6358 酒井重工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	563	565	551	560	174,000	2,545.45
1983-12-27	556	566	555	565	32,000	2,568.18
1983-12-26	555	570	555	556	167,000	2,527.27
1983-12-24	559	560	555	559	41,000	2,540.91
1983-12-23	555	560	551	560	146,000	2,545.45
1983-12-22	558	565	556	560	195,000	2,545.45
1983-12-21	556	570	556	568	171,000	2,581.82
1983-12-20	551	555	551	555	66,000	2,522.73
1983-12-19	551	553	550	553	40,000	2,513.64
1983-12-17	560	563	560	560	34,000	2,545.45
1983-12-16	563	563	551	560	384,000	2,545.45
1983-12-15	570	578	561	565	32,000	2,568.18
1983-12-14	579	585	578	578	59,000	2,627.27
1983-12-13	576	590	576	580	85,000	2,636.36
1983-12-12	576	580	576	576	25,000	2,618.18
1983-12-09	561	570	560	570	88,000	2,590.91
1983-12-08	560	561	560	561	28,000	2,550
1983-12-07	559	560	558	560	62,000	2,545.45
1983-12-06	558	570	558	558	35,000	2,536.36
1983-12-05	570	570	553	560	137,000	2,545.45
1983-12-03	570	574	568	568	38,000	2,581.82
1983-12-02	575	575	570	574	25,000	2,609.09
1983-12-01	555	575	553	570	41,000	2,590.91
1983-11-30	565	565	550	556	48,000	2,527.27
1983-11-29	573	573	570	570	31,000	2,590.91
1983-11-28	573	578	570	570	21,000	2,590.91
1983-11-26	578	578	573	573	13,000	2,604.55
1983-11-25	579	580	579	579	7,000	2,631.82
1983-11-24	581	581	576	576	13,000	2,618.18
1983-11-22	581	584	580	580	64,000	2,636.36
1983-11-21	575	580	571	580	31,000	2,636.36
1983-11-19	570	570	561	570	40,000	2,590.91
1983-11-18	578	578	560	561	59,000	2,550
1983-11-17	585	588	578	578	50,000	2,627.27
1983-11-16	592	595	583	585	44,000	2,659.09
1983-11-15	595	595	590	590	32,000	2,681.82
1983-11-14	590	592	590	592	20,000	2,690.91
1983-11-11	593	595	590	593	18,000	2,695.45
1983-11-10	600	600	597	600	25,000	2,727.27
1983-11-09	600	600	600	600	10,000	2,727.27
1983-11-08	600	600	598	598	21,000	2,718.18
1983-11-07	594	606	594	600	37,000	2,727.27
1983-11-05	605	610	600	600	14,000	2,727.27
1983-11-04	610	610	605	608	26,000	2,763.64
1983-11-02	610	610	601	610	24,000	2,772.73
1983-11-01	618	620	610	610	34,000	2,772.73
1983-10-31	625	625	620	620	31,000	2,818.18
1983-10-29	625	625	625	625	12,000	2,840.91
1983-10-28	630	630	620	625	72,000	2,840.91
1983-10-27	625	630	625	625	94,000	2,840.91
1983-10-26	724	749	718	739	250,000	2,799.24
1983-10-25	738	738	725	727	239,000	2,753.79
1983-10-24	749	750	738	738	111,000	2,795.45
1983-10-22	767	767	750	750	94,000	2,840.91
1983-10-21	767	769	765	765	73,000	2,897.73
1983-10-20	755	768	753	766	62,000	2,901.52
1983-10-19	768	768	755	755	146,000	2,859.85
1983-10-18	782	783	770	770	130,000	2,916.67
1983-10-17	770	779	760	779	54,000	2,950.76
1983-10-15	769	769	756	756	53,000	2,863.64
1983-10-14	778	780	770	770	187,000	2,916.67
1983-10-13	780	785	770	778	93,000	2,946.97
1983-10-12	778	794	778	788	140,000	2,984.85
1983-10-11	776	788	770	778	126,000	2,946.97
1983-10-07	780	795	780	787	253,000	2,981.06
1983-10-06	771	790	770	782	254,000	2,962.12
1983-10-05	761	770	755	765	433,000	2,897.73
1983-10-04	745	745	743	743	36,000	2,814.39
