6358 酒井重工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,400	1,420	1,380	1,400	49,000	12,727.30
1989-12-28	1,430	1,430	1,400	1,420	22,000	12,909.10
1989-12-27	1,420	1,450	1,400	1,440	31,000	13,090.90
1989-12-26	1,460	1,460	1,400	1,400	30,000	12,727.30
1989-12-25	1,430	1,450	1,430	1,450	14,000	13,181.80
1989-12-22	1,480	1,480	1,450	1,450	126,000	13,181.80
1989-12-21	1,490	1,490	1,460	1,460	121,000	13,272.70
1989-12-20	1,500	1,500	1,470	1,470	209,000	13,363.60
1989-12-19	1,390	1,500	1,390	1,500	532,000	13,636.40
1989-12-18	1,410	1,430	1,400	1,430	80,000	13,000
1989-12-15	1,390	1,410	1,390	1,410	61,000	12,818.20
1989-12-14	1,380	1,410	1,370	1,410	62,000	12,818.20
1989-12-13	1,390	1,400	1,370	1,380	59,000	12,545.50
1989-12-12	1,400	1,410	1,350	1,410	123,000	12,818.20
1989-12-11	1,410	1,440	1,410	1,420	35,000	12,909.10
1989-12-08	1,440	1,440	1,420	1,420	57,000	12,909.10
1989-12-07	1,440	1,450	1,420	1,420	34,000	12,909.10
1989-12-06	1,440	1,450	1,420	1,440	73,000	13,090.90
1989-12-05	1,420	1,450	1,410	1,450	141,000	13,181.80
1989-12-04	1,400	1,420	1,390	1,420	29,000	12,909.10
1989-12-01	1,400	1,400	1,390	1,390	10,000	12,636.40
1989-11-30	1,380	1,420	1,380	1,410	59,000	12,818.20
1989-11-29	1,380	1,380	1,380	1,380	29,000	12,545.50
1989-11-28	1,420	1,420	1,370	1,420	78,000	12,909.10
1989-11-27	1,440	1,450	1,420	1,420	34,000	12,909.10
1989-11-24	1,440	1,450	1,440	1,440	29,000	13,090.90
1989-11-22	1,450	1,460	1,440	1,450	121,000	13,181.80
1989-11-21	1,460	1,460	1,420	1,440	46,000	13,090.90
1989-11-20	1,470	1,470	1,450	1,450	51,000	13,181.80
1989-11-17	1,440	1,470	1,440	1,470	419,000	13,363.60
1989-11-16	1,420	1,440	1,420	1,440	201,000	13,090.90
1989-11-15	1,410	1,420	1,400	1,420	175,000	12,909.10
1989-11-14	1,400	1,410	1,380	1,380	55,000	12,545.50
1989-11-13	1,390	1,390	1,380	1,390	19,000	12,636.40
1989-11-10	1,400	1,400	1,390	1,400	55,000	12,727.30
1989-11-09	1,390	1,420	1,370	1,410	99,000	12,818.20
1989-11-08	1,340	1,370	1,330	1,370	47,000	12,454.50
1989-11-07	1,350	1,350	1,330	1,350	31,000	12,272.70
1989-11-06	1,360	1,370	1,350	1,350	19,000	12,272.70
1989-11-02	1,390	1,400	1,370	1,370	37,000	12,454.50
1989-11-01	1,370	1,390	1,370	1,380	17,000	12,545.50
1989-10-31	1,370	1,390	1,330	1,370	24,000	12,454.50
1989-10-30	1,390	1,400	1,390	1,390	15,000	12,636.40
1989-10-27	1,390	1,420	1,380	1,420	44,000	12,909.10
1989-10-26	1,410	1,420	1,390	1,420	50,000	12,909.10
1989-10-25	1,440	1,440	1,420	1,440	44,000	13,090.90
1989-10-24	1,440	1,450	1,430	1,440	63,000	13,090.90
1989-10-23	1,460	1,470	1,430	1,460	69,000	13,272.70
1989-10-20	1,470	1,470	1,430	1,470	63,000	13,363.60
1989-10-19	1,410	1,470	1,410	1,460	229,000	13,272.70
1989-10-18	1,410	1,410	1,380	1,410	37,000	12,818.20
1989-10-17	1,350	1,430	1,350	1,420	180,000	12,909.10
1989-10-16	1,350	1,410	1,350	1,350	213,000	12,272.70
1989-10-13	1,400	1,460	1,400	1,430	253,000	13,000
1989-10-12	1,450	1,450	1,400	1,410	83,000	12,818.20
1989-10-11	1,480	1,490	1,470	1,470	118,000	13,363.60
1989-10-09	1,530	1,530	1,480	1,500	342,000	13,636.40
