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 |
---|---|---|---|---|---|
1997/12/30 | 233 | 245 | 233 | 240 | 49,000 |
1997/12/29 | 231 | 237 | 225 | 231 | 106,000 |
1997/12/26 | 250 | 250 | 230 | 230 | 136,000 |
1997/12/25 | 240 | 255 | 230 | 245 | 187,000 |
1997/12/24 | 240 | 252 | 240 | 240 | 114,000 |
1997/12/22 | 272 | 272 | 230 | 240 | 187,000 |
1997/12/19 | 286 | 286 | 270 | 277 | 193,000 |
1997/12/18 | 338 | 338 | 286 | 286 | 206,000 |
1997/12/17 | 331 | 339 | 325 | 339 | 50,000 |
1997/12/16 | 340 | 345 | 331 | 331 | 53,000 |
1997/12/15 | 334 | 340 | 334 | 340 | 62,000 |
1997/12/12 | 345 | 345 | 333 | 333 | 97,000 |
1997/12/11 | 335 | 336 | 330 | 335 | 110,000 |
1997/12/10 | 342 | 342 | 335 | 336 | 56,000 |
1997/12/09 | 342 | 345 | 341 | 342 | 30,000 |
1997/12/08 | 341 | 345 | 340 | 341 | 44,000 |
1997/12/05 | 350 | 355 | 341 | 341 | 44,000 |
1997/12/04 | 350 | 353 | 349 | 350 | 52,000 |
1997/12/03 | 355 | 357 | 350 | 357 | 41,000 |
1997/12/02 | 350 | 363 | 350 | 354 | 87,000 |
1997/12/01 | 325 | 335 | 323 | 335 | 165,000 |
1997/11/28 | 311 | 321 | 310 | 318 | 92,000 |
1997/11/27 | 317 | 317 | 300 | 310 | 146,000 |
1997/11/26 | 326 | 330 | 293 | 308 | 124,000 |
1997/11/25 | 326 | 335 | 326 | 330 | 80,000 |
1997/11/21 | 355 | 364 | 352 | 355 | 77,000 |
1997/11/20 | 350 | 365 | 350 | 351 | 99,000 |
1997/11/19 | 365 | 365 | 353 | 356 | 18,000 |
1997/11/18 | 376 | 379 | 372 | 375 | 151,000 |
1997/11/17 | 335 | 371 | 335 | 371 | 74,000 |
1997/11/14 | 346 | 349 | 335 | 336 | 55,000 |
1997/11/13 | 341 | 350 | 332 | 348 | 167,000 |
1997/11/12 | 365 | 369 | 350 | 350 | 111,000 |
1997/11/11 | 368 | 370 | 362 | 362 | 71,000 |
1997/11/10 | 376 | 377 | 371 | 373 | 95,000 |
1997/11/07 | 395 | 398 | 381 | 383 | 94,000 |
1997/11/06 | 402 | 408 | 396 | 398 | 193,000 |
1997/11/05 | 410 | 410 | 400 | 402 | 73,000 |
1997/11/04 | 402 | 412 | 402 | 405 | 65,000 |
1997/10/31 | 404 | 412 | 402 | 407 | 42,000 |
1997/10/30 | 411 | 411 | 402 | 410 | 34,000 |
1997/10/29 | 416 | 420 | 402 | 407 | 54,000 |
1997/10/28 | 410 | 410 | 392 | 392 | 88,000 |
1997/10/27 | 423 | 423 | 411 | 415 | 34,000 |
1997/10/24 | 428 | 436 | 425 | 436 | 66,000 |
1997/10/23 | 441 | 441 | 435 | 435 | 60,000 |
1997/10/22 | 430 | 443 | 430 | 440 | 82,000 |
1997/10/21 | 430 | 430 | 425 | 425 | 23,000 |
1997/10/20 | 415 | 428 | 413 | 420 | 14,000 |
1997/10/17 | 420 | 423 | 412 | 416 | 77,000 |
1997/10/16 | 406 | 425 | 399 | 425 | 44,000 |
1997/10/15 | 402 | 415 | 402 | 411 | 95,000 |
1997/10/14 | 393 | 400 | 383 | 400 | 128,000 |
1997/10/13 | 402 | 402 | 395 | 395 | 73,000 |
1997/10/09 | 401 | 403 | 400 | 402 | 94,000 |
1997/10/08 | 419 | 423 | 401 | 403 | 154,000 |
1997/10/07 | 430 | 430 | 416 | 424 | 96,000 |
1997/10/06 | 435 | 450 | 435 | 435 | 154,000 |
1997/10/03 | 416 | 419 | 401 | 410 | 112,000 |
1997/10/02 | 416 | 424 | 412 | 417 | 156,000 |