1983-10-03	731	748	731	742	66,000	2,810.61
1983-10-01	731	739	731	731	37,000	2,768.94
1983-09-30	739	739	730	732	31,000	2,772.73
1983-09-29	739	745	738	745	78,000	2,821.97
1983-09-28	726	730	715	715	72,000	2,708.33
1983-09-26	710	712	690	700	72,000	2,651.52
1983-09-24	700	712	700	712	98,000	2,696.97
1983-09-19	755	756	750	754	61,000	2,856.06
1983-09-17	755	765	755	760	61,000	2,878.79
1983-09-16	760	761	755	755	178,000	2,859.85
1983-09-14	751	755	750	750	113,000	2,840.91
1983-09-13	754	764	750	753	106,000	2,852.27
1983-09-12	765	775	760	764	150,000	2,893.94
1983-09-09	780	780	763	770	182,000	2,916.67
1983-09-08	783	815	780	782	613,000	2,962.12
1983-09-07	770	780	760	775	461,000	2,935.61
1983-09-06	771	778	760	761	474,000	2,882.58
1983-09-05	780	780	760	761	625,000	2,882.58
1983-09-03	721	743	720	743	337,000	2,814.39
1983-09-02	720	725	715	720	221,000	2,727.27
1983-09-01	720	720	710	714	138,000	2,704.55
1983-08-31	725	729	716	725	89,000	2,746.21
1983-08-30	710	720	701	715	48,000	2,708.33
1983-08-29	690	700	690	700	31,000	2,651.52
1983-08-27	688	700	686	690	45,000	2,613.64
1983-08-26	689	692	689	691	39,000	2,617.42
1983-08-25	700	700	691	692	53,000	2,621.21
1983-08-24	691	700	690	690	18,000	2,613.64
1983-08-23	710	710	690	690	85,000	2,613.64
1983-08-22	703	730	700	720	93,000	2,727.27
1983-08-19	685	700	685	691	77,000	2,617.42
1983-08-18	685	685	680	680	17,000	2,575.76
1983-08-17	687	688	680	681	39,000	2,579.55
1983-08-16	692	692	676	680	32,000	2,575.76
1983-08-15	692	698	691	692	15,000	2,621.21
1983-08-12	680	690	680	690	15,000	2,613.64
1983-08-11	679	680	678	678	25,000	2,568.18
1983-08-10	680	680	677	677	34,000	2,564.39
1983-08-09	682	682	680	680	18,000	2,575.76
1983-08-08	686	690	680	680	33,000	2,575.76
1983-08-05	685	695	680	680	40,000	2,575.76
1983-08-04	697	697	676	676	28,000	2,560.61
1983-08-03	676	705	675	687	33,000	2,602.27
1983-08-02	680	680	675	675	15,000	2,556.82
1983-08-01	680	683	680	683	17,000	2,587.12
1983-07-30	682	682	680	680	16,000	2,575.76
1983-07-29	685	685	682	682	12,000	2,583.33
1983-07-28	690	690	680	685	25,000	2,594.70
1983-07-27	680	690	680	690	16,000	2,613.64
1983-07-26	690	695	690	690	45,000	2,613.64
1983-07-25	700	700	680	680	35,000	2,575.76
1983-07-23	705	710	700	700	66,000	2,651.52
1983-07-22	710	710	690	708	55,000	2,681.82
1983-07-21	720	720	710	710	113,000	2,689.39
1983-07-20	725	725	715	723	131,000	2,738.64
1983-07-19	729	730	705	724	203,000	2,742.42
1983-07-18	709	735	705	735	414,000	2,784.09
1983-07-15	680	710	680	699	103,000	2,647.73
1983-07-14	679	683	671	671	22,000	2,541.67
1983-07-13	690	695	690	695	17,000	2,632.58
1983-07-12	690	700	685	690	12,000	2,613.64
1983-07-11	700	700	695	695	32,000	2,632.58
1983-07-08	661	670	661	670	12,000	2,537.88
1983-07-07	652	657	652	657	14,000	2,488.64
1983-07-06	650	656	646	650	51,000	2,462.12
1983-07-05	655	655	646	650	186,000	2,462.12
1983-07-04	655	656	651	656	14,000	2,484.85
1983-07-02	650	650	649	650	11,000	2,462.12
1983-07-01	650	650	649	649	36,000	2,458.33
