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 |
---|---|---|---|---|---|
1998/12/30 | 255 | 255 | 255 | 255 | 14,000 |
1998/12/29 | 258 | 258 | 255 | 255 | 11,000 |
1998/12/28 | 265 | 265 | 259 | 259 | 7,000 |
1998/12/25 | 250 | 255 | 245 | 250 | 20,000 |
1998/12/24 | 251 | 256 | 250 | 250 | 28,000 |
1998/12/22 | 250 | 252 | 240 | 252 | 33,000 |
1998/12/21 | 255 | 260 | 250 | 252 | 30,000 |
1998/12/18 | 253 | 253 | 250 | 250 | 12,000 |
1998/12/17 | 250 | 252 | 249 | 251 | 33,000 |
1998/12/16 | 258 | 258 | 253 | 253 | 22,000 |
1998/12/15 | 261 | 261 | 258 | 258 | 17,000 |
1998/12/14 | 265 | 265 | 263 | 263 | 18,000 |
1998/12/11 | 270 | 270 | 265 | 265 | 44,000 |
1998/12/10 | 269 | 271 | 269 | 271 | 12,000 |
1998/12/09 | 269 | 270 | 269 | 269 | 19,000 |
1998/12/08 | 269 | 272 | 269 | 269 | 33,000 |
1998/12/07 | 263 | 272 | 263 | 269 | 34,000 |
1998/12/04 | 263 | 263 | 258 | 260 | 18,000 |
1998/12/03 | 259 | 269 | 259 | 260 | 23,000 |
1998/12/02 | 275 | 275 | 255 | 255 | 37,000 |
1998/12/01 | 281 | 281 | 270 | 270 | 28,000 |
1998/11/30 | 288 | 288 | 285 | 285 | 33,000 |
1998/11/27 | 288 | 295 | 280 | 290 | 102,000 |
1998/11/26 | 271 | 290 | 271 | 288 | 38,000 |
1998/11/25 | 263 | 270 | 261 | 270 | 32,000 |
1998/11/24 | 258 | 269 | 256 | 265 | 54,000 |
1998/11/20 | 260 | 260 | 256 | 256 | 54,000 |
1998/11/19 | 263 | 264 | 256 | 256 | 18,000 |
1998/11/18 | 264 | 269 | 256 | 256 | 46,000 |
1998/11/17 | 245 | 259 | 245 | 259 | 82,000 |
1998/11/16 | 232 | 247 | 232 | 245 | 29,000 |
1998/11/13 | 249 | 249 | 249 | 249 | 20,000 |
1998/11/12 | 250 | 251 | 250 | 251 | 21,000 |
1998/11/11 | 246 | 246 | 245 | 246 | 45,000 |
1998/11/10 | 239 | 242 | 239 | 240 | 19,000 |
1998/11/09 | 241 | 241 | 238 | 239 | 13,000 |
1998/11/06 | 242 | 242 | 240 | 241 | 12,000 |
1998/11/05 | 246 | 246 | 238 | 240 | 10,000 |
1998/11/04 | 241 | 246 | 231 | 236 | 64,000 |
1998/11/02 | 240 | 240 | 239 | 240 | 12,000 |
1998/10/30 | 242 | 242 | 240 | 242 | 15,000 |
1998/10/29 | 242 | 242 | 241 | 242 | 9,000 |
1998/10/28 | 240 | 242 | 240 | 242 | 11,000 |
1998/10/27 | 238 | 244 | 238 | 244 | 17,000 |
1998/10/26 | 242 | 251 | 242 | 251 | 8,000 |
1998/10/23 | 259 | 259 | 240 | 257 | 7,000 |
1998/10/22 | 258 | 261 | 250 | 260 | 38,000 |
1998/10/21 | 245 | 249 | 245 | 249 | 14,000 |
1998/10/20 | 242 | 249 | 242 | 242 | 12,000 |
1998/10/19 | 241 | 241 | 240 | 240 | 33,000 |
1998/10/16 | 240 | 242 | 240 | 241 | 24,000 |
1998/10/15 | 242 | 242 | 240 | 240 | 4,000 |
1998/10/14 | 240 | 242 | 240 | 240 | 11,000 |
1998/10/13 | 241 | 260 | 241 | 244 | 27,000 |
1998/10/12 | 239 | 263 | 238 | 240 | 17,000 |
1998/10/09 | 233 | 244 | 233 | 238 | 19,000 |
1998/10/08 | 260 | 260 | 230 | 233 | 23,000 |
1998/10/07 | 230 | 268 | 230 | 262 | 20,000 |
1998/10/06 | 235 | 236 | 230 | 230 | 24,000 |
1998/10/05 | 230 | 240 | 230 | 238 | 11,000 |
1998/10/02 | 215 | 225 | 215 | 225 | 34,000 |
