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 |
|---|---|---|---|---|---|
| 1996/12/30 | 720 | 723 | 710 | 723 | 55,000 |
| 1996/12/27 | 681 | 720 | 680 | 710 | 70,000 |
| 1996/12/26 | 700 | 700 | 670 | 679 | 146,000 |
| 1996/12/25 | 690 | 700 | 690 | 691 | 91,000 |
| 1996/12/24 | 720 | 720 | 692 | 692 | 96,000 |
| 1996/12/20 | 701 | 724 | 690 | 724 | 191,000 |
| 1996/12/19 | 711 | 711 | 685 | 700 | 277,000 |
| 1996/12/18 | 722 | 722 | 711 | 711 | 70,000 |
| 1996/12/17 | 738 | 749 | 727 | 727 | 100,000 |
| 1996/12/16 | 739 | 740 | 731 | 738 | 85,000 |
| 1996/12/13 | 740 | 749 | 738 | 738 | 95,000 |
| 1996/12/12 | 750 | 754 | 738 | 742 | 95,000 |
| 1996/12/11 | 749 | 750 | 740 | 750 | 98,000 |
| 1996/12/10 | 760 | 760 | 750 | 750 | 198,000 |
| 1996/12/09 | 750 | 765 | 745 | 750 | 46,000 |
| 1996/12/06 | 747 | 750 | 725 | 725 | 142,000 |
| 1996/12/05 | 718 | 739 | 718 | 720 | 90,000 |
| 1996/12/04 | 735 | 735 | 708 | 708 | 182,000 |
| 1996/12/03 | 740 | 740 | 726 | 727 | 168,000 |
| 1996/12/02 | 750 | 760 | 740 | 740 | 190,000 |
| 1996/11/29 | 761 | 761 | 740 | 740 | 419,000 |
| 1996/11/28 | 771 | 773 | 756 | 761 | 239,000 |
| 1996/11/27 | 800 | 800 | 776 | 776 | 314,000 |
| 1996/11/26 | 812 | 820 | 790 | 790 | 293,000 |
| 1996/11/25 | 801 | 801 | 790 | 792 | 132,000 |
| 1996/11/22 | 814 | 814 | 799 | 805 | 259,000 |
| 1996/11/21 | 822 | 828 | 814 | 824 | 138,000 |
| 1996/11/20 | 820 | 825 | 819 | 820 | 176,000 |
| 1996/11/19 | 828 | 830 | 817 | 820 | 139,000 |
| 1996/11/18 | 840 | 841 | 820 | 830 | 177,000 |
| 1996/11/15 | 858 | 865 | 836 | 844 | 628,000 |
| 1996/11/14 | 869 | 877 | 858 | 868 | 264,000 |
| 1996/11/13 | 883 | 885 | 864 | 879 | 715,000 |
| 1996/11/12 | 850 | 879 | 850 | 879 | 495,000 |
| 1996/11/11 | 858 | 862 | 840 | 850 | 219,000 |
| 1996/11/08 | 818 | 848 | 818 | 848 | 474,000 |
| 1996/11/07 | 880 | 881 | 811 | 817 | 481,000 |
| 1996/11/06 | 829 | 880 | 825 | 880 | 1,023,000 |
| 1996/11/05 | 829 | 829 | 812 | 829 | 130,000 |
| 1996/11/01 | 835 | 835 | 816 | 830 | 343,000 |
| 1996/10/31 | 801 | 845 | 800 | 830 | 702,000 |
| 1996/10/30 | 815 | 817 | 790 | 791 | 162,000 |
| 1996/10/29 | 782 | 804 | 782 | 804 | 250,000 |
| 1996/10/28 | 775 | 780 | 770 | 775 | 40,000 |
| 1996/10/25 | 774 | 785 | 768 | 785 | 73,000 |
| 1996/10/24 | 801 | 802 | 773 | 773 | 75,000 |
| 1996/10/23 | 798 | 810 | 798 | 802 | 74,000 |
| 1996/10/22 | 805 | 811 | 800 | 808 | 131,000 |
| 1996/10/21 | 820 | 820 | 801 | 813 | 161,000 |
| 1996/10/18 | 780 | 815 | 778 | 810 | 293,000 |
| 1996/10/17 | 756 | 779 | 751 | 770 | 331,000 |
