6358 酒井重工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	842	848	842	843	22,000	7,663.64
1988-12-27	838	847	835	840	39,000	7,636.36
1988-12-26	829	840	829	840	64,000	7,636.36
1988-12-24	828	835	828	829	39,000	7,536.36
1988-12-23	832	848	830	835	60,000	7,590.91
1988-12-22	839	839	831	831	20,000	7,554.55
1988-12-21	849	849	831	831	54,000	7,554.55
1988-12-20	830	849	830	849	294,000	7,718.18
1988-12-19	835	845	830	830	16,000	7,545.45
1988-12-16	830	835	822	822	52,000	7,472.73
1988-12-15	855	859	845	850	24,000	7,727.27
1988-12-14	850	855	840	854	49,000	7,763.64
1988-12-13	855	860	827	850	39,000	7,727.27
1988-12-12	855	865	855	855	36,000	7,772.73
1988-12-09	850	864	848	855	79,000	7,772.73
1988-12-08	863	868	850	850	90,000	7,727.27
1988-12-07	869	880	862	868	152,000	7,890.91
1988-12-06	850	864	845	860	87,000	7,818.18
1988-12-05	864	865	843	859	55,000	7,809.09
1988-12-03	860	871	858	870	170,000	7,909.09
1988-12-02	840	905	840	898	654,000	8,163.64
1988-12-01	795	820	795	820	181,000	7,454.55
1988-11-30	790	790	782	785	280,000	7,136.36
1988-11-29	795	795	780	785	109,000	7,136.36
1988-11-28	790	797	782	795	38,000	7,227.27
1988-11-26	795	795	790	790	36,000	7,181.82
1988-11-25	800	800	789	794	37,000	7,218.18
1988-11-24	798	805	792	793	98,000	7,209.09
1988-11-22	789	789	782	788	71,000	7,163.64
1988-11-21	765	785	765	780	166,000	7,090.91
1988-11-18	760	770	745	755	283,000	6,863.64
1988-11-17	752	752	750	750	56,000	6,818.18
1988-11-16	735	735	732	732	172,000	6,654.55
1988-11-15	730	750	730	735	33,000	6,681.82
1988-11-14	732	735	730	730	55,000	6,636.36
1988-11-11	731	741	731	735	14,000	6,681.82
1988-11-10	736	736	730	731	18,000	6,645.45
1988-11-09	750	750	746	746	30,000	6,781.82
1988-11-08	747	747	746	746	5,000	6,781.82
1988-11-07	745	750	745	746	21,000	6,781.82
1988-11-05	760	760	745	745	17,000	6,772.73
1988-11-04	775	780	755	770	149,000	7,000
1988-11-02	760	770	755	770	133,000	7,000
1988-11-01	751	760	745	760	106,000	6,909.09
1988-10-31	750	750	735	749	27,000	6,809.09
1988-10-29	749	749	735	735	6,000	6,681.82
1988-10-28	757	757	746	750	71,000	6,818.18
1988-10-27	707	710	697	710	194,000	6,454.55
1988-10-26	704	720	695	697	88,000	6,336.36
1988-10-25	720	720	700	700	54,000	6,363.64
1988-10-24	700	720	700	720	28,000	6,545.45
1988-10-22	705	705	681	681	51,000	6,190.91
1988-10-21	700	710	695	695	72,000	6,318.18
1988-10-20	710	716	700	700	31,000	6,363.64
1988-10-19	705	706	700	700	31,000	6,363.64
1988-10-18	720	725	718	718	38,000	6,527.27
1988-10-17	760	760	730	740	79,000	6,727.27
1988-10-14	750	760	750	756	79,000	6,872.73
1988-10-13	750	750	748	748	16,000	6,800
1988-10-12	751	754	750	750	24,000	6,818.18
1988-10-11	750	754	750	754	20,000	6,854.55
1988-10-07	765	765	752	760	24,000	6,909.09
1988-10-06	760	779	751	751	61,000	6,827.27
1988-10-05	770	770	757	758	20,000	6,890.91
1988-10-04	754	756	751	751	17,000	6,827.27
1988-10-03	750	770	750	770	20,000	7,000
1988-10-01	751	754	745	745	12,000	6,772.73