1998/10/01 | 247 | 247 | 213 | 215 | 62,000 |
1998/09/30 | 260 | 260 | 250 | 250 | 67,000 |
1998/09/29 | 260 | 265 | 255 | 261 | 16,000 |
1998/09/28 | 260 | 272 | 258 | 272 | 28,000 |
1998/09/25 | 260 | 263 | 260 | 262 | 27,000 |
1998/09/24 | 270 | 278 | 270 | 277 | 18,000 |
1998/09/22 | 263 | 266 | 263 | 263 | 26,000 |
1998/09/21 | 272 | 272 | 264 | 264 | 7,000 |
1998/09/18 | 260 | 267 | 260 | 262 | 42,000 |
1998/09/17 | 267 | 267 | 260 | 260 | 20,000 |
1998/09/16 | 266 | 266 | 261 | 265 | 23,000 |
1998/09/14 | 280 | 280 | 259 | 261 | 31,000 |
1998/09/11 | 275 | 275 | 265 | 267 | 54,000 |
1998/09/10 | 290 | 290 | 277 | 282 | 12,000 |
1998/09/09 | 286 | 286 | 275 | 275 | 27,000 |
1998/09/08 | 273 | 284 | 272 | 280 | 53,000 |
1998/09/07 | 260 | 280 | 260 | 265 | 51,000 |
1998/09/04 | 265 | 267 | 261 | 265 | 51,000 |
1998/09/03 | 270 | 270 | 268 | 268 | 39,000 |
1998/09/02 | 270 | 271 | 265 | 270 | 123,000 |
1998/09/01 | 275 | 280 | 270 | 276 | 32,000 |
1998/08/31 | 275 | 280 | 273 | 280 | 41,000 |
1998/08/28 | 250 | 280 | 250 | 275 | 42,000 |
1998/08/27 | 295 | 295 | 280 | 286 | 38,000 |
1998/08/26 | 300 | 300 | 296 | 296 | 37,000 |
1998/08/25 | 304 | 310 | 300 | 300 | 33,000 |
1998/08/24 | 311 | 311 | 303 | 303 | 18,000 |
1998/08/21 | 320 | 320 | 311 | 312 | 23,000 |
1998/08/20 | 314 | 325 | 314 | 325 | 17,000 |
1998/08/19 | 306 | 316 | 306 | 314 | 33,000 |
1998/08/18 | 306 | 306 | 302 | 303 | 18,000 |
1998/08/17 | 304 | 304 | 300 | 300 | 50,000 |
1998/08/14 | 301 | 310 | 300 | 305 | 38,000 |
1998/08/13 | 301 | 309 | 299 | 309 | 118,000 |
1998/08/12 | 310 | 310 | 300 | 302 | 113,000 |
1998/08/11 | 308 | 308 | 305 | 305 | 43,000 |
1998/08/10 | 310 | 312 | 308 | 308 | 63,000 |
1998/08/07 | 318 | 318 | 310 | 310 | 102,000 |
1998/08/06 | 330 | 330 | 320 | 322 | 45,000 |
1998/08/05 | 331 | 331 | 328 | 330 | 39,000 |
1998/08/04 | 332 | 332 | 330 | 331 | 26,000 |
1998/08/03 | 333 | 345 | 332 | 332 | 24,000 |
1998/07/31 | 349 | 350 | 342 | 345 | 14,000 |
1998/07/30 | 339 | 347 | 339 | 339 | 32,000 |
1998/07/29 | 350 | 350 | 340 | 341 | 26,000 |
1998/07/28 | 341 | 350 | 340 | 350 | 35,000 |
1998/07/27 | 342 | 350 | 341 | 341 | 12,000 |
1998/07/24 | 343 | 355 | 343 | 355 | 26,000 |
1998/07/23 | 360 | 360 | 350 | 350 | 27,000 |
1998/07/22 | 355 | 358 | 350 | 350 | 34,000 |
1998/07/21 | 371 | 371 | 355 | 357 | 35,000 |
1998/07/17 | 370 | 379 | 365 | 379 | 34,000 |
1998/07/16 | 365 | 365 | 350 | 360 | 40,000 |
1998/07/15 | 353 | 353 | 345 | 345 | 31,000 |
1998/07/14 | 346 | 350 | 345 | 348 | 48,000 |
1998/07/13 | 340 | 351 | 340 | 345 | 23,000 |
1998/07/10 | 360 | 360 | 352 | 352 | 46,000 |
1998/07/09 | 370 | 370 | 364 | 364 | 33,000 |
1998/07/08 | 375 | 377 | 362 | 372 | 35,000 |
1998/07/07 | 380 | 400 | 380 | 385 | 179,000 |
1998/07/06 | 360 | 372 | 360 | 365 | 82,000 |
1998/07/03 | 360 | 370 | 355 | 370 | 34,000 |