1997/10/01 | 390 | 416 | 380 | 416 | 236,000 |
1997/09/30 | 400 | 400 | 386 | 387 | 266,000 |
1997/09/29 | 411 | 413 | 376 | 380 | 642,000 |
1997/09/26 | 467 | 467 | 411 | 413 | 490,000 |
1997/09/25 | 501 | 501 | 458 | 479 | 412,000 |
1997/09/24 | 509 | 520 | 501 | 505 | 225,000 |
1997/09/22 | 530 | 540 | 508 | 525 | 587,000 |
1997/09/19 | 555 | 555 | 535 | 541 | 386,000 |
1997/09/18 | 607 | 608 | 545 | 565 | 648,000 |
1997/09/17 | 621 | 628 | 607 | 607 | 135,000 |
1997/09/16 | 623 | 629 | 616 | 619 | 174,000 |
1997/09/12 | 619 | 650 | 619 | 650 | 119,000 |
1997/09/11 | 618 | 623 | 610 | 618 | 231,000 |
1997/09/10 | 623 | 623 | 617 | 617 | 158,000 |
1997/09/09 | 631 | 634 | 622 | 623 | 86,000 |
1997/09/08 | 628 | 637 | 626 | 629 | 57,000 |
1997/09/05 | 649 | 650 | 630 | 632 | 114,000 |
1997/09/04 | 646 | 650 | 637 | 650 | 92,000 |
1997/09/03 | 640 | 645 | 631 | 645 | 60,000 |
1997/09/02 | 625 | 630 | 620 | 626 | 123,000 |
1997/09/01 | 625 | 630 | 625 | 625 | 55,000 |
1997/08/29 | 625 | 631 | 620 | 631 | 164,000 |
1997/08/28 | 641 | 642 | 630 | 631 | 101,000 |
1997/08/27 | 640 | 646 | 640 | 642 | 76,000 |
1997/08/26 | 668 | 670 | 640 | 641 | 101,000 |
1997/08/25 | 646 | 669 | 645 | 668 | 186,000 |
1997/08/22 | 655 | 655 | 635 | 650 | 244,000 |
1997/08/21 | 635 | 684 | 635 | 675 | 442,000 |
1997/08/20 | 619 | 625 | 616 | 619 | 155,000 |
1997/08/19 | 632 | 639 | 601 | 625 | 385,000 |
1997/08/18 | 616 | 630 | 616 | 623 | 75,000 |
1997/08/15 | 620 | 630 | 620 | 626 | 119,000 |
1997/08/14 | 647 | 647 | 624 | 630 | 135,000 |
1997/08/13 | 621 | 647 | 621 | 647 | 65,000 |
1997/08/12 | 620 | 630 | 615 | 620 | 113,000 |
1997/08/11 | 608 | 624 | 608 | 611 | 200,000 |
1997/08/08 | 620 | 622 | 610 | 615 | 467,000 |
1997/08/07 | 651 | 655 | 629 | 629 | 157,000 |
1997/08/06 | 630 | 645 | 617 | 645 | 468,000 |
1997/08/05 | 660 | 660 | 635 | 640 | 470,000 |
1997/08/04 | 641 | 669 | 641 | 660 | 661,000 |
1997/08/01 | 672 | 675 | 654 | 654 | 876,000 |
1997/07/31 | 689 | 690 | 670 | 680 | 1,237,000 |
1997/07/30 | 703 | 720 | 697 | 697 | 804,000 |
1997/07/29 | 726 | 730 | 706 | 707 | 1,022,000 |
1997/07/28 | 745 | 755 | 730 | 731 | 376,000 |
1997/07/25 | 767 | 767 | 745 | 745 | 607,000 |
1997/07/24 | 737 | 760 | 737 | 757 | 561,000 |
1997/07/23 | 760 | 760 | 737 | 738 | 785,000 |
1997/07/22 | 766 | 772 | 754 | 757 | 757,000 |
1997/07/18 | 759 | 778 | 751 | 772 | 873,000 |
1997/07/17 | 790 | 790 | 759 | 769 | 1,120,000 |
1997/07/16 | 822 | 822 | 780 | 792 | 1,315,000 |
1997/07/15 | 780 | 817 | 780 | 812 | 1,802,000 |
1997/07/14 | 793 | 803 | 780 | 781 | 1,038,000 |
1997/07/11 | 820 | 830 | 780 | 783 | 2,590,000 |
1997/07/10 | 757 | 832 | 756 | 818 | 6,021,000 |
1997/07/09 | 725 | 747 | 711 | 747 | 2,296,000 |
1997/07/08 | 717 | 738 | 706 | 721 | 2,573,000 |
1997/07/07 | 770 | 775 | 725 | 727 | 5,052,000 |
1997/07/04 | 610 | 700 | 610 | 700 | 1,532,000 |
