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 |
|---|---|---|---|---|---|
| 1995/12/29 | 680 | 690 | 680 | 690 | 40,000 |
| 1995/12/28 | 690 | 690 | 681 | 681 | 26,000 |
| 1995/12/27 | 690 | 690 | 680 | 680 | 32,000 |
| 1995/12/26 | 680 | 680 | 675 | 680 | 46,000 |
| 1995/12/25 | 671 | 675 | 670 | 673 | 36,000 |
| 1995/12/22 | 675 | 675 | 668 | 668 | 103,000 |
| 1995/12/21 | 675 | 678 | 675 | 675 | 34,000 |
| 1995/12/20 | 671 | 680 | 670 | 673 | 51,000 |
| 1995/12/19 | 685 | 695 | 665 | 665 | 35,000 |
| 1995/12/18 | 689 | 690 | 683 | 690 | 37,000 |
| 1995/12/15 | 683 | 683 | 670 | 683 | 14,000 |
| 1995/12/14 | 681 | 690 | 681 | 690 | 68,000 |
| 1995/12/13 | 692 | 695 | 682 | 682 | 46,000 |
| 1995/12/12 | 680 | 685 | 680 | 682 | 38,000 |
| 1995/12/11 | 675 | 680 | 670 | 675 | 20,000 |
| 1995/12/08 | 680 | 680 | 670 | 670 | 22,000 |
| 1995/12/07 | 675 | 685 | 675 | 680 | 54,000 |
| 1995/12/06 | 670 | 675 | 670 | 670 | 15,000 |
| 1995/12/05 | 666 | 666 | 665 | 666 | 7,000 |
| 1995/12/04 | 662 | 670 | 662 | 663 | 36,000 |
| 1995/12/01 | 661 | 661 | 658 | 658 | 44,000 |
| 1995/11/30 | 662 | 671 | 650 | 650 | 43,000 |
| 1995/11/29 | 648 | 660 | 645 | 660 | 59,000 |
| 1995/11/28 | 641 | 645 | 640 | 645 | 29,000 |
| 1995/11/27 | 630 | 643 | 630 | 641 | 44,000 |
| 1995/11/24 | 635 | 635 | 631 | 631 | 4,000 |
| 1995/11/22 | 648 | 648 | 638 | 638 | 14,000 |
| 1995/11/21 | 635 | 638 | 635 | 638 | 10,000 |
| 1995/11/20 | 630 | 640 | 630 | 631 | 23,000 |
| 1995/11/17 | 648 | 648 | 636 | 640 | 12,000 |
| 1995/11/16 | 635 | 645 | 631 | 645 | 10,000 |
| 1995/11/15 | 635 | 639 | 635 | 635 | 9,000 |
| 1995/11/14 | 642 | 642 | 631 | 635 | 29,000 |
| 1995/11/13 | 636 | 641 | 635 | 641 | 38,000 |
| 1995/11/10 | 627 | 630 | 627 | 630 | 3,000 |
| 1995/11/09 | 626 | 630 | 626 | 626 | 12,000 |
| 1995/11/08 | 626 | 627 | 625 | 625 | 7,000 |
| 1995/11/07 | 630 | 630 | 625 | 625 | 57,000 |
| 1995/11/06 | 632 | 632 | 630 | 630 | 45,000 |
| 1995/11/02 | 646 | 646 | 630 | 630 | 29,000 |
| 1995/11/01 | 638 | 640 | 636 | 636 | 12,000 |
| 1995/10/31 | 655 | 655 | 640 | 640 | 30,000 |
| 1995/10/30 | 655 | 655 | 651 | 655 | 27,000 |
| 1995/10/27 | 642 | 652 | 642 | 642 | 16,000 |
| 1995/10/26 | 653 | 653 | 640 | 640 | 335,000 |
| 1995/10/25 | 655 | 657 | 653 | 655 | 173,000 |
| 1995/10/24 | 660 | 660 | 655 | 660 | 10,000 |
| 1995/10/23 | 656 | 658 | 654 | 658 | 37,000 |
