6358 酒井重工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2877078577078078,0007,090.91
1987-12-26850850789800187,0007,272.73
1987-12-25840845815840169,0007,636.36
1987-12-24870870820850288,0007,727.27
1987-12-23860870855860126,0007,818.18
1987-12-22891899851851399,0007,736.36
1987-12-21895900880887317,0008,063.64
1987-12-18898908890890884,0008,090.91
1987-12-17892894880890788,0008,090.91
1987-12-168848998708781,238,0007,981.82
1987-12-15850874850874393,0007,945.45
1987-12-14850865832848303,0007,709.09
1987-12-11834850820847185,0007,700
1987-12-10879879844860310,0007,818.18
1987-12-09860884845879939,0007,990.91
1987-12-08810865810860681,0007,818.18
1987-12-07820820808810157,0007,363.64
1987-12-05785815785810175,0007,363.64
1987-12-0480080178578579,0007,136.36
1987-12-03800800785799176,0007,263.64
1987-12-02790813780780124,0007,090.91
1987-12-0177080077079186,0007,190.91
1987-11-30819819785790125,0007,181.82
1987-11-28819830802830238,0007,545.45
1987-11-27805820790820654,0007,454.55
1987-11-26775800750794457,0007,218.18
1987-11-2576577075576583,0006,954.55
1987-11-24740750735735191,0006,681.82
1987-11-20732760725760159,0006,909.09
1987-11-19727760715752115,0006,836.36
1987-11-1869073069073047,0006,636.36
1987-11-1770670770070020,0006,363.64
1987-11-1670073070070016,0006,363.64
1987-11-1368070068069064,0006,272.73
1987-11-1266168066166993,0006,081.82
1987-11-11660670637655121,0005,954.55
1987-11-1070070067168061,0006,181.82
1987-11-0971071069670276,0006,381.82
1987-11-0770871070571057,0006,454.55
1987-11-0672873071171136,0006,463.64
1987-11-0570571070470855,0006,436.36
1987-11-0471972071071359,0006,481.82
1987-11-0271172571072018,0006,545.45
1987-10-3170272070271110,0006,463.64
1987-10-3068171068169074,0006,272.73
1987-10-2968969068969071,0006,272.73
1987-10-2871572669969997,0006,354.55
1987-10-27650700650700351,0006,363.64
1987-10-2670170766067097,0006,090.91
1987-10-2470071569070741,0006,427.27
1987-10-23697705685705193,0006,409.09
1987-10-22725759715727221,0006,609.09
1987-10-21685726685726375,0006,600
1987-10-2069569569569556,0006,318.18
1987-10-19810810773795268,0007,227.27
1987-10-16835835820820206,0007,454.55
1987-10-15845845835845165,0007,681.82
1987-10-14855860849850241,0007,727.27
1987-10-13855881855858267,0007,800
1987-10-12890890855860166,0007,818.18
1987-10-098989408788801,327,0008,000
1987-10-088298998208902,026,0008,090.91
1987-10-07800830796830753,0007,545.45
1987-10-06787820787797297,0007,245.45
1987-10-0578079778078774,0007,154.55
1987-10-03790801780780160,0007,090.91
1987-10-02780780760770167,0007,000
1987-10-01767775752755135,0006,863.64
1987-09-3075778075578093,0007,090.91
1987-09-2975175875075053,0006,818.18
1987-09-2876176975076065,0006,909.09
1987-09-2675677075076098,0006,909.09
1987-09-2575577075075565,0006,863.64
1987-09-2478379575575576,0006,863.64
1987-09-22760777750777105,0007,063.64
1987-09-2176977775077777,0007,063.64
1987-09-1875077075077077,0007,000
1987-09-17785795760765148,0006,954.55
1987-09-16750788750779155,0007,081.82
1987-09-14749750725735119,0006,681.82
1987-09-11769769744750103,0006,818.18
1987-09-10760777758777246,0007,063.64
1987-09-0979079076077054,0007,000
1987-09-08776791760790105,0007,181.82
1987-09-0779080178979183,0007,190.91
1987-09-05810811800800104,0007,272.73
1987-09-04810820808820229,0007,454.55
1987-09-03810830810815398,0007,409.09
1987-09-02820846810830912,0007,545.45
1987-09-01827828810812279,0007,381.82
