 780 | 765 | 765 | 81,000 |
1993/04/07 | 770 | 790 | 770 | 783 | 92,000 |
1993/04/06 | 793 | 805 | 770 | 770 | 155,000 |
1993/04/05 | 780 | 816 | 770 | 792 | 660,000 |
1993/04/02 | 756 | 775 | 753 | 775 | 158,000 |
1993/04/01 | 752 | 760 | 750 | 753 | 61,000 |
1993/03/31 | 770 | 779 | 761 | 761 | 151,000 |
1993/03/30 | 778 | 778 | 755 | 755 | 136,000 |
1993/03/29 | 770 | 789 | 754 | 780 | 528,000 |
1993/03/26 | 743 | 765 | 738 | 760 | 421,000 |
1993/03/25 | 715 | 740 | 710 | 737 | 336,000 |
1993/03/24 | 700 | 715 | 700 | 710 | 140,000 |
1993/03/23 | 710 | 721 | 707 | 710 | 138,000 |
1993/03/22 | 715 | 715 | 700 | 710 | 107,000 |
1993/03/19 | 699 | 720 | 680 | 720 | 343,000 |
1993/03/18 | 679 | 685 | 670 | 685 | 101,000 |
1993/03/17 | 640 | 660 | 640 | 660 | 127,000 |
1993/03/16 | 660 | 660 | 640 | 640 | 50,000 |
1993/03/15 | 644 | 650 | 637 | 650 | 42,000 |
1993/03/12 | 621 | 635 | 621 | 634 | 23,000 |
1993/03/11 | 620 | 620 | 620 | 620 | 19,000 |
1993/03/10 | 645 | 650 | 630 | 630 | 57,000 |
1993/03/09 | 647 | 647 | 635 | 635 | 45,000 |
1993/03/08 | 600 | 626 | 600 | 626 | 21,000 |
1993/03/05 | 600 | 601 | 593 | 601 | 25,000 |
1993/03/04 | 595 | 601 | 595 | 601 | 15,000 |
1993/03/03 | 591 | 605 | 591 | 605 | 22,000 |
1993/03/02 | 616 | 616 | 596 | 596 | 30,000 |
1993/03/01 | 615 | 618 | 615 | 615 | 7,000 |
1993/02/26 | 625 | 625 | 616 | 625 | 51,000 |
1993/02/25 | 625 | 626 | 615 | 615 | 40,000 |
1993/02/24 | 621 | 625 | 621 | 625 | 5,000 |
1993/02/23 | 635 | 635 | 620 | 620 | 67,000 |
1993/02/22 | 631 | 649 | 630 | 640 | 39,000 |
1993/02/19 | 630 | 630 | 627 | 630 | 44,000 |
1993/02/18 | 636 | 636 | 630 | 630 | 72,000 |
1993/02/17 | 634 | 635 | 633 | 635 | 34,000 |
1993/02/16 | 640 | 640 | 640 | 640 | 29,000 |
1993/02/15 | 635 | 640 | 635 | 640 | 57,000 |
1993/02/12 | 640 | 640 | 635 | 635 | 100,000 |
1993/02/10 | 632 | 636 | 632 | 636 | 38,000 |
1993/02/09 | 650 | 650 | 631 | 631 | 34,000 |
1993/02/08 | 660 | 670 | 650 | 650 | 92,000 |
1993/02/05 | 650 | 660 | 650 | 660 | 33,000 |
1993/02/04 | 655 | 669 | 650 | 650 | 41,000 |
1993/02/03 | 660 | 670 | 660 | 660 | 31,000 |
1993/02/02 | 636 | 650 | 635 | 649 | 31,000 |
1993/02/01 | 650 | 650 | 630 | 635 | 105,000 |
1993/01/29 | 650 | 660 | 650 | 660 | 42,000 |
1993/01/28 | 632 | 645 | 630 | 645 | 47,000 |
1993/01/27 | 640 | 642 | 640 | 642 | 24,000 |
1993/01/26 | 650 | 655 | 642 | 642 | 16,000 |
1993/01/25 | 651 | 651 | 650 | 650 | 11,000 |
1993/01/22 | 654 | 654 | 650 | 650 | 7,000 |
1993/01/21 | 652 | 654 | 652 | 654 | 8,000 |
1993/01/20 | 651 | 661 | 651 | 652 | 14,000 |
1993/01/19 | 670 | 670 | 665 | 670 | 18,000 |
1993/01/18 | 655 | 660 | 652 | 660 | 16,000 |
1993/01/14 | 660 | 660 | 652 | 660 | 16,000 |
1993/01/13 | 675 | 675 | 665 | 665 | 12,000 |
1993/01/12 | 660 | 660 | 660 | 660 | 201,000 |
1993/01/11 | 660 | 660 | 660 | 660 | 203,000 |
1993/01/08 | 689 | 689 | 661 | 661 | 8,000 |
1993/01/07 | 680 | 680 | 680 | 680 | 4,000 |
1993/01/06 | 671 | 671 | 660 | 660 | 33,000 |
1993/01/05 | 683 | 684 | 670 | 670 | 18,000 |