| 1995/10/20 | 655 | 660 | 655 | 660 | 37,000 |
| 1995/10/19 | 650 | 658 | 650 | 652 | 57,000 |
| 1995/10/18 | 652 | 652 | 652 | 652 | 2,000 |
| 1995/10/17 | 643 | 645 | 642 | 642 | 11,000 |
| 1995/10/16 | 640 | 641 | 640 | 641 | 12,000 |
| 1995/10/13 | 646 | 646 | 639 | 640 | 14,000 |
| 1995/10/12 | 645 | 645 | 635 | 635 | 39,000 |
| 1995/10/11 | 656 | 656 | 631 | 635 | 41,000 |
| 1995/10/09 | 658 | 660 | 630 | 631 | 128,000 |
| 1995/10/06 | 661 | 663 | 658 | 658 | 52,000 |
| 1995/10/05 | 660 | 663 | 656 | 663 | 136,000 |
| 1995/10/04 | 662 | 662 | 656 | 660 | 31,000 |
| 1995/10/03 | 670 | 670 | 656 | 656 | 9,000 |
| 1995/10/02 | 671 | 679 | 660 | 660 | 25,000 |
| 1995/09/29 | 665 | 665 | 661 | 661 | 18,000 |
| 1995/09/28 | 661 | 665 | 661 | 665 | 6,000 |
| 1995/09/27 | 678 | 678 | 660 | 660 | 27,000 |
| 1995/09/26 | 668 | 680 | 668 | 680 | 19,000 |
| 1995/09/25 | 670 | 670 | 670 | 670 | 18,000 |
| 1995/09/22 | 685 | 685 | 670 | 670 | 149,000 |
| 1995/09/21 | 691 | 691 | 685 | 685 | 102,000 |
| 1995/09/20 | 710 | 710 | 696 | 696 | 81,000 |
| 1995/09/19 | 691 | 691 | 685 | 690 | 74,000 |
| 1995/09/18 | 702 | 705 | 690 | 690 | 137,000 |
| 1995/09/14 | 709 | 710 | 690 | 695 | 101,000 |
| 1995/09/13 | 684 | 702 | 682 | 702 | 67,000 |
| 1995/09/12 | 680 | 686 | 680 | 680 | 34,000 |
| 1995/09/11 | 657 | 678 | 657 | 670 | 73,000 |
| 1995/09/08 | 653 | 660 | 652 | 655 | 33,000 |
| 1995/09/07 | 630 | 631 | 621 | 624 | 33,000 |
| 1995/09/06 | 631 | 633 | 630 | 631 | 57,000 |
| 1995/09/05 | 650 | 650 | 630 | 632 | 34,000 |
| 1995/09/04 | 665 | 666 | 651 | 652 | 37,000 |
| 1995/09/01 | 673 | 673 | 666 | 666 | 42,000 |
| 1995/08/31 | 681 | 681 | 664 | 673 | 51,000 |
| 1995/08/30 | 685 | 686 | 682 | 685 | 22,000 |
| 1995/08/29 | 687 | 687 | 677 | 680 | 39,000 |
| 1995/08/28 | 677 | 687 | 668 | 687 | 17,000 |
| 1995/08/25 | 677 | 677 | 666 | 667 | 44,000 |
| 1995/08/24 | 687 | 687 | 675 | 676 | 25,000 |
| 1995/08/23 | 690 | 700 | 665 | 686 | 69,000 |
| 1995/08/22 | 683 | 693 | 680 | 680 | 179,000 |
| 1995/08/21 | 692 | 698 | 681 | 681 | 28,000 |
| 1995/08/18 | 701 | 701 | 692 | 693 | 21,000 |
| 1995/08/17 | 717 | 717 | 700 | 700 | 61,000 |
| 1995/08/16 | 720 | 729 | 711 | 711 | 225,000 |
| 1995/08/15 | 716 | 716 | 707 | 710 | 104,000 |
| 1995/08/14 | 710 | 717 | 700 | 700 | 97,000 |
| 1995/08/11 | 700 | 710 | 700 | 708 | 109,000 |
| 1995/08/10 | 717 | 717 | 690 | 700 | 310,000 |