1988-09-30	747	750	730	730	56,000	6,636.36
1988-09-29	750	750	747	750	40,000	6,818.18
1988-09-28	742	750	736	736	75,000	6,690.91
1988-09-27	750	750	741	741	22,000	6,736.36
1988-09-26	760	760	740	750	147,000	6,818.18
1988-09-24	750	750	740	750	83,000	6,818.18
1988-09-22	742	745	740	740	66,000	6,727.27
1988-09-21	745	750	742	744	41,000	6,763.64
1988-09-20	749	749	745	746	35,000	6,781.82
1988-09-19	765	765	750	750	107,000	6,818.18
1988-09-16	750	765	750	755	28,000	6,863.64
1988-09-14	765	765	755	760	42,000	6,909.09
1988-09-13	775	780	768	768	54,000	6,981.82
1988-09-12	770	775	768	775	12,000	7,045.45
1988-09-09	770	770	760	770	11,000	7,000
1988-09-08	751	757	750	752	56,000	6,836.36
1988-09-07	753	753	751	751	15,000	6,827.27
1988-09-06	770	774	746	750	106,000	6,818.18
1988-09-05	762	770	750	770	116,000	7,000
1988-09-03	760	762	760	760	66,000	6,909.09
1988-09-02	765	765	746	750	25,000	6,818.18
1988-09-01	755	770	746	770	58,000	7,000
1988-08-31	765	770	755	755	37,000	6,863.64
1988-08-30	750	750	738	745	116,000	6,772.73
1988-08-29	778	778	750	750	41,000	6,818.18
1988-08-27	760	779	751	779	57,000	7,081.82
1988-08-26	790	790	771	771	106,000	7,009.09
1988-08-25	795	797	785	785	50,000	7,136.36
1988-08-24	799	800	785	799	39,000	7,263.64
1988-08-23	810	815	795	800	97,000	7,272.73
1988-08-22	791	805	790	805	55,000	7,318.18
1988-08-19	800	800	792	800	31,000	7,272.73
1988-08-18	803	805	800	803	18,000	7,300
1988-08-17	800	805	799	800	33,000	7,272.73
1988-08-16	801	801	799	799	55,000	7,263.64
1988-08-15	819	819	801	801	10,000	7,281.82
1988-08-12	807	808	800	808	49,000	7,345.45
1988-08-11	800	800	799	800	41,000	7,272.73
1988-08-10	806	810	795	801	76,000	7,281.82
1988-08-09	818	818	804	805	77,000	7,318.18
1988-08-08	805	819	805	811	34,000	7,372.73
1988-08-06	804	809	804	804	8,000	7,309.09
1988-08-05	806	809	802	802	22,000	7,290.91
1988-08-04	805	810	802	802	38,000	7,290.91
1988-08-03	815	815	805	805	25,000	7,318.18
1988-08-02	808	820	807	820	6,000	7,454.55
1988-08-01	800	805	800	805	32,000	7,318.18
1988-07-30	805	815	805	805	14,000	7,318.18
1988-07-29	802	820	801	801	7,000	7,281.82
1988-07-28	800	815	800	800	38,000	7,272.73
1988-07-27	795	800	790	790	95,000	7,181.82
1988-07-26	805	805	790	795	82,000	7,227.27
1988-07-25	821	821	800	800	107,000	7,272.73
1988-07-23	825	826	820	820	86,000	7,454.55
1988-07-22	850	850	825	825	85,000	7,500
1988-07-21	859	860	848	848	58,000	7,709.09
1988-07-20	866	874	860	860	47,000	7,818.18
1988-07-19	874	874	860	865	114,000	7,863.64
1988-07-18	861	870	859	859	56,000	7,809.09
1988-07-15	860	860	860	860	97,000	7,818.18
1988-07-14	862	865	860	860	57,000	7,818.18
1988-07-13	870	874	860	860	103,000	7,818.18
1988-07-12	865	880	865	870	50,000	7,909.09
1988-07-11	853	889	853	869	31,000	7,900
1988-07-08	850	855	848	850	49,000	7,727.27
1988-07-07	851	855	848	848	64,000	7,709.09
1988-07-06	872	875	841	842	82,000	7,654.55
1988-07-05	875	876	870	872	59,000	7,927.27
1988-07-04	875	875	870	874	24,000	7,945.45