| 1996/10/16 | 760 | 760 | 750 | 751 | 78,000 |
| 1996/10/15 | 771 | 771 | 751 | 760 | 84,000 |
| 1996/10/14 | 741 | 747 | 740 | 745 | 157,000 |
| 1996/10/11 | 763 | 770 | 750 | 750 | 241,000 |
| 1996/10/09 | 775 | 781 | 773 | 773 | 174,000 |
| 1996/10/08 | 781 | 790 | 777 | 777 | 43,000 |
| 1996/10/07 | 785 | 785 | 776 | 781 | 94,000 |
| 1996/10/04 | 791 | 794 | 781 | 793 | 68,000 |
| 1996/10/03 | 797 | 800 | 781 | 781 | 87,000 |
| 1996/10/02 | 782 | 787 | 775 | 787 | 251,000 |
| 1996/10/01 | 798 | 810 | 781 | 782 | 105,000 |
| 1996/09/30 | 780 | 781 | 756 | 758 | 210,000 |
| 1996/09/27 | 782 | 800 | 775 | 780 | 163,000 |
| 1996/09/26 | 798 | 812 | 780 | 780 | 132,000 |
| 1996/09/25 | 801 | 812 | 792 | 800 | 91,000 |
| 1996/09/24 | 820 | 820 | 801 | 801 | 81,000 |
| 1996/09/20 | 801 | 810 | 801 | 810 | 31,000 |
| 1996/09/19 | 803 | 810 | 803 | 808 | 39,000 |
| 1996/09/18 | 800 | 805 | 798 | 801 | 45,000 |
| 1996/09/17 | 810 | 810 | 800 | 800 | 124,000 |
| 1996/09/13 | 781 | 800 | 770 | 800 | 161,000 |
| 1996/09/12 | 787 | 790 | 763 | 766 | 175,000 |
| 1996/09/11 | 800 | 800 | 780 | 787 | 202,000 |
| 1996/09/10 | 797 | 813 | 792 | 800 | 161,000 |
| 1996/09/09 | 802 | 807 | 795 | 795 | 118,000 |
| 1996/09/06 | 830 | 830 | 800 | 810 | 148,000 |
| 1996/09/05 | 801 | 830 | 800 | 830 | 196,000 |
| 1996/09/04 | 821 | 830 | 800 | 800 | 258,000 |
| 1996/09/03 | 825 | 830 | 820 | 820 | 56,000 |
| 1996/09/02 | 830 | 845 | 825 | 825 | 64,000 |
| 1996/08/30 | 830 | 840 | 830 | 831 | 153,000 |
| 1996/08/29 | 840 | 844 | 828 | 839 | 189,000 |
| 1996/08/28 | 869 | 876 | 825 | 825 | 186,000 |
| 1996/08/27 | 848 | 870 | 841 | 865 | 181,000 |
| 1996/08/26 | 869 | 874 | 845 | 850 | 151,000 |
| 1996/08/23 | 860 | 876 | 855 | 876 | 210,000 |
| 1996/08/22 | 880 | 891 | 845 | 845 | 166,000 |
| 1996/08/21 | 916 | 918 | 877 | 886 | 360,000 |
| 1996/08/20 | 855 | 906 | 841 | 897 | 642,000 |
| 1996/08/19 | 820 | 855 | 819 | 848 | 227,000 |
| 1996/08/16 | 819 | 819 | 792 | 807 | 140,000 |
| 1996/08/15 | 799 | 813 | 793 | 809 | 94,000 |
| 1996/08/14 | 820 | 830 | 792 | 792 | 332,000 |
| 1996/08/13 | 790 | 858 | 788 | 830 | 509,000 |
| 1996/08/12 | 750 | 808 | 745 | 771 | 639,000 |
| 1996/08/09 | 812 | 812 | 755 | 755 | 843,000 |
| 1996/08/08 | 825 | 839 | 812 | 819 | 276,000 |
| 1996/08/07 | 846 | 852 | 815 | 825 | 294,000 |
| 1996/08/06 | 837 | 851 | 796 | 845 | 1,153,000 |
| 1996/08/05 | 896 | 897 | 831 | 831 | 707,000 |
| 1996/08/02 | 939 | 950 | 897 | 897 | 399,000 |
| 1996/08/01 | 919 | 943 | 875 | 929 | 874,000 |