1998/07/02 | 366 | 374 | 365 | 365 | 81,000 |
1998/07/01 | 348 | 355 | 342 | 351 | 52,000 |
1998/06/30 | 340 | 350 | 340 | 348 | 39,000 |
1998/06/29 | 321 | 329 | 321 | 325 | 24,000 |
1998/06/26 | 311 | 325 | 311 | 320 | 7,000 |
1998/06/25 | 315 | 319 | 310 | 310 | 31,000 |
1998/06/24 | 322 | 325 | 320 | 325 | 7,000 |
1998/06/23 | 334 | 334 | 325 | 325 | 6,000 |
1998/06/22 | 340 | 340 | 334 | 335 | 21,000 |
1998/06/19 | 335 | 335 | 330 | 330 | 15,000 |
1998/06/18 | 340 | 342 | 336 | 336 | 21,000 |
1998/06/17 | 306 | 322 | 306 | 310 | 13,000 |
1998/06/16 | 310 | 310 | 300 | 305 | 37,000 |
1998/06/15 | 314 | 315 | 312 | 313 | 13,000 |
1998/06/12 | 316 | 319 | 315 | 319 | 44,000 |
1998/06/11 | 325 | 325 | 320 | 320 | 19,000 |
1998/06/10 | 325 | 325 | 325 | 325 | 12,000 |
1998/06/09 | 335 | 335 | 325 | 325 | 12,000 |
1998/06/08 | 340 | 340 | 325 | 325 | 7,000 |
1998/06/05 | 325 | 326 | 325 | 325 | 11,000 |
1998/06/04 | 325 | 335 | 325 | 335 | 16,000 |
1998/06/03 | 325 | 330 | 325 | 325 | 16,000 |
1998/06/02 | 335 | 335 | 318 | 320 | 25,000 |
1998/06/01 | 335 | 340 | 335 | 340 | 8,000 |
1998/05/29 | 340 | 340 | 333 | 340 | 13,000 |
1998/05/28 | 342 | 343 | 342 | 342 | 7,000 |
1998/05/27 | 349 | 349 | 341 | 342 | 20,000 |
1998/05/26 | 345 | 350 | 341 | 341 | 8,000 |
1998/05/25 | 340 | 355 | 340 | 355 | 16,000 |
1998/05/22 | 340 | 343 | 340 | 340 | 15,000 |
1998/05/21 | 338 | 340 | 332 | 340 | 18,000 |
1998/05/20 | 325 | 326 | 311 | 315 | 92,000 |
1998/05/19 | 335 | 335 | 315 | 315 | 76,000 |
1998/05/18 | 329 | 335 | 326 | 326 | 23,000 |
1998/05/15 | 334 | 334 | 329 | 329 | 9,000 |
1998/05/14 | 330 | 341 | 326 | 341 | 30,000 |
1998/05/13 | 349 | 349 | 330 | 330 | 32,000 |
1998/05/12 | 345 | 354 | 345 | 354 | 28,000 |
1998/05/11 | 339 | 344 | 339 | 344 | 20,000 |
1998/05/08 | 336 | 340 | 336 | 339 | 16,000 |
1998/05/07 | 336 | 339 | 331 | 339 | 25,000 |
1998/05/06 | 346 | 350 | 336 | 340 | 30,000 |
1998/05/01 | 360 | 360 | 345 | 346 | 30,000 |
1998/04/30 | 352 | 360 | 345 | 351 | 30,000 |
1998/04/28 | 355 | 363 | 351 | 362 | 38,000 |
1998/04/27 | 365 | 375 | 356 | 365 | 40,000 |
1998/04/24 | 352 | 375 | 352 | 375 | 20,000 |
1998/04/23 | 356 | 357 | 355 | 357 | 23,000 |
1998/04/22 | 356 | 357 | 356 | 357 | 30,000 |
1998/04/21 | 356 | 356 | 353 | 355 | 5,000 |
1998/04/20 | 361 | 368 | 357 | 357 | 7,000 |
1998/04/17 | 364 | 364 | 354 | 363 | 12,000 |
1998/04/16 | 382 | 382 | 364 | 365 | 14,000 |
1998/04/15 | 370 | 384 | 370 | 384 | 51,000 |
1998/04/14 | 366 | 375 | 361 | 375 | 40,000 |
1998/04/13 | 366 | 366 | 356 | 356 | 27,000 |
1998/04/10 | 360 | 360 | 346 | 346 | 57,000 |
1998/04/09 | 383 | 385 | 375 | 375 | 34,000 |
1998/04/08 | 375 | 379 | 365 | 379 | 71,000 |
1998/04/07 | 363 | 380 | 361 | 376 | 86,000 |
1998/04/06 | 345 | 360 | 335 | 358 | 83,000 |
1998/04/03 | 315 | 332 | 315 | 330 | 242,000 |