1988-07-02	886	887	870	870	44,000	7,909.09
1988-07-01	895	895	885	885	28,000	8,045.45
1988-06-30	873	890	862	890	141,000	8,090.91
1988-06-29	872	890	870	871	55,000	7,918.18
1988-06-28	885	885	880	880	63,000	8,000
1988-06-27	890	895	880	885	53,000	8,045.45
1988-06-25	895	900	880	880	95,000	8,000
1988-06-24	886	900	885	900	189,000	8,181.82
1988-06-23	904	907	876	876	114,000	7,963.64
1988-06-22	915	915	900	905	105,000	8,227.27
1988-06-21	914	920	905	905	124,000	8,227.27
1988-06-20	939	939	910	920	50,000	8,363.64
1988-06-17	948	950	920	935	234,000	8,500
1988-06-16	910	949	909	948	240,000	8,618.18
1988-06-15	905	920	898	905	135,000	8,227.27
1988-06-14	892	903	892	903	45,000	8,209.09
1988-06-13	910	910	896	897	38,000	8,154.55
1988-06-10	899	905	891	905	127,000	8,227.27
1988-06-09	909	912	886	890	166,000	8,090.91
1988-06-08	902	910	895	899	152,000	8,172.73
1988-06-07	902	912	900	912	154,000	8,290.91
1988-06-06	909	914	900	900	179,000	8,181.82
1988-06-04	925	925	915	915	152,000	8,318.18
1988-06-03	927	930	921	928	255,000	8,436.36
1988-06-02	939	939	920	930	252,000	8,454.55
1988-06-01	944	944	924	936	498,000	8,509.09
1988-05-31	970	995	921	924	1,316,000	8,400
1988-05-30	934	960	930	960	1,348,000	8,727.27
1988-05-28	934	935	900	914	1,166,000	8,309.09
1988-05-27	900	930	885	924	1,948,000	8,400
1988-05-26	840	880	840	870	571,000	7,909.09
1988-05-25	848	850	834	834	95,000	7,581.82
1988-05-24	857	863	845	851	136,000	7,736.36
1988-05-23	865	870	844	850	184,000	7,727.27
1988-05-20	852	870	852	864	624,000	7,854.55
1988-05-19	834	850	834	842	105,000	7,654.55
1988-05-18	855	855	842	842	161,000	7,654.55
1988-05-17	844	855	840	855	321,000	7,772.73
1988-05-16	828	860	826	834	274,000	7,581.82
1988-05-13	817	817	806	817	167,000	7,427.27
1988-05-12	805	819	805	817	48,000	7,427.27
1988-05-11	810	819	807	807	85,000	7,336.36
1988-05-10	801	819	801	807	42,000	7,336.36
1988-05-09	815	816	800	800	42,000	7,272.73
1988-05-07	815	816	805	816	57,000	7,418.18
1988-05-06	825	825	815	815	115,000	7,409.09
1988-05-02	800	829	800	821	386,000	7,463.64
1988-04-30	789	790	781	790	115,000	7,181.82
1988-04-28	774	788	774	775	249,000	7,045.45
1988-04-27	773	775	770	771	351,000	7,009.09
1988-04-26	787	787	777	780	90,000	7,090.91
1988-04-25	778	789	777	777	95,000	7,063.64
1988-04-23	780	785	771	771	106,000	7,009.09
1988-04-22	791	799	781	790	131,000	7,181.82
1988-04-21	772	790	771	780	121,000	7,090.91
1988-04-20	780	780	770	771	62,000	7,009.09
1988-04-19	790	790	781	781	67,000	7,100
1988-04-18	783	799	783	790	20,000	7,181.82
1988-04-15	765	780	765	780	44,000	7,090.91
1988-04-14	770	770	765	767	35,000	6,972.73
1988-04-13	774	780	765	770	50,000	7,000
1988-04-12	790	800	774	774	33,000	7,036.36
1988-04-11	779	785	773	785	6,000	7,136.36
1988-04-08	771	779	760	779	120,000	7,081.82
1988-04-07	780	790	780	790	34,000	7,181.82
1988-04-06	785	800	770	790	44,000	7,181.82
1988-04-05	785	791	771	789	29,000	7,172.73
1988-04-04	790	791	781	790	25,000	7,181.82
1988-04-02	771	780	770	770	12,000	7,000