| 1995/08/09 | 679 | 724 | 670 | 720 | 345,000 |
| 1995/08/08 | 683 | 686 | 660 | 680 | 81,000 |
| 1995/08/07 | 694 | 704 | 679 | 687 | 308,000 |
| 1995/08/04 | 652 | 693 | 652 | 690 | 427,000 |
| 1995/08/03 | 664 | 665 | 638 | 652 | 200,000 |
| 1995/08/02 | 605 | 660 | 605 | 654 | 287,000 |
| 1995/08/01 | 601 | 605 | 585 | 605 | 82,000 |
| 1995/07/31 | 605 | 605 | 596 | 596 | 19,000 |
| 1995/07/28 | 607 | 612 | 591 | 596 | 95,000 |
| 1995/07/27 | 599 | 628 | 599 | 617 | 85,000 |
| 1995/07/26 | 591 | 607 | 591 | 598 | 94,000 |
| 1995/07/25 | 598 | 606 | 592 | 601 | 61,000 |
| 1995/07/24 | 610 | 615 | 608 | 608 | 25,000 |
| 1995/07/21 | 600 | 609 | 600 | 609 | 39,000 |
| 1995/07/20 | 581 | 592 | 575 | 592 | 29,000 |
| 1995/07/19 | 600 | 600 | 561 | 581 | 52,000 |
| 1995/07/18 | 625 | 625 | 610 | 610 | 42,000 |
| 1995/07/17 | 620 | 629 | 615 | 615 | 53,000 |
| 1995/07/14 | 629 | 629 | 617 | 620 | 50,000 |
| 1995/07/13 | 619 | 630 | 615 | 630 | 103,000 |
| 1995/07/12 | 595 | 610 | 595 | 609 | 34,000 |
| 1995/07/11 | 579 | 590 | 579 | 583 | 9,000 |
| 1995/07/10 | 566 | 586 | 566 | 580 | 41,000 |
| 1995/07/07 | 561 | 572 | 551 | 565 | 45,000 |
| 1995/07/06 | 531 | 544 | 531 | 540 | 30,000 |
| 1995/07/05 | 521 | 531 | 521 | 521 | 9,000 |
| 1995/07/04 | 540 | 540 | 530 | 530 | 5,000 |
| 1995/07/03 | 510 | 510 | 510 | 510 | 1,000 |
| 1995/06/30 | 530 | 530 | 530 | 530 | 16,000 |
| 1995/06/29 | 545 | 545 | 530 | 533 | 19,000 |
| 1995/06/28 | 545 | 545 | 544 | 544 | 24,000 |
| 1995/06/27 | 535 | 535 | 533 | 535 | 15,000 |
| 1995/06/26 | 541 | 546 | 539 | 539 | 16,000 |
| 1995/06/23 | 535 | 539 | 535 | 538 | 22,000 |
| 1995/06/22 | 549 | 549 | 539 | 539 | 3,000 |
| 1995/06/21 | 535 | 550 | 535 | 541 | 19,000 |
| 1995/06/20 | 540 | 545 | 540 | 545 | 4,000 |
| 1995/06/19 | 530 | 550 | 530 | 550 | 13,000 |
| 1995/06/16 | 533 | 543 | 533 | 535 | 86,000 |
| 1995/06/15 | 537 | 537 | 531 | 532 | 3,000 |
| 1995/06/14 | 539 | 557 | 539 | 547 | 33,000 |
| 1995/06/13 | 570 | 570 | 540 | 550 | 41,000 |
| 1995/06/12 | 583 | 583 | 550 | 560 | 26,000 |
| 1995/06/09 | 593 | 593 | 581 | 583 | 16,000 |
| 1995/06/08 | 599 | 599 | 581 | 583 | 163,000 |
| 1995/06/07 | 594 | 594 | 580 | 589 | 39,000 |
| 1995/06/06 | 595 | 600 | 590 | 599 | 26,000 |
| 1995/06/05 | 610 | 610 | 600 | 605 | 21,000 |
| 1995/06/02 | 601 | 601 | 600 | 600 | 14,000 |
| 1995/06/01 | 578 | 578 | 571 | 571 | 24,000 |
| 1995/05/31 | 570 | 579 | 570 | 570 | 12,000 |