1989-10-06	1,520	1,520	1,490	1,510	287,000	13,727.30
1989-10-05	1,490	1,580	1,470	1,550	1,166,000	14,090.90
1989-10-04	1,450	1,480	1,430	1,480	603,000	13,454.50
1989-10-03	1,400	1,460	1,400	1,440	657,000	13,090.90
1989-10-02	1,390	1,400	1,380	1,390	87,000	12,636.40
1989-09-29	1,390	1,400	1,380	1,400	108,000	12,727.30
1989-09-28	1,400	1,400	1,380	1,380	120,000	12,545.50
1989-09-27	1,400	1,420	1,400	1,400	277,000	12,727.30
1989-09-26	1,350	1,410	1,350	1,400	273,000	12,727.30
1989-09-25	1,350	1,370	1,350	1,370	128,000	12,454.50
1989-09-22	1,360	1,380	1,360	1,370	247,000	12,454.50
1989-09-21	1,370	1,370	1,340	1,370	141,000	12,454.50
1989-09-20	1,350	1,390	1,340	1,380	366,000	12,545.50
1989-09-19	1,350	1,370	1,330	1,370	146,000	12,454.50
1989-09-18	1,350	1,360	1,330	1,350	149,000	12,272.70
1989-09-14	1,350	1,390	1,350	1,370	282,000	12,454.50
1989-09-13	1,360	1,410	1,340	1,370	1,093,000	12,454.50
1989-09-12	1,270	1,370	1,270	1,370	517,000	12,454.50
1989-09-11	1,270	1,270	1,260	1,270	28,000	11,545.50
1989-09-08	1,260	1,270	1,250	1,260	74,000	11,454.50
1989-09-07	1,270	1,280	1,250	1,250	41,000	11,363.60
1989-09-06	1,270	1,280	1,260	1,270	42,000	11,545.50
1989-09-05	1,270	1,280	1,260	1,280	47,000	11,636.40
1989-09-04	1,270	1,270	1,260	1,260	31,000	11,454.50
1989-09-01	1,290	1,300	1,230	1,230	86,000	11,181.80
1989-08-31	1,230	1,310	1,220	1,310	116,000	11,909.10
1989-08-30	1,280	1,290	1,250	1,250	43,000	11,363.60
1989-08-29	1,300	1,300	1,280	1,300	96,000	11,818.20
1989-08-28	1,310	1,320	1,280	1,310	61,000	11,909.10
1989-08-25	1,280	1,320	1,280	1,320	206,000	12,000
1989-08-24	1,300	1,300	1,280	1,300	42,000	11,818.20
1989-08-23	1,300	1,310	1,290	1,310	169,000	11,909.10
1989-08-22	1,310	1,320	1,290	1,320	199,000	12,000
1989-08-21	1,330	1,330	1,290	1,320	111,000	12,000
1989-08-18	1,300	1,330	1,290	1,330	561,000	12,090.90
1989-08-17	1,340	1,340	1,290	1,290	547,000	11,727.30
1989-08-16	1,270	1,340	1,250	1,340	1,270,000	12,181.80
1989-08-15	1,200	1,310	1,200	1,290	2,006,000	11,727.30
1989-08-14	1,240	1,250	1,200	1,200	668,000	10,909.10
1989-08-11	1,200	1,250	1,190	1,230	430,000	11,181.80
1989-08-10	1,180	1,200	1,160	1,200	140,000	10,909.10
1989-08-09	1,200	1,200	1,160	1,180	60,000	10,727.30
1989-08-08	1,190	1,200	1,190	1,190	109,000	10,818.20
1989-08-07	1,190	1,200	1,190	1,200	86,000	10,909.10
1989-08-04	1,190	1,200	1,190	1,190	48,000	10,818.20
1989-08-03	1,190	1,190	1,190	1,190	15,000	10,818.20
1989-08-02	1,200	1,200	1,190	1,190	14,000	10,818.20
1989-08-01	1,200	1,200	1,190	1,190	28,000	10,818.20
1989-07-31	1,200	1,220	1,180	1,180	50,000	10,727.30
1989-07-28	1,220	1,220	1,200	1,200	63,000	10,909.10
1989-07-27	1,220	1,230	1,200	1,220	117,000	11,090.90
1989-07-26	1,230	1,230	1,200	1,230	298,000	11,181.80
1989-07-25	1,180	1,210	1,170	1,210	214,000	11,000
1989-07-24	1,160	1,180	1,160	1,160	35,000	10,545.50
1989-07-21	1,130	1,150	1,120	1,150	98,000	10,454.50
1989-07-20	1,130	1,130	1,120	1,130	73,000	10,272.70
1989-07-19	1,130	1,130	1,120	1,130	66,000	10,272.70