1997/07/03 | 603 | 603 | 596 | 600 | 47,000 |
1997/07/02 | 602 | 605 | 602 | 605 | 11,000 |
1997/07/01 | 602 | 613 | 602 | 602 | 17,000 |
1997/06/30 | 602 | 602 | 601 | 601 | 15,000 |
1997/06/27 | 598 | 606 | 597 | 597 | 34,000 |
1997/06/26 | 607 | 607 | 596 | 597 | 81,000 |
1997/06/25 | 611 | 613 | 606 | 606 | 77,000 |
1997/06/24 | 608 | 615 | 608 | 611 | 29,000 |
1997/06/23 | 612 | 616 | 612 | 614 | 13,000 |
1997/06/20 | 616 | 619 | 615 | 616 | 77,000 |
1997/06/19 | 622 | 626 | 615 | 615 | 48,000 |
1997/06/18 | 644 | 644 | 621 | 621 | 101,000 |
1997/06/17 | 628 | 640 | 628 | 636 | 399,000 |
1997/06/16 | 640 | 648 | 631 | 640 | 25,000 |
1997/06/13 | 636 | 649 | 628 | 649 | 83,000 |
1997/06/12 | 641 | 641 | 632 | 634 | 37,000 |
1997/06/11 | 648 | 650 | 631 | 641 | 212,000 |
1997/06/10 | 625 | 650 | 620 | 648 | 171,000 |
1997/06/09 | 618 | 627 | 618 | 618 | 38,000 |
1997/06/06 | 630 | 630 | 620 | 622 | 53,000 |
1997/06/05 | 620 | 630 | 616 | 630 | 72,000 |
1997/06/04 | 616 | 620 | 615 | 620 | 62,000 |
1997/06/03 | 616 | 620 | 616 | 616 | 43,000 |
1997/06/02 | 631 | 631 | 618 | 618 | 61,000 |
1997/05/30 | 620 | 625 | 619 | 625 | 30,000 |
1997/05/29 | 626 | 633 | 619 | 619 | 68,000 |
1997/05/28 | 636 | 636 | 623 | 625 | 62,000 |
1997/05/27 | 635 | 635 | 621 | 635 | 98,000 |
1997/05/26 | 633 | 651 | 625 | 625 | 72,000 |
1997/05/23 | 621 | 632 | 618 | 632 | 54,000 |
1997/05/22 | 632 | 635 | 621 | 630 | 87,000 |
1997/05/21 | 648 | 650 | 626 | 630 | 218,000 |
1997/05/20 | 641 | 660 | 640 | 648 | 393,000 |
1997/05/19 | 654 | 655 | 642 | 649 | 104,000 |
1997/05/16 | 660 | 660 | 646 | 655 | 101,000 |
1997/05/15 | 644 | 654 | 632 | 653 | 151,000 |
1997/05/14 | 640 | 648 | 630 | 644 | 233,000 |
1997/05/13 | 640 | 640 | 630 | 636 | 132,000 |
1997/05/12 | 620 | 643 | 613 | 625 | 103,000 |
1997/05/09 | 628 | 630 | 613 | 613 | 77,000 |
1997/05/08 | 631 | 640 | 626 | 628 | 103,000 |
1997/05/07 | 640 | 668 | 631 | 645 | 471,000 |
1997/05/06 | 590 | 640 | 590 | 640 | 452,000 |
1997/05/02 | 590 | 592 | 581 | 581 | 35,000 |
1997/05/01 | 589 | 592 | 582 | 590 | 82,000 |
1997/04/30 | 585 | 595 | 581 | 593 | 121,000 |
1997/04/28 | 589 | 610 | 585 | 595 | 67,000 |
1997/04/25 | 600 | 600 | 588 | 589 | 57,000 |
1997/04/24 | 610 | 615 | 592 | 605 | 191,000 |
1997/04/23 | 618 | 620 | 590 | 620 | 155,000 |
1997/04/22 | 595 | 630 | 595 | 620 | 283,000 |
1997/04/21 | 575 | 590 | 575 | 590 | 78,000 |
1997/04/18 | 530 | 568 | 521 | 568 | 66,000 |
1997/04/17 | 520 | 530 | 520 | 520 | 20,000 |
1997/04/16 | 510 | 530 | 505 | 530 | 30,000 |
1997/04/15 | 487 | 505 | 487 | 500 | 36,000 |
1997/04/14 | 485 | 495 | 485 | 485 | 56,000 |
1997/04/11 | 478 | 491 | 461 | 481 | 154,000 |
1997/04/10 | 503 | 505 | 488 | 488 | 117,000 |
1997/04/09 | 512 | 514 | 500 | 505 | 103,000 |
1997/04/08 | 516 | 520 | 502 | 502 | 103,000 |
1997/04/07 | 570 | 570 | 521 | 532 | 84,000 |