| 1995/05/30 | 580 | 580 | 570 | 570 | 24,000 |
| 1995/05/29 | 580 | 580 | 570 | 580 | 8,000 |
| 1995/05/26 | 582 | 590 | 580 | 580 | 6,000 |
| 1995/05/25 | 581 | 581 | 580 | 580 | 5,000 |
| 1995/05/24 | 586 | 590 | 580 | 580 | 13,000 |
| 1995/05/23 | 591 | 591 | 580 | 580 | 26,000 |
| 1995/05/22 | 600 | 600 | 595 | 595 | 34,000 |
| 1995/05/19 | 600 | 610 | 600 | 605 | 10,000 |
| 1995/05/18 | 637 | 637 | 620 | 620 | 13,000 |
| 1995/05/17 | 617 | 617 | 617 | 617 | 9,000 |
| 1995/05/16 | 636 | 636 | 625 | 625 | 16,000 |
| 1995/05/15 | 636 | 636 | 630 | 630 | 18,000 |
| 1995/05/12 | 635 | 635 | 621 | 622 | 35,000 |
| 1995/05/11 | 636 | 636 | 636 | 636 | 33,000 |
| 1995/05/10 | 643 | 646 | 636 | 636 | 66,000 |
| 1995/05/09 | 667 | 667 | 663 | 663 | 16,000 |
| 1995/05/08 | 665 | 668 | 665 | 667 | 17,000 |
| 1995/05/02 | 650 | 665 | 650 | 665 | 19,000 |
| 1995/05/01 | 650 | 650 | 646 | 646 | 8,000 |
| 1995/04/28 | 649 | 655 | 635 | 635 | 27,000 |
| 1995/04/27 | 644 | 650 | 644 | 650 | 18,000 |
| 1995/04/26 | 644 | 644 | 644 | 644 | 12,000 |
| 1995/04/25 | 644 | 649 | 644 | 645 | 14,000 |
| 1995/04/24 | 650 | 650 | 644 | 644 | 9,000 |
| 1995/04/21 | 641 | 650 | 631 | 650 | 34,000 |
| 1995/04/20 | 620 | 640 | 620 | 639 | 44,000 |
| 1995/04/19 | 635 | 636 | 635 | 636 | 4,000 |
| 1995/04/18 | 641 | 641 | 635 | 635 | 5,000 |
| 1995/04/17 | 639 | 649 | 631 | 631 | 11,000 |
| 1995/04/14 | 645 | 645 | 642 | 642 | 3,000 |
| 1995/04/13 | 645 | 645 | 643 | 645 | 19,000 |
| 1995/04/12 | 644 | 644 | 640 | 640 | 13,000 |
| 1995/04/11 | 645 | 645 | 637 | 645 | 15,000 |
| 1995/04/10 | 639 | 640 | 639 | 640 | 19,000 |
| 1995/04/07 | 637 | 641 | 637 | 638 | 22,000 |
| 1995/04/06 | 646 | 646 | 646 | 646 | 2,000 |
| 1995/04/05 | 637 | 656 | 636 | 656 | 3,000 |
| 1995/04/04 | 641 | 650 | 630 | 637 | 26,000 |
| 1995/04/03 | 651 | 651 | 641 | 641 | 7,000 |
| 1995/03/31 | 686 | 686 | 670 | 681 | 32,000 |
| 1995/03/30 | 682 | 682 | 656 | 656 | 23,000 |
| 1995/03/29 | 696 | 696 | 672 | 672 | 7,000 |
| 1995/03/28 | 686 | 686 | 686 | 686 | 29,000 |
| 1995/03/27 | 625 | 650 | 625 | 650 | 18,000 |
| 1995/03/24 | 626 | 630 | 605 | 605 | 39,000 |
| 1995/03/23 | 650 | 650 | 620 | 630 | 622,000 |
| 1995/03/22 | 667 | 667 | 650 | 652 | 19,000 |
| 1995/03/20 | 680 | 680 | 669 | 669 | 618,000 |
| 1995/03/17 | 700 | 705 | 680 | 680 | 16,000 |
| 1995/03/16 | 720 | 724 | 710 | 710 | 21,000 |