1983-06-30	654	655	650	650	25,000	2,462.12
1983-06-29	655	655	655	655	3,000	2,481.06
1983-06-28	654	655	650	655	26,000	2,481.06
1983-06-27	660	660	655	655	11,000	2,481.06
1983-06-25	660	670	655	655	13,000	2,481.06
1983-06-24	670	671	645	654	128,000	2,477.27
1983-06-23	671	672	671	672	7,000	2,545.45
1983-06-22	694	694	670	670	56,000	2,537.88
1983-06-21	666	684	666	684	29,000	2,590.91
1983-06-20	651	660	651	660	19,000	2,500
1983-06-17	651	651	649	650	36,000	2,462.12
1983-06-16	646	647	645	646	39,000	2,446.97
1983-06-15	658	658	645	645	44,000	2,443.18
1983-06-14	660	660	655	657	24,000	2,488.64
1983-06-13	664	664	662	662	16,000	2,507.58
1983-06-11	662	663	660	662	32,000	2,507.58
1983-06-10	661	662	660	660	15,000	2,500
1983-06-09	660	661	660	660	31,000	2,500
1983-06-08	673	673	660	660	23,000	2,500
1983-06-07	678	679	675	675	14,000	2,556.82
1983-06-06	670	681	670	680	21,000	2,575.76
1983-06-04	675	675	675	675	11,000	2,556.82
1983-06-03	680	680	675	675	19,000	2,556.82
1983-06-02	681	681	678	680	23,000	2,575.76
1983-06-01	685	690	680	680	68,000	2,575.76
1983-05-31	689	689	689	689	8,000	2,609.85
1983-05-30	682	689	682	684	22,000	2,590.91
1983-05-28	681	685	680	680	48,000	2,575.76
1983-05-27	685	685	681	681	33,000	2,579.55
1983-05-26	685	686	681	685	31,000	2,594.70
1983-05-25	700	700	685	688	42,000	2,606.06
1983-05-24	690	690	690	690	6,000	2,613.64
1983-05-23	699	699	699	699	7,000	2,647.73
1983-05-20	715	715	705	705	25,000	2,670.45
1983-05-19	702	710	702	710	15,000	2,689.39
1983-05-18	690	692	685	688	36,000	2,606.06
1983-05-17	710	710	700	700	17,000	2,651.52
1983-05-16	710	710	709	710	10,000	2,689.39
1983-05-14	714	714	700	701	69,000	2,655.30
1983-05-13	725	730	710	712	14,000	2,696.97
1983-05-12	731	731	719	723	17,000	2,738.64
1983-05-11	750	750	735	735	154,000	2,784.09
1983-05-10	710	767	710	759	204,000	2,875
1983-05-09	710	715	710	715	14,000	2,708.33
1983-05-07	711	715	710	715	15,000	2,708.33
1983-05-06	713	715	710	714	27,000	2,704.55
1983-05-02	701	710	700	700	21,000	2,651.52
1983-04-28	699	700	699	700	23,000	2,651.52
1983-04-26	685	685	685	685	2,000	2,594.70
1983-04-25	690	690	680	680	58,000	2,575.76
1983-04-23	700	700	690	690	51,000	2,613.64
1983-04-22	715	715	700	700	158,000	2,651.52
1983-04-21	720	720	720	720	26,000	2,727.27
1983-04-20	695	695	695	695	14,000	2,632.58
1983-04-19	720	724	708	708	30,000	2,681.82
1983-04-18	710	718	710	718	20,000	2,719.70
1983-04-15	700	710	700	710	23,000	2,689.39
1983-04-14	700	701	690	699	32,000	2,647.73
1983-04-13	690	694	690	690	11,000	2,613.64
1983-04-12	705	705	690	690	13,000	2,613.64
1983-04-11	700	705	690	705	24,000	2,670.45
1983-04-09	701	701	700	700	18,000	2,651.52
1983-04-08	706	714	701	701	79,000	2,655.30
1983-04-07	725	725	705	705	30,000	2,670.45
1983-04-06	710	725	710	725	38,000	2,746.21
1983-04-05	711	719	705	705	27,000	2,670.45
1983-04-04	726	730	710	710	60,000	2,689.39
1983-04-02	710	725	710	725	82,000	2,746.21
1983-04-01	714	725	711	715	169,000	2,708.33
