6358 酒井重工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	510	520	510	520	10,000	2,363.64
1986-12-26	505	510	505	510	20,000	2,318.18
1986-12-25	525	530	511	511	21,000	2,322.73
1986-12-24	526	530	516	525	24,000	2,386.36
1986-12-23	540	540	521	526	73,000	2,390.91
1986-12-22	539	540	531	539	106,000	2,450
1986-12-19	520	535	520	535	78,000	2,431.82
1986-12-18	523	526	517	525	49,000	2,386.36
1986-12-17	532	535	521	530	57,000	2,409.09
1986-12-16	536	545	531	539	281,000	2,450
1986-12-15	500	545	500	545	317,000	2,477.27
1986-12-12	495	520	495	510	49,000	2,318.18
1986-12-11	509	509	495	500	18,000	2,272.73
1986-12-10	515	515	505	506	52,000	2,300
1986-12-09	491	530	491	525	105,000	2,386.36
1986-12-08	490	490	490	490	8,000	2,227.27
1986-12-06	485	500	480	500	40,000	2,272.73
1986-12-05	487	500	476	480	81,000	2,181.82
1986-12-04	512	520	512	512	67,000	2,327.27
1986-12-03	502	522	501	516	109,000	2,345.45
1986-12-02	503	513	490	512	100,000	2,327.27
1986-12-01	490	522	490	513	155,000	2,331.82
1986-11-29	485	488	481	488	17,000	2,218.18
1986-11-28	470	480	470	480	22,000	2,181.82
1986-11-27	474	475	468	468	10,000	2,127.27
1986-11-26	470	475	470	475	8,000	2,159.09
1986-11-25	470	473	460	465	30,000	2,113.64
1986-11-22	460	460	460	460	3,000	2,090.91
1986-11-21	467	470	466	466	4,000	2,118.18
1986-11-20	465	470	465	465	10,000	2,113.64
1986-11-19	456	475	456	470	82,000	2,136.36
1986-11-18	454	465	453	456	6,000	2,072.73
1986-11-17	460	464	453	453	5,000	2,059.09
1986-11-14	460	460	455	460	11,000	2,090.91
1986-11-13	460	460	449	455	15,000	2,068.18
1986-11-12	448	455	448	454	7,000	2,063.64
1986-11-11	447	447	447	447	6,000	2,031.82
1986-11-10	448	449	447	447	6,000	2,031.82
1986-11-07	452	452	445	450	13,000	2,045.45
1986-11-06	425	444	425	444	29,000	2,018.18
1986-11-05	430	430	426	430	3,000	1,954.55
1986-11-04	440	440	430	430	10,000	1,954.55
1986-11-01	418	418	418	418	1,000	1,900
1986-10-31	434	434	415	415	17,000	1,886.36
1986-10-29	411	434	411	434	5,000	1,972.73
1986-10-28	410	410	410	410	5,000	1,863.64
1986-10-27	415	416	411	411	10,000	1,868.18
1986-10-25	430	430	423	423	27,000	1,922.73
1986-10-24	415	430	415	430	10,000	1,954.55
1986-10-23	430	430	410	411	13,000	1,868.18
1986-10-21	419	420	395	395	71,000	1,795.45
1986-10-20	421	421	420	420	4,000	1,909.09
1986-10-17	420	420	420	420	3,000	1,909.09
1986-10-16	421	421	421	421	2,000	1,913.64
1986-10-15	421	425	421	421	7,000	1,913.64
1986-10-14	420	420	420	420	2,000	1,909.09
1986-10-13	420	421	420	420	13,000	1,909.09
1986-10-09	425	425	420	420	11,000	1,909.09
1986-10-08	422	430	422	425	5,000	1,931.82
1986-10-07	421	421	421	421	15,000	1,913.64
1986-10-06	425	425	420	420	23,000	1,909.09
1986-10-04	415	420	415	420	15,000	1,909.09
1986-10-03	410	410	403	403	38,000	1,831.82
1986-10-01	415	415	411	411	26,000	1,868.18
1986-09-30	420	421	415	415	20,000	1,886.36
1986-09-29	411	420	411	420	17,000	1,909.09