1997/04/04 | 591 | 591 | 575 | 575 | 43,000 |
1997/04/03 | 585 | 590 | 580 | 590 | 32,000 |
1997/04/02 | 590 | 590 | 580 | 584 | 50,000 |
1997/04/01 | 585 | 585 | 575 | 580 | 59,000 |
1997/03/31 | 600 | 601 | 594 | 594 | 61,000 |
1997/03/28 | 602 | 610 | 602 | 605 | 29,000 |
1997/03/27 | 633 | 633 | 610 | 610 | 36,000 |
1997/03/26 | 627 | 627 | 620 | 623 | 49,000 |
1997/03/25 | 622 | 630 | 621 | 626 | 49,000 |
1997/03/24 | 628 | 629 | 620 | 620 | 45,000 |
1997/03/21 | 640 | 640 | 618 | 628 | 33,000 |
1997/03/19 | 602 | 666 | 602 | 640 | 321,000 |
1997/03/18 | 603 | 621 | 603 | 610 | 32,000 |
1997/03/17 | 601 | 620 | 601 | 620 | 34,000 |
1997/03/14 | 605 | 620 | 600 | 600 | 43,000 |
1997/03/13 | 601 | 606 | 596 | 605 | 61,000 |
1997/03/12 | 615 | 615 | 601 | 606 | 32,000 |
1997/03/11 | 630 | 635 | 618 | 625 | 49,000 |
1997/03/10 | 630 | 631 | 620 | 621 | 56,000 |
1997/03/07 | 621 | 640 | 621 | 629 | 40,000 |
1997/03/06 | 644 | 644 | 620 | 620 | 36,000 |
1997/03/05 | 655 | 655 | 635 | 635 | 127,000 |
1997/03/04 | 647 | 653 | 638 | 645 | 117,000 |
1997/03/03 | 642 | 642 | 631 | 635 | 43,000 |
1997/02/28 | 633 | 638 | 621 | 622 | 80,000 |
1997/02/27 | 634 | 639 | 631 | 631 | 62,000 |
1997/02/26 | 640 | 646 | 633 | 633 | 75,000 |
1997/02/25 | 630 | 649 | 630 | 645 | 95,000 |
1997/02/24 | 616 | 636 | 616 | 630 | 70,000 |
1997/02/21 | 605 | 616 | 605 | 616 | 91,000 |
1997/02/20 | 592 | 611 | 592 | 611 | 98,000 |
1997/02/19 | 603 | 603 | 591 | 595 | 53,000 |
1997/02/18 | 605 | 605 | 602 | 605 | 25,000 |
1997/02/17 | 600 | 600 | 590 | 593 | 68,000 |
1997/02/14 | 605 | 614 | 596 | 600 | 26,000 |
1997/02/13 | 596 | 615 | 596 | 614 | 75,000 |
1997/02/12 | 594 | 604 | 594 | 595 | 42,000 |
1997/02/10 | 590 | 608 | 590 | 595 | 47,000 |
1997/02/07 | 580 | 608 | 570 | 608 | 208,000 |
1997/02/06 | 602 | 610 | 590 | 590 | 235,000 |
1997/02/05 | 630 | 640 | 596 | 602 | 137,000 |
1997/02/04 | 642 | 645 | 632 | 640 | 40,000 |
1997/02/03 | 644 | 644 | 630 | 632 | 29,000 |
1997/01/31 | 611 | 638 | 605 | 629 | 107,000 |
1997/01/30 | 629 | 629 | 610 | 610 | 56,000 |
1997/01/29 | 615 | 615 | 605 | 609 | 112,000 |
1997/01/28 | 612 | 619 | 606 | 615 | 41,000 |
1997/01/27 | 637 | 637 | 600 | 602 | 56,000 |
1997/01/24 | 650 | 650 | 639 | 640 | 47,000 |
1997/01/23 | 661 | 669 | 651 | 669 | 38,000 |
1997/01/22 | 640 | 678 | 640 | 670 | 73,000 |
1997/01/21 | 641 | 658 | 640 | 647 | 35,000 |
1997/01/20 | 678 | 678 | 650 | 660 | 52,000 |
1997/01/17 | 647 | 679 | 645 | 675 | 84,000 |
1997/01/16 | 623 | 651 | 620 | 645 | 101,000 |
1997/01/14 | 620 | 626 | 610 | 616 | 70,000 |
1997/01/13 | 596 | 614 | 595 | 614 | 121,000 |
1997/01/10 | 601 | 611 | 590 | 593 | 288,000 |
1997/01/09 | 625 | 643 | 600 | 600 | 281,000 |
1997/01/08 | 672 | 675 | 635 | 640 | 309,000 |
1997/01/07 | 718 | 718 | 675 | 685 | 78,000 |
1997/01/06 | 724 | 724 | 691 | 708 | 13,000 |