| 1996/07/31 | 900 | 930 | 840 | 909 | 1,568,000 |
| 1996/07/30 | 970 | 980 | 890 | 890 | 1,398,000 |
| 1996/07/29 | 1,100 | 1,120 | 990 | 990 | 1,089,000 |
| 1996/07/26 | 1,120 | 1,120 | 1,080 | 1,120 | 351,000 |
| 1996/07/25 | 1,140 | 1,140 | 1,080 | 1,100 | 643,000 |
| 1996/07/24 | 1,140 | 1,140 | 1,130 | 1,140 | 171,000 |
| 1996/07/23 | 1,140 | 1,150 | 1,140 | 1,140 | 120,000 |
| 1996/07/22 | 1,190 | 1,200 | 1,150 | 1,160 | 145,000 |
| 1996/07/19 | 1,190 | 1,220 | 1,180 | 1,200 | 136,000 |
| 1996/07/18 | 1,210 | 1,210 | 1,190 | 1,190 | 169,000 |
| 1996/07/17 | 1,210 | 1,240 | 1,200 | 1,200 | 382,000 |
| 1996/07/16 | 1,180 | 1,210 | 1,180 | 1,210 | 282,000 |
| 1996/07/15 | 1,210 | 1,210 | 1,180 | 1,210 | 125,000 |
| 1996/07/12 | 1,190 | 1,220 | 1,160 | 1,210 | 596,000 |
| 1996/07/11 | 1,150 | 1,210 | 1,150 | 1,200 | 516,000 |
| 1996/07/10 | 1,180 | 1,190 | 1,150 | 1,150 | 108,000 |
| 1996/07/09 | 1,130 | 1,190 | 1,130 | 1,190 | 185,000 |
| 1996/07/08 | 1,120 | 1,140 | 1,120 | 1,140 | 63,000 |
| 1996/07/05 | 1,120 | 1,140 | 1,120 | 1,140 | 77,000 |
| 1996/07/04 | 1,160 | 1,160 | 1,120 | 1,120 | 147,000 |
| 1996/07/03 | 1,120 | 1,160 | 1,120 | 1,160 | 132,000 |
| 1996/07/02 | 1,130 | 1,150 | 1,110 | 1,120 | 196,000 |
| 1996/07/01 | 1,130 | 1,150 | 1,130 | 1,130 | 274,000 |
| 1996/06/28 | 1,160 | 1,170 | 1,140 | 1,150 | 209,000 |
| 1996/06/27 | 1,190 | 1,200 | 1,180 | 1,190 | 258,000 |
| 1996/06/26 | 1,220 | 1,270 | 1,170 | 1,190 | 1,084,000 |
| 1996/06/25 | 1,140 | 1,200 | 1,110 | 1,200 | 443,000 |
| 1996/06/24 | 1,160 | 1,160 | 1,130 | 1,130 | 119,000 |
| 1996/06/21 | 1,110 | 1,140 | 1,090 | 1,110 | 274,000 |
| 1996/06/20 | 1,130 | 1,130 | 1,100 | 1,110 | 406,000 |
| 1996/06/19 | 1,130 | 1,140 | 1,100 | 1,110 | 336,000 |
| 1996/06/18 | 1,170 | 1,170 | 1,100 | 1,120 | 374,000 |
| 1996/06/17 | 1,170 | 1,200 | 1,150 | 1,150 | 374,000 |
| 1996/06/14 | 1,150 | 1,200 | 1,150 | 1,150 | 318,000 |
| 1996/06/13 | 1,240 | 1,260 | 1,160 | 1,170 | 1,004,000 |
| 1996/06/12 | 1,110 | 1,220 | 1,110 | 1,220 | 806,000 |
| 1996/06/11 | 1,140 | 1,160 | 1,090 | 1,110 | 592,000 |
| 1996/06/10 | 1,110 | 1,140 | 1,080 | 1,130 | 1,101,000 |
| 1996/06/07 | 1,090 | 1,150 | 1,030 | 1,070 | 1,648,000 |
| 1996/06/06 | 1,170 | 1,210 | 1,070 | 1,090 | 1,640,000 |
| 1996/06/05 | 1,250 | 1,280 | 1,170 | 1,190 | 1,373,000 |
| 1996/06/04 | 1,120 | 1,260 | 1,100 | 1,230 | 3,576,000 |
| 1996/06/03 | 1,320 | 1,330 | 1,120 | 1,120 | 2,170,000 |
| 1996/05/31 | 1,330 | 1,340 | 1,240 | 1,320 | 3,216,000 |
| 1996/05/30 | 1,400 | 1,420 | 1,350 | 1,360 | 1,194,000 |