1986-09-27	435	435	410	410	35,000	1,863.64
1986-09-26	430	435	430	432	35,000	1,963.64
1986-09-25	433	433	432	432	3,000	1,963.64
1986-09-24	432	432	431	431	3,000	1,959.09
1986-09-22	435	440	426	426	77,000	1,936.36
1986-09-19	435	436	425	435	64,000	1,977.27
1986-09-18	444	444	440	440	10,000	2,000
1986-09-17	449	450	447	447	6,000	2,031.82
1986-09-16	450	450	446	450	17,000	2,045.45
1986-09-12	450	452	450	452	20,000	2,054.55
1986-09-11	451	452	451	452	15,000	2,054.55
1986-09-10	452	452	449	452	22,000	2,054.55
1986-09-08	452	452	452	452	12,000	2,054.55
1986-09-06	452	454	450	452	32,000	2,054.55
1986-09-05	453	454	452	452	23,000	2,054.55
1986-09-04	472	472	452	452	75,000	2,054.55
1986-09-03	471	471	471	471	8,000	2,140.91
1986-09-02	471	471	470	470	14,000	2,136.36
1986-09-01	469	470	469	470	25,000	2,136.36
1986-08-30	463	467	463	467	9,000	2,122.73
1986-08-29	464	464	464	464	7,000	2,109.09
1986-08-28	463	463	463	463	15,000	2,104.55
1986-08-27	463	463	462	463	9,000	2,104.55
1986-08-26	465	465	460	460	59,000	2,090.91
1986-08-25	461	461	461	461	5,000	2,095.45
1986-08-23	462	462	460	460	9,000	2,090.91
1986-08-21	461	470	460	470	11,000	2,136.36
1986-08-20	470	470	460	460	17,000	2,090.91
1986-08-19	470	476	470	475	13,000	2,159.09
1986-08-18	470	470	470	470	30,000	2,136.36
1986-08-15	470	470	470	470	1,000	2,136.36
1986-08-14	470	470	465	468	22,000	2,127.27
1986-08-13	470	477	470	476	10,000	2,163.64
1986-08-12	466	470	465	470	5,000	2,136.36
1986-08-11	465	470	465	465	17,000	2,113.64
1986-08-08	470	475	468	468	41,000	2,127.27
1986-08-07	471	472	470	471	35,000	2,140.91
1986-08-06	470	470	465	470	41,000	2,136.36
1986-08-05	468	470	466	468	27,000	2,127.27
1986-08-04	470	470	466	466	41,000	2,118.18
1986-08-02	470	470	466	470	28,000	2,136.36
1986-08-01	480	480	470	475	22,000	2,159.09
1986-07-31	488	489	481	481	21,000	2,186.36
1986-07-30	498	498	498	498	16,000	2,263.64
1986-07-29	500	500	490	490	25,000	2,227.27
1986-07-28	505	508	505	508	6,000	2,309.09
1986-07-25	501	501	501	501	22,000	2,277.27
1986-07-24	509	510	501	501	21,000	2,277.27
1986-07-23	495	510	495	510	4,000	2,318.18
1986-07-22	491	491	490	490	5,000	2,227.27
1986-07-21	520	520	490	490	16,000	2,227.27
1986-07-19	522	522	522	522	37,000	2,372.73
1986-07-18	506	515	504	515	25,000	2,340.91
1986-07-17	516	516	506	514	23,000	2,336.36
1986-07-16	532	535	516	516	32,000	2,345.45
1986-07-15	536	539	531	531	39,000	2,413.64
1986-07-14	548	548	530	530	32,000	2,409.09
1986-07-11	534	547	534	540	43,000	2,454.55
1986-07-10	549	550	541	541	91,000	2,459.09
1986-07-09	545	560	544	559	266,000	2,540.91
1986-07-08	527	540	526	540	95,000	2,454.55
1986-07-07	528	535	527	535	29,000	2,431.82
1986-07-05	526	528	526	527	27,000	2,395.45
1986-07-04	530	530	525	525	28,000	2,386.36
1986-07-03	530	530	523	524	26,000	2,381.82
1986-07-02	530	532	520	529	60,000	2,404.55
1986-07-01	523	530	519	520	88,000	2,363.64
1986-06-30	518	537	513	513	106,000	2,331.82