1987-08-31834834791828372,0007,527.27
1987-08-29807815800814128,0007,400
1987-08-28825826800805792,0007,318.18
1987-08-278288578168341,845,0007,581.82
1987-08-267698297678291,302,0007,536.36
1987-08-25752774742760397,0006,909.09
1987-08-24783785759772610,0007,018.18
1987-08-22719780719773927,0007,027.27
1987-08-21739741718729312,0006,627.27
1987-08-207507657367491,377,0006,809.09
1987-08-197097487067461,511,0006,781.82
1987-08-18685702685702260,0006,381.82
1987-08-17699704685685236,0006,227.27
1987-08-14715725713719696,0006,536.36
1987-08-13716720702718823,0006,527.27
1987-08-126717246717161,785,0006,509.09
1987-08-116676936606811,369,0006,190.91
1987-08-10647668645668523,0006,072.73
1987-08-0762564362564399,0005,845.45
1987-08-0663064562064595,0005,863.64
1987-08-0561063561063091,0005,727.27
1987-08-0463563561262060,0005,636.36
1987-08-0364764762062779,0005,700
1987-08-01636641627627111,0005,700
1987-07-31642656616616474,0005,600
1987-07-306246706246451,079,0005,863.64
1987-07-29600618600614135,0005,581.82
1987-07-2859560559259575,0005,409.09
1987-07-2759060058560043,0005,454.55
1987-07-2558658658558618,0005,327.27
1987-07-2458159058058531,0005,318.18
1987-07-2359059058158131,0005,281.82
1987-07-2259559958559042,0005,363.64
1987-07-2158559058058545,0005,318.18
1987-07-2059059558358323,0005,300
1987-07-1759860059559553,0005,409.09
1987-07-1660560558659824,0005,436.36
1987-07-1559960959560959,0005,536.36
1987-07-1458660958660957,0005,536.36
1987-07-1358560058359035,0005,363.64
1987-07-1058558557558064,0005,272.73
1987-07-0958558557057566,0005,227.27
1987-07-0858559558058034,0005,272.73
1987-07-0759459458559028,0005,363.64
1987-07-0659059058558582,0005,318.18
1987-07-0459159558058029,0005,272.73
1987-07-0359960059059026,0005,363.64
1987-07-0259059058058055,0005,272.73
1987-07-0158058057057045,0005,181.82
1987-06-3058160058060032,0005,454.55
1987-06-2959159158058023,0005,272.73
1987-06-2757759157559060,0005,363.64
1987-06-2659059856756737,0005,154.55
1987-06-2560160158560036,0005,454.55
1987-06-2459360159259533,0005,409.09
1987-06-2360160859059037,0005,363.64
1987-06-2261562560760736,0005,518.18
1987-06-19615630606625128,0005,681.82
1987-06-18625630615615110,0005,590.91
1987-06-17630637615615114,0005,590.91
1987-06-16640640626626114,0005,690.91
1987-06-15640643626627330,0005,700
1987-06-12625625610610222,0005,545.45
1987-06-11611640605640472,0005,818.18
1987-06-1060061059860557,0005,500
1987-06-0961062060261090,0005,545.45
1987-06-0862062160860872,0005,527.27
1987-06-06625640618618577,0005,618.18
1987-06-05600625600618404,0005,618.18
1987-06-04590605590600143,0005,454.55
1987-06-0355158055158033,0005,272.73
1987-06-0258959958058031,0005,272.73
1987-06-0160060059559967,0005,445.45
1987-05-30610610601601151,0005,463.64
1987-05-29587614585605299,0005,500
1987-05-2856057556056766,0005,154.55
1987-05-2756056055056041,0005,090.91
1987-05-265515515505505,0005,000
1987-05-2555055354555038,0005,000
1987-05-2356556555055027,0005,000
1987-05-2254556054556016,0005,090.91
1987-05-2155456555456537,0005,136.36
1987-05-2056856855455430,0005,036.36
1987-05-1955057054557058,0005,181.82
1987-05-1855055054554527,0004,954.55
1987-05-1554655054554532,0004,954.55
1987-05-1454555054554526,0004,954.55
1987-05-1355055054554547,0004,954.55
1987-05-1255055053054556,0004,954.55
1987-05-1152654052553578,0004,863.64
1987-05-0851752551552543,0004,772.73
1987-05-0751451951451528,0004,681.82
1987-05-0652052051451433,0004,672.73