1988-04-01	765	765	765	765	22,000	6,954.55
1988-03-31	775	775	755	755	48,000	6,863.64
1988-03-30	785	785	765	775	50,000	7,045.45
1988-03-29	786	787	780	780	20,000	7,090.91
1988-03-26	755	760	753	753	32,000	6,845.45
1988-03-25	760	760	755	755	34,000	6,863.64
1988-03-24	759	770	759	765	49,000	6,954.55
1988-03-23	771	771	755	758	84,000	6,890.91
1988-03-22	780	780	753	753	73,000	6,845.45
1988-03-18	778	780	770	770	61,000	7,000
1988-03-17	780	790	778	778	45,000	7,072.73
1988-03-16	780	790	779	779	92,000	7,081.82
1988-03-15	785	790	785	785	40,000	7,136.36
1988-03-14	825	825	800	800	25,000	7,272.73
1988-03-11	810	820	810	815	35,000	7,409.09
1988-03-10	832	832	800	800	57,000	7,272.73
1988-03-09	841	841	830	830	55,000	7,545.45
1988-03-08	850	850	831	831	75,000	7,554.55
1988-03-07	816	850	816	845	124,000	7,681.82
1988-03-05	805	820	780	820	54,000	7,454.55
1988-03-04	821	830	800	820	21,000	7,454.55
1988-03-03	820	830	800	830	187,000	7,545.45
1988-03-02	800	810	790	810	237,000	7,363.64
1988-03-01	790	800	770	772	112,000	7,018.18
1988-02-29	782	791	780	789	58,000	7,172.73
1988-02-27	782	783	781	781	74,000	7,100
1988-02-26	786	792	780	781	83,000	7,100
1988-02-25	790	790	785	785	73,000	7,136.36
1988-02-24	792	797	790	790	46,000	7,181.82
1988-02-23	806	815	792	792	66,000	7,200
1988-02-22	810	810	800	802	30,000	7,290.91
1988-02-19	809	810	792	810	59,000	7,363.64
1988-02-18	800	810	791	804	69,000	7,309.09
1988-02-17	800	805	790	805	92,000	7,318.18
1988-02-16	800	800	790	800	89,000	7,272.73
1988-02-15	791	800	790	790	50,000	7,181.82
1988-02-12	800	805	790	790	203,000	7,181.82
1988-02-10	795	814	790	790	63,000	7,181.82
1988-02-09	820	820	800	800	85,000	7,272.73
1988-02-08	820	835	819	830	206,000	7,545.45
1988-02-06	800	820	800	820	53,000	7,454.55
1988-02-05	790	801	790	800	53,000	7,272.73
1988-02-04	790	800	785	786	63,000	7,145.45
1988-02-03	786	790	785	790	26,000	7,181.82
1988-02-02	791	798	785	791	37,000	7,190.91
1988-02-01	770	803	770	776	130,000	7,054.55
1988-01-30	800	820	800	810	86,000	7,363.64
1988-01-29	800	800	780	785	26,000	7,136.36
1988-01-28	815	820	800	820	104,000	7,454.55
1988-01-27	800	827	795	815	249,000	7,409.09
1988-01-26	780	800	780	795	106,000	7,227.27
1988-01-25	771	772	765	765	27,000	6,954.55
1988-01-23	775	785	775	780	89,000	7,090.91
1988-01-22	782	782	765	765	79,000	6,954.55
1988-01-21	780	782	775	775	16,000	7,045.45
1988-01-20	786	789	768	780	50,000	7,090.91
1988-01-19	790	800	785	800	89,000	7,272.73
1988-01-18	775	787	770	776	49,000	7,054.55
1988-01-14	761	775	760	762	41,000	6,927.27
1988-01-13	770	770	760	760	47,000	6,909.09
1988-01-12	784	800	770	790	66,000	7,181.82
1988-01-11	793	798	790	790	45,000	7,181.82
1988-01-08	814	820	780	790	77,000	7,181.82
1988-01-07	848	848	844	844	3,000	7,672.73
1988-01-06	824	850	824	848	107,000	7,709.09
1988-01-05	785	800	780	800	56,000	7,272.73
1988-01-04	750	780	750	780	34,000	7,090.91

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