1986-06-28	505	510	505	510	15,000	2,318.18
1986-06-27	512	512	501	501	17,000	2,277.27
1986-06-26	510	518	510	518	23,000	2,354.55
1986-06-25	518	518	511	518	19,000	2,354.55
1986-06-24	525	525	511	511	45,000	2,322.73
1986-06-23	510	523	510	523	9,000	2,377.27
1986-06-21	505	530	500	530	27,000	2,409.09
1986-06-20	514	514	500	500	99,000	2,272.73
1986-06-19	540	540	509	512	149,000	2,327.27
1986-06-18	485	537	485	530	229,000	2,409.09
1986-06-17	485	487	485	485	38,000	2,204.55
1986-06-16	494	494	480	480	121,000	2,181.82
1986-06-13	494	494	489	489	12,000	2,222.73
1986-06-12	492	492	485	492	43,000	2,236.36
1986-06-11	492	493	492	493	32,000	2,240.91
1986-06-10	485	497	485	486	126,000	2,209.09
1986-06-09	488	490	483	485	121,000	2,204.55
1986-06-07	485	485	485	485	20,000	2,204.55
1986-06-06	480	483	480	483	22,000	2,195.45
1986-06-05	485	486	480	480	110,000	2,181.82
1986-06-04	485	485	480	480	72,000	2,181.82
1986-06-03	485	485	480	485	137,000	2,204.55
1986-06-02	485	487	483	483	42,000	2,195.45
1986-05-31	485	485	483	483	9,000	2,195.45
1986-05-30	481	481	481	481	21,000	2,186.36
1986-05-29	490	490	481	481	31,000	2,186.36
1986-05-28	497	499	485	490	40,000	2,227.27
1986-05-27	500	500	495	499	8,000	2,268.18
1986-05-26	500	500	500	500	12,000	2,272.73
1986-05-24	485	485	485	485	4,000	2,204.55
1986-05-23	500	500	500	500	19,000	2,272.73
1986-05-22	479	481	479	481	2,000	2,186.36
1986-05-21	485	485	476	476	33,000	2,163.64
1986-05-20	490	490	485	485	12,000	2,204.55
1986-05-19	502	502	500	500	5,000	2,272.73
1986-05-17	500	502	500	500	16,000	2,272.73
1986-05-16	509	509	500	500	20,000	2,272.73
1986-05-15	510	510	501	501	35,000	2,277.27
1986-05-14	504	510	504	510	31,000	2,318.18
1986-05-13	475	475	475	475	35,000	2,159.09
1986-05-12	497	520	497	520	54,000	2,363.64
1986-05-09	505	510	495	495	11,000	2,250
1986-05-08	520	520	505	505	54,000	2,295.45
1986-05-06	471	480	470	475	20,000	2,159.09
1986-05-02	466	470	465	466	38,000	2,118.18
1986-05-01	465	465	465	465	42,000	2,113.64
1986-04-30	470	470	465	465	27,000	2,113.64
1986-04-28	465	470	465	465	24,000	2,113.64
1986-04-26	475	475	470	470	16,000	2,136.36
1986-04-25	475	475	475	475	4,000	2,159.09
1986-04-24	478	480	475	475	24,000	2,159.09
1986-04-23	478	478	476	476	7,000	2,163.64
1986-04-22	476	480	475	479	22,000	2,177.27
1986-04-21	479	480	478	479	5,000	2,177.27
1986-04-19	477	480	477	480	8,000	2,181.82
1986-04-18	480	480	475	475	11,000	2,159.09
1986-04-17	476	476	475	475	4,000	2,159.09
1986-04-16	474	482	473	473	24,000	2,150
1986-04-15	473	484	473	484	28,000	2,200
1986-04-14	474	474	473	474	10,000	2,154.55
1986-04-11	473	473	473	473	2,000	2,150
1986-04-10	473	473	473	473	9,000	2,150
1986-04-09	467	477	467	473	32,000	2,150
1986-04-08	480	480	475	475	12,000	2,159.09
1986-04-07	480	480	479	479	7,000	2,177.27
1986-04-05	469	475	469	475	4,000	2,159.09
1986-04-04	469	470	469	470	17,000	2,136.36
1986-04-03	471	471	471	471	11,000	2,140.91