| 1996/05/29 | 1,470 | 1,500 | 1,390 | 1,390 | 1,067,000 |
| 1996/05/28 | 1,410 | 1,460 | 1,370 | 1,450 | 1,422,000 |
| 1996/05/27 | 1,510 | 1,530 | 1,360 | 1,380 | 2,535,000 |
| 1996/05/24 | 1,520 | 1,560 | 1,500 | 1,510 | 1,210,000 |
| 1996/05/23 | 1,620 | 1,630 | 1,500 | 1,530 | 1,430,000 |
| 1996/05/22 | 1,660 | 1,690 | 1,620 | 1,620 | 613,000 |
| 1996/05/21 | 1,630 | 1,670 | 1,620 | 1,650 | 1,398,000 |
| 1996/05/20 | 1,710 | 1,720 | 1,650 | 1,660 | 1,429,000 |
| 1996/05/17 | 1,730 | 1,760 | 1,710 | 1,710 | 3,563,000 |
| 1996/05/16 | 1,650 | 1,680 | 1,640 | 1,680 | 1,979,000 |
| 1996/05/15 | 1,680 | 1,740 | 1,670 | 1,680 | 3,861,000 |
| 1996/05/14 | 1,630 | 1,650 | 1,590 | 1,630 | 1,871,000 |
| 1996/05/13 | 1,670 | 1,670 | 1,610 | 1,620 | 2,916,000 |
| 1996/05/10 | 1,720 | 1,750 | 1,560 | 1,610 | 5,536,000 |
| 1996/05/09 | 1,590 | 1,740 | 1,580 | 1,610 | 10,139,000 |
| 1996/05/08 | 1,440 | 1,600 | 1,390 | 1,590 | 10,151,000 |
| 1996/05/07 | 1,440 | 1,440 | 1,440 | 1,440 | 2,868,000 |
| 1996/05/02 | 1,070 | 1,240 | 1,070 | 1,240 | 6,186,000 |
| 1996/05/01 | 1,000 | 1,080 | 1,000 | 1,040 | 2,301,000 |
| 1996/04/30 | 982 | 1,020 | 982 | 1,000 | 292,000 |
| 1996/04/26 | 991 | 997 | 982 | 995 | 240,000 |
| 1996/04/25 | 1,020 | 1,030 | 991 | 991 | 597,000 |
| 1996/04/24 | 1,000 | 1,020 | 1,000 | 1,000 | 263,000 |
| 1996/04/23 | 1,030 | 1,040 | 1,000 | 1,010 | 485,000 |
| 1996/04/22 | 1,060 | 1,080 | 1,040 | 1,040 | 740,000 |
| 1996/04/19 | 1,000 | 1,050 | 985 | 1,050 | 871,000 |
| 1996/04/18 | 982 | 1,010 | 976 | 999 | 383,000 |
| 1996/04/17 | 995 | 1,020 | 982 | 982 | 1,081,000 |
| 1996/04/16 | 1,070 | 1,070 | 999 | 1,020 | 671,000 |
| 1996/04/15 | 1,040 | 1,080 | 1,030 | 1,070 | 1,182,000 |
| 1996/04/12 | 1,030 | 1,070 | 1,020 | 1,050 | 1,690,000 |
| 1996/04/11 | 987 | 1,060 | 979 | 1,040 | 2,600,000 |
| 1996/04/10 | 995 | 1,020 | 980 | 987 | 2,621,000 |
| 1996/04/09 | 892 | 990 | 892 | 990 | 1,820,000 |
| 1996/04/08 | 910 | 918 | 894 | 902 | 212,000 |
| 1996/04/05 | 930 | 930 | 910 | 920 | 708,000 |
| 1996/04/04 | 887 | 935 | 887 | 911 | 2,827,000 |
| 1996/04/03 | 865 | 888 | 840 | 879 | 1,075,000 |
| 1996/04/02 | 830 | 865 | 817 | 863 | 324,000 |
| 1996/04/01 | 839 | 839 | 810 | 815 | 156,000 |
| 1996/03/29 | 810 | 839 | 800 | 839 | 126,000 |
| 1996/03/28 | 820 | 821 | 805 | 805 | 61,000 |
| 1996/03/27 | 810 | 810 | 800 | 810 | 104,000 |
| 1996/03/26 | 811 | 824 | 799 | 810 | 82,000 |
| 1996/03/25 | 800 | 809 | 790 | 805 | 35,000 |
| 1996/03/22 | 805 | 815 | 770 | 800 | 476,000 |