1983-03-31	680	705	680	704	121,000	2,666.67
1983-03-30	671	690	670	690	48,000	2,613.64
1983-03-29	681	682	678	678	24,000	2,568.18
1983-03-28	670	670	670	670	32,000	2,537.88
1983-03-26	669	680	669	680	32,000	2,575.76
1983-03-25	670	675	670	670	164,000	2,537.88
1983-03-24	663	674	663	670	36,000	2,537.88
1983-03-23	660	670	660	665	66,000	2,518.94
1983-03-22	660	660	659	659	54,000	2,496.21
1983-03-18	655	661	655	661	45,000	2,503.79
1983-03-17	654	654	651	651	29,000	2,465.91
1983-03-16	666	667	665	665	13,000	2,518.94
1983-03-15	662	665	660	665	24,000	2,518.94
1983-03-14	665	665	665	665	25,000	2,518.94
1983-03-12	665	665	665	665	9,000	2,518.94
1983-03-11	680	681	675	675	30,000	2,556.82
1983-03-10	668	675	668	675	11,000	2,556.82
1983-03-09	684	684	664	670	73,000	2,537.88
1983-03-08	682	685	681	685	9,000	2,594.70
1983-03-07	665	672	664	672	14,000	2,545.45
1983-03-05	660	660	658	658	7,000	2,492.42
1983-03-04	649	655	649	650	56,000	2,462.12
1983-03-03	648	649	648	649	79,000	2,458.33
1983-03-02	655	655	651	651	13,000	2,465.91
1983-03-01	643	650	642	645	28,000	2,443.18
1983-02-28	637	641	637	640	11,000	2,424.24
1983-02-26	635	635	635	635	33,000	2,405.30
1983-02-25	640	649	635	635	38,000	2,405.30
1983-02-24	635	640	631	635	42,000	2,405.30
1983-02-23	619	625	610	625	26,000	2,367.42
1983-02-22	639	639	619	619	59,000	2,344.70
1983-02-21	650	650	640	640	18,000	2,424.24
1983-02-18	650	660	650	650	23,000	2,462.12
1983-02-17	650	653	650	650	67,000	2,462.12
1983-02-16	655	656	652	652	61,000	2,469.70
1983-02-15	660	660	655	655	48,000	2,481.06
1983-02-12	660	660	660	660	36,000	2,500
1983-02-10	665	675	665	665	20,000	2,518.94
1983-02-09	670	676	670	675	11,000	2,556.82
1983-02-08	671	671	668	668	8,000	2,530.30
1983-02-07	666	666	666	666	13,000	2,522.73
1983-02-05	672	680	664	664	21,000	2,515.15
1983-02-04	671	671	670	670	5,000	2,537.88
1983-02-03	670	672	670	670	11,000	2,537.88
1983-02-02	690	691	675	675	41,000	2,556.82
1983-02-01	690	700	690	690	21,000	2,613.64
1983-01-31	679	680	675	680	21,000	2,575.76
1983-01-29	660	666	660	660	28,000	2,500
1983-01-28	671	675	664	664	28,000	2,515.15
1983-01-27	680	680	675	675	18,000	2,556.82
1983-01-26	670	681	670	680	21,000	2,575.76
1983-01-25	660	675	660	675	19,000	2,556.82
1983-01-24	660	660	660	660	23,000	2,500
1983-01-21	695	695	690	690	7,000	2,613.64
1983-01-20	708	708	695	696	17,000	2,636.36
1983-01-19	702	709	695	702	61,000	2,659.09
1983-01-18	666	674	663	674	36,000	2,553.03
1983-01-17	660	660	660	660	13,000	2,500
1983-01-14	645	660	643	656	60,000	2,484.85
1983-01-13	665	669	640	640	168,000	2,424.24
1983-01-12	683	684	675	675	24,000	2,556.82
1983-01-11	690	700	684	684	25,000	2,590.91
1983-01-10	700	700	700	700	35,000	2,651.52
1983-01-08	690	694	685	690	25,000	2,613.64
1983-01-07	700	710	698	699	45,000	2,647.73
1983-01-06	700	700	692	692	58,000	2,621.21
1983-01-05	715	715	700	700	18,000	2,651.52
1983-01-04	710	716	710	715	16,000	2,708.33

分割・併合履歴： [2024-09-27]1株→2株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30