1986-04-02	480	485	480	485	13,000	2,204.55
1986-04-01	481	485	475	475	18,000	2,159.09
1986-03-31	471	480	471	480	19,000	2,181.82
1986-03-29	462	465	462	465	12,000	2,113.64
1986-03-28	461	461	461	461	6,000	2,095.45
1986-03-27	475	475	460	460	18,000	2,090.91
1986-03-26	451	475	451	475	27,000	2,159.09
1986-03-25	450	450	450	450	19,000	2,045.45
1986-03-24	490	490	475	475	13,000	2,159.09
1986-03-22	491	491	490	490	6,000	2,227.27
1986-03-20	495	495	490	491	9,000	2,231.82
1986-03-19	500	500	496	496	10,000	2,254.55
1986-03-18	492	493	490	490	16,000	2,227.27
1986-03-17	492	492	492	492	3,000	2,236.36
1986-03-15	492	492	492	492	8,000	2,236.36
1986-03-14	492	500	491	492	18,000	2,236.36
1986-03-13	490	493	490	493	17,000	2,240.91
1986-03-12	491	500	491	495	19,000	2,250
1986-03-11	496	496	496	496	14,000	2,254.55
1986-03-10	501	510	500	510	26,000	2,318.18
1986-03-06	516	520	516	520	14,000	2,363.64
1986-03-05	505	510	505	506	12,000	2,300
1986-03-04	505	505	500	500	9,000	2,272.73
1986-03-03	500	500	500	500	12,000	2,272.73
1986-03-01	535	535	535	535	23,000	2,431.82
1986-02-28	535	540	535	535	57,000	2,431.82
1986-02-27	540	545	539	545	69,000	2,477.27
1986-02-26	548	548	535	545	38,000	2,477.27
1986-02-25	544	545	535	545	132,000	2,477.27
1986-02-24	540	542	535	540	102,000	2,454.55
1986-02-22	535	540	534	540	162,000	2,454.55
1986-02-21	524	540	511	535	101,000	2,431.82
1986-02-20	511	525	511	524	55,000	2,381.82
1986-02-19	491	500	490	500	36,000	2,272.73
1986-02-18	491	492	491	491	10,000	2,231.82
1986-02-17	490	500	490	490	49,000	2,227.27
1986-02-15	485	489	485	489	8,000	2,222.73
1986-02-14	480	483	480	480	33,000	2,181.82
1986-02-13	479	480	479	479	12,000	2,177.27
1986-02-12	471	480	470	471	18,000	2,140.91
1986-02-10	475	480	470	470	14,000	2,136.36
1986-02-07	478	480	475	475	9,000	2,159.09
1986-02-06	480	480	480	480	14,000	2,181.82
1986-02-05	479	480	478	480	6,000	2,181.82
1986-02-04	480	480	479	480	18,000	2,181.82
1986-02-03	479	481	479	480	12,000	2,181.82
1986-02-01	479	480	479	480	12,000	2,181.82
1986-01-31	480	480	479	479	19,000	2,177.27
1986-01-30	465	485	465	485	14,000	2,204.55
1986-01-29	457	461	455	460	19,000	2,090.91
1986-01-28	457	460	455	455	15,000	2,068.18
1986-01-25	455	455	455	455	4,000	2,068.18
1986-01-24	460	460	454	455	15,000	2,068.18
1986-01-23	455	460	455	455	13,000	2,068.18
1986-01-22	455	455	455	455	7,000	2,068.18
1986-01-21	455	455	455	455	5,000	2,068.18
1986-01-20	455	455	455	455	1,000	2,068.18
1986-01-18	460	460	454	454	5,000	2,063.64
1986-01-17	453	453	452	452	12,000	2,054.55
1986-01-16	455	455	452	452	11,000	2,054.55
1986-01-14	452	460	452	460	5,000	2,090.91
1986-01-13	458	461	458	460	6,000	2,090.91
1986-01-09	454	454	452	452	5,000	2,054.55
1986-01-07	453	453	453	453	1,000	2,059.09
1986-01-06	448	448	448	448	2,000	2,036.36
1986-01-04	444	444	444	444	16,000	2,018.18

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