1998/04/02 | 331 | 337 | 320 | 320 | 120,000 |
1998/04/01 | 381 | 381 | 320 | 350 | 148,000 |
1998/03/31 | 391 | 391 | 380 | 381 | 70,000 |
1998/03/30 | 413 | 413 | 392 | 393 | 30,000 |
1998/03/27 | 410 | 415 | 410 | 413 | 38,000 |
1998/03/26 | 423 | 424 | 410 | 411 | 14,000 |
1998/03/25 | 397 | 410 | 397 | 410 | 58,000 |
1998/03/24 | 406 | 407 | 395 | 397 | 66,000 |
1998/03/23 | 420 | 425 | 405 | 405 | 30,000 |
1998/03/20 | 406 | 420 | 396 | 420 | 82,000 |
1998/03/19 | 418 | 418 | 405 | 406 | 75,000 |
1998/03/18 | 434 | 434 | 420 | 420 | 32,000 |
1998/03/17 | 430 | 430 | 420 | 429 | 53,000 |
1998/03/16 | 439 | 440 | 429 | 430 | 16,000 |
1998/03/13 | 425 | 455 | 425 | 441 | 63,000 |
1998/03/12 | 435 | 435 | 426 | 426 | 49,000 |
1998/03/11 | 440 | 440 | 435 | 435 | 43,000 |
1998/03/10 | 440 | 440 | 425 | 430 | 23,000 |
1998/03/09 | 448 | 455 | 441 | 441 | 66,000 |
1998/03/06 | 423 | 450 | 423 | 448 | 96,000 |
1998/03/05 | 430 | 435 | 422 | 425 | 112,000 |
1998/03/04 | 456 | 456 | 440 | 442 | 68,000 |
1998/03/03 | 490 | 490 | 456 | 456 | 176,000 |
1998/03/02 | 458 | 494 | 448 | 490 | 231,000 |
1998/02/27 | 435 | 459 | 432 | 455 | 145,000 |
1998/02/26 | 412 | 420 | 410 | 420 | 100,000 |
1998/02/25 | 408 | 413 | 400 | 402 | 59,000 |
1998/02/24 | 418 | 418 | 408 | 413 | 56,000 |
1998/02/23 | 412 | 425 | 412 | 413 | 33,000 |
1998/02/20 | 428 | 428 | 408 | 412 | 139,000 |
1998/02/19 | 434 | 440 | 426 | 430 | 93,000 |
1998/02/18 | 452 | 462 | 435 | 435 | 82,000 |
1998/02/17 | 451 | 455 | 440 | 449 | 105,000 |
1998/02/16 | 470 | 471 | 450 | 456 | 153,000 |
1998/02/13 | 509 | 510 | 471 | 475 | 587,000 |
1998/02/12 | 456 | 520 | 456 | 509 | 603,000 |
1998/02/10 | 464 | 464 | 443 | 453 | 388,000 |
1998/02/09 | 420 | 450 | 415 | 449 | 371,000 |
1998/02/06 | 390 | 409 | 385 | 396 | 248,000 |
1998/02/05 | 357 | 380 | 351 | 380 | 102,000 |
1998/02/04 | 370 | 370 | 351 | 352 | 57,000 |
1998/02/03 | 382 | 385 | 368 | 370 | 75,000 |
1998/02/02 | 385 | 385 | 368 | 368 | 93,000 |
1998/01/30 | 370 | 375 | 350 | 362 | 133,000 |
1998/01/29 | 420 | 420 | 371 | 395 | 183,000 |
1998/01/28 | 441 | 441 | 415 | 425 | 453,000 |
1998/01/27 | 370 | 390 | 360 | 390 | 171,000 |
1998/01/26 | 356 | 364 | 350 | 355 | 228,000 |
1998/01/23 | 335 | 340 | 320 | 326 | 115,000 |
1998/01/22 | 335 | 350 | 335 | 340 | 231,000 |
1998/01/21 | 311 | 340 | 311 | 325 | 206,000 |
1998/01/20 | 300 | 300 | 285 | 299 | 176,000 |
1998/01/19 | 275 | 307 | 275 | 300 | 244,000 |
1998/01/16 | 234 | 265 | 234 | 260 | 319,000 |
1998/01/14 | 216 | 225 | 216 | 221 | 150,000 |
1998/01/13 | 214 | 214 | 210 | 211 | 52,000 |
1998/01/12 | 207 | 217 | 205 | 213 | 66,000 |
1998/01/09 | 215 | 217 | 206 | 208 | 402,000 |
1998/01/08 | 224 | 226 | 220 | 220 | 129,000 |
1998/01/07 | 222 | 222 | 210 | 220 | 217,000 |
1998/01/06 | 226 | 228 | 220 | 224 | 120,000 |
1998/01/05 | 232 | 240 | 232 | 234 | 47,000 |