| 1996/03/21 | 810 | 810 | 795 | 805 | 334,000 |
| 1996/03/19 | 797 | 810 | 797 | 810 | 105,000 |
| 1996/03/18 | 810 | 810 | 791 | 797 | 66,000 |
| 1996/03/15 | 810 | 821 | 800 | 800 | 236,000 |
| 1996/03/14 | 810 | 840 | 801 | 820 | 324,000 |
| 1996/03/13 | 865 | 878 | 830 | 830 | 928,000 |
| 1996/03/12 | 823 | 880 | 806 | 855 | 1,411,000 |
| 1996/03/11 | 801 | 825 | 801 | 805 | 220,000 |
| 1996/03/08 | 826 | 834 | 795 | 821 | 437,000 |
| 1996/03/07 | 835 | 861 | 825 | 836 | 1,968,000 |
| 1996/03/06 | 757 | 815 | 750 | 815 | 610,000 |
| 1996/03/05 | 748 | 758 | 748 | 757 | 98,000 |
| 1996/03/04 | 750 | 762 | 748 | 758 | 117,000 |
| 1996/03/01 | 730 | 750 | 730 | 745 | 78,000 |
| 1996/02/29 | 720 | 731 | 719 | 730 | 136,000 |
| 1996/02/28 | 720 | 725 | 719 | 719 | 25,000 |
| 1996/02/27 | 720 | 720 | 720 | 720 | 18,000 |
| 1996/02/26 | 720 | 720 | 718 | 718 | 24,000 |
| 1996/02/23 | 715 | 740 | 715 | 740 | 47,000 |
| 1996/02/22 | 716 | 717 | 714 | 714 | 47,000 |
| 1996/02/21 | 719 | 720 | 715 | 716 | 126,000 |
| 1996/02/20 | 715 | 717 | 715 | 717 | 50,000 |
| 1996/02/19 | 732 | 732 | 715 | 720 | 57,000 |
| 1996/02/16 | 745 | 749 | 732 | 735 | 101,000 |
| 1996/02/15 | 746 | 749 | 742 | 744 | 22,000 |
| 1996/02/14 | 745 | 746 | 742 | 745 | 19,000 |
| 1996/02/13 | 761 | 761 | 736 | 736 | 13,000 |
| 1996/02/09 | 774 | 774 | 760 | 760 | 20,000 |
| 1996/02/08 | 753 | 760 | 750 | 760 | 33,000 |
| 1996/02/07 | 756 | 756 | 745 | 753 | 66,000 |
| 1996/02/06 | 750 | 759 | 747 | 755 | 73,000 |
| 1996/02/05 | 767 | 767 | 755 | 755 | 71,000 |
| 1996/02/02 | 786 | 786 | 767 | 770 | 57,000 |
| 1996/02/01 | 793 | 800 | 775 | 787 | 696,000 |
| 1996/01/31 | 760 | 788 | 755 | 788 | 768,000 |
| 1996/01/30 | 720 | 752 | 720 | 750 | 377,000 |
| 1996/01/29 | 728 | 728 | 717 | 717 | 54,000 |
| 1996/01/26 | 719 | 720 | 709 | 719 | 91,000 |
| 1996/01/25 | 720 | 720 | 710 | 719 | 54,000 |
| 1996/01/24 | 709 | 715 | 703 | 715 | 20,000 |
| 1996/01/23 | 709 | 715 | 707 | 709 | 33,000 |
| 1996/01/22 | 728 | 728 | 700 | 700 | 26,000 |
| 1996/01/19 | 710 | 730 | 707 | 728 | 94,000 |
| 1996/01/18 | 721 | 725 | 700 | 700 | 73,000 |
| 1996/01/17 | 716 | 725 | 716 | 720 | 47,000 |
| 1996/01/16 | 735 | 735 | 715 | 715 | 52,000 |
| 1996/01/12 | 729 | 736 | 720 | 736 | 176,000 |
| 1996/01/11 | 715 | 724 | 710 | 720 | 58,000 |
| 1996/01/10 | 715 | 734 | 714 | 725 | 263,000 |
| 1996/01/09 | 710 | 715 | 706 | 715 | 96,000 |
| 1996/01/08 | 710 | 710 | 699 | 708 | 173,000 |
| 1996/01/05 | 701 | 701 | 696 | 699 | 67,000 |
| 1996/01/04 | 690 | 695 | 680 | 695 | 143,000 |