1987-05-0251552051151158,0004,645.45
1987-05-015205205155158,0004,681.82
1987-04-3051752051551515,0004,681.82
1987-04-2852052051151155,0004,645.45
1987-04-2753553552052060,0004,727.27
1987-04-2554054052052547,0004,772.73
1987-04-24512555506539135,0004,900
1987-04-2352952951251242,0004,654.55
1987-04-2251553051552056,0004,727.27
1987-04-2152553452053429,0004,854.55
1987-04-2052353051552034,0004,727.27
1987-04-1753553552053431,0004,854.55
1987-04-1652052051151237,0004,654.55
1987-04-1553354052052034,0004,727.27
1987-04-1454954953053034,0004,818.18
1987-04-1355055053053046,0004,818.18
1987-04-1056557555056143,0005,100
1987-04-0956756756056560,0005,136.36
1987-04-0857057056056165,0005,100
1987-04-07570575560560122,0005,090.91
1987-04-0654058054058094,0005,272.73
1987-04-0452553952053031,0004,818.18
1987-04-0351552350652028,0004,727.27
1987-04-0250551550550538,0004,590.91
1987-04-0151051550550523,0004,590.91
1987-03-3150352050252047,0004,727.27
1987-03-3051552350351530,0004,681.82
1987-03-2850251250250242,0004,563.64
1987-03-2753053051051042,0004,636.36
1987-03-2652052051552024,0004,727.27
1987-03-2552052050050065,0004,545.45
1987-03-2452552551551523,0004,681.82
1987-03-2354054051551531,0004,681.82
1987-03-2050251050150151,0004,554.55
1987-03-1952052451051055,0004,636.36
1987-03-1852452852052543,0004,772.73
1987-03-1752553052552832,0004,800
1987-03-1653053052153045,0004,818.18
1987-03-1353053050150187,0004,554.55
1987-03-1253053052552563,0004,772.73
1987-03-1153554053053061,0004,818.18
1987-03-1053455053454550,0004,954.55
1987-03-0955055053253318,0004,845.45
1987-03-0753053152953032,0004,818.18
1987-03-0654755052953079,0004,818.18
1987-03-0557557554554574,0004,954.55
1987-03-0456056254756234,0005,109.09
1987-03-0356557556157538,0005,227.27
1987-03-0257058056556549,0005,136.36
1987-02-2858759057057029,0005,181.82
1987-02-2758560058558763,0005,336.36
1987-02-2658059057058054,0005,272.73
1987-02-2560060458058055,0005,272.73
1987-02-24599609590590108,0005,363.64
1987-02-2358060357058054,0005,272.73
1987-02-2056557556156149,0005,100
1987-02-1958358356056080,0005,090.91
1987-02-1856257556256386,0005,118.18
1987-02-1757857956056092,0005,090.91
1987-02-16606610580588127,0005,345.45
1987-02-13611620601601165,0005,463.64
1987-02-12645649631631338,0005,736.36
1987-02-10630650618636432,0005,781.82
1987-02-09585630585630196,0005,727.27
1987-02-0757258557257555,0005,227.27
1987-02-06580581555570197,0005,181.82
1987-02-05595605575580222,0005,272.73
1987-02-04621630615615247,0005,590.91
1987-02-03631637617630203,0005,727.27
1987-02-02640647616631200,0005,736.36
1987-01-31620635617635234,0005,772.73
1987-01-30615620607612148,0005,563.64
1987-01-29623623605606221,0005,509.09
1987-01-28615625603603664,0005,481.82
1987-01-27625635600600973,0005,454.55
1987-01-26626653623653608,0005,936.36
1987-01-24630644620626672,0005,690.91
1987-01-23615625610625770,0005,681.82
1987-01-22595615588605639,0005,500
1987-01-21566590566585140,0005,318.18
1987-01-20565575561565190,0005,136.36
1987-01-19570580561570173,0005,181.82
1987-01-16598605572576467,0005,236.36
1987-01-14572608572593842,0005,390.91
1987-01-135876095795821,295,0005,290.91
1987-01-12552588551587736,0005,336.36
1987-01-09560568547550466,0005,000
1987-01-08540570540562558,0005,109.09
1987-01-07520540520530112,0004,818.18
1987-01-0651052151051134,0004,645.45
1987-01-0549850049850015,0004,545.45

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