| 1995/03/15 | 704 | 720 | 704 | 720 | 12,000 |
| 1995/03/14 | 724 | 734 | 702 | 724 | 393,000 |
| 1995/03/13 | 740 | 740 | 733 | 734 | 308,000 |
| 1995/03/10 | 748 | 748 | 729 | 734 | 9,000 |
| 1995/03/09 | 734 | 740 | 725 | 740 | 33,000 |
| 1995/03/08 | 720 | 739 | 700 | 739 | 35,000 |
| 1995/03/07 | 739 | 740 | 739 | 740 | 16,000 |
| 1995/03/06 | 730 | 749 | 730 | 749 | 36,000 |
| 1995/03/03 | 724 | 745 | 724 | 740 | 49,000 |
| 1995/03/02 | 729 | 749 | 729 | 744 | 41,000 |
| 1995/03/01 | 710 | 724 | 710 | 724 | 43,000 |
| 1995/02/28 | 696 | 725 | 696 | 720 | 125,000 |
| 1995/02/27 | 663 | 695 | 663 | 695 | 43,000 |
| 1995/02/24 | 700 | 702 | 682 | 683 | 70,000 |
| 1995/02/23 | 720 | 720 | 720 | 720 | 10,000 |
| 1995/02/22 | 755 | 755 | 750 | 750 | 74,000 |
| 1995/02/21 | 736 | 750 | 736 | 750 | 357,000 |
| 1995/02/20 | 720 | 742 | 720 | 735 | 362,000 |
| 1995/02/17 | 679 | 728 | 679 | 728 | 38,000 |
| 1995/02/16 | 709 | 709 | 686 | 689 | 31,000 |
| 1995/02/15 | 711 | 711 | 710 | 710 | 30,000 |
| 1995/02/14 | 712 | 715 | 712 | 712 | 18,000 |
| 1995/02/13 | 735 | 735 | 710 | 725 | 53,000 |
| 1995/02/10 | 730 | 731 | 721 | 730 | 18,000 |
| 1995/02/09 | 745 | 750 | 731 | 731 | 38,000 |
| 1995/02/08 | 747 | 760 | 730 | 750 | 114,000 |
| 1995/02/07 | 737 | 740 | 737 | 737 | 21,000 |
| 1995/02/06 | 740 | 750 | 709 | 717 | 63,000 |
| 1995/02/03 | 750 | 750 | 740 | 750 | 62,000 |
| 1995/02/02 | 746 | 759 | 746 | 747 | 53,000 |
| 1995/02/01 | 746 | 759 | 745 | 745 | 83,000 |
| 1995/01/31 | 777 | 788 | 739 | 739 | 226,000 |
| 1995/01/30 | 775 | 780 | 769 | 775 | 269,000 |
| 1995/01/27 | 783 | 783 | 758 | 772 | 136,000 |
| 1995/01/26 | 756 | 770 | 741 | 743 | 47,000 |
| 1995/01/25 | 720 | 790 | 720 | 766 | 247,000 |
| 1995/01/24 | 681 | 728 | 681 | 727 | 45,000 |
| 1995/01/23 | 711 | 720 | 680 | 681 | 50,000 |
| 1995/01/20 | 720 | 730 | 708 | 708 | 55,000 |
| 1995/01/19 | 763 | 763 | 720 | 729 | 102,000 |
| 1995/01/18 | 740 | 782 | 740 | 756 | 330,000 |
| 1995/01/17 | 678 | 730 | 678 | 720 | 133,000 |
| 1995/01/13 | 678 | 680 | 675 | 680 | 23,000 |
| 1995/01/12 | 678 | 678 | 672 | 677 | 22,000 |
| 1995/01/11 | 672 | 672 | 671 | 671 | 12,000 |
| 1995/01/10 | 672 | 680 | 672 | 680 | 7,000 |
| 1995/01/09 | 672 | 675 | 672 | 672 | 24,000 |
| 1995/01/06 | 674 | 674 | 668 | 671 | 15,000 |
| 1995/01/05 | 668 | 680 | 668 | 680 | 15,000 |
| 1995/01/04 | 668 | 668 | 668 | 668 | 6,000 |