1989-07-18	1,130	1,130	1,130	1,130	40,000	10,272.70
1989-07-17	1,140	1,140	1,120	1,120	33,000	10,181.80
1989-07-13	1,140	1,140	1,130	1,140	31,000	10,363.60
1989-07-12	1,140	1,150	1,130	1,150	25,000	10,454.50
1989-07-11	1,130	1,140	1,130	1,130	73,000	10,272.70
1989-07-10	1,140	1,150	1,130	1,150	87,000	10,454.50
1989-07-07	1,130	1,150	1,120	1,140	91,000	10,363.60
1989-07-06	1,130	1,150	1,100	1,130	256,000	10,272.70
1989-07-05	1,130	1,140	1,120	1,130	42,000	10,272.70
1989-07-04	1,120	1,150	1,110	1,150	74,000	10,454.50
1989-07-03	1,100	1,120	1,090	1,110	28,000	10,090.90
1989-06-30	1,100	1,100	1,090	1,090	31,000	9,909.09
1989-06-29	1,100	1,100	1,090	1,090	35,000	9,909.09
1989-06-28	1,130	1,130	1,090	1,100	118,000	10,000
1989-06-27	1,130	1,140	1,130	1,130	30,000	10,272.70
1989-06-26	1,130	1,140	1,130	1,140	12,000	10,363.60
1989-06-23	1,130	1,150	1,120	1,120	81,000	10,181.80
1989-06-22	1,120	1,140	1,120	1,140	31,000	10,363.60
1989-06-21	1,140	1,140	1,090	1,090	48,000	9,909.09
1989-06-20	1,070	1,120	1,070	1,110	85,000	10,090.90
1989-06-19	1,090	1,090	1,050	1,060	84,000	9,636.36
1989-06-16	1,100	1,110	1,070	1,090	83,000	9,909.09
1989-06-15	1,150	1,150	1,100	1,100	57,000	10,000
1989-06-14	1,150	1,150	1,130	1,140	75,000	10,363.60
1989-06-13	1,150	1,160	1,140	1,140	61,000	10,363.60
1989-06-12	1,150	1,160	1,140	1,150	60,000	10,454.50
1989-06-09	1,180	1,200	1,170	1,170	156,000	10,636.40
1989-06-08	1,170	1,180	1,170	1,170	44,000	10,636.40
1989-06-07	1,170	1,170	1,150	1,150	35,000	10,454.50
1989-06-06	1,140	1,180	1,140	1,150	128,000	10,454.50
1989-06-05	1,190	1,230	1,180	1,180	294,000	10,727.30
1989-06-02	1,190	1,210	1,180	1,190	222,000	10,818.20
1989-06-01	1,250	1,250	1,180	1,190	552,000	10,818.20
1989-05-31	1,220	1,250	1,200	1,240	1,175,000	11,272.70
1989-05-30	1,160	1,240	1,150	1,220	684,000	11,090.90
1989-05-29	1,170	1,170	1,140	1,150	196,000	10,454.50
1989-05-26	1,080	1,170	1,070	1,170	101,000	10,636.40
1989-05-25	1,080	1,100	1,070	1,080	52,000	9,818.18
1989-05-24	1,060	1,080	1,060	1,060	19,000	9,636.36
1989-05-23	1,080	1,080	1,060	1,080	50,000	9,818.18
1989-05-22	1,110	1,120	1,080	1,080	71,000	9,818.18
1989-05-19	1,100	1,110	1,060	1,110	97,000	10,090.90
1989-05-18	1,070	1,080	1,060	1,080	77,000	9,818.18
1989-05-17	1,110	1,110	1,070	1,080	228,000	9,818.18
1989-05-16	1,110	1,110	1,070	1,090	24,000	9,909.09
1989-05-15	1,140	1,140	1,100	1,100	13,000	10,000
1989-05-12	1,120	1,120	1,100	1,120	109,000	10,181.80
1989-05-11	1,130	1,130	1,110	1,110	59,000	10,090.90
1989-05-10	1,120	1,140	1,120	1,140	34,000	10,363.60
1989-05-09	1,120	1,130	1,110	1,130	30,000	10,272.70
1989-05-08	1,140	1,150	1,120	1,120	39,000	10,181.80
1989-05-02	1,150	1,150	1,130	1,130	69,000	10,272.70
1989-05-01	1,160	1,160	1,140	1,150	32,000	10,454.50
1989-04-28	1,150	1,150	1,120	1,120	37,000	10,181.80
1989-04-27	1,150	1,170	1,130	1,140	91,000	10,363.60
1989-04-26	1,130	1,140	1,120	1,140	173,000	10,363.60
1989-04-25	1,060	1,110	1,060	1,110	65,000	10,090.90
1989-04-24	1,100	1,120	1,040	1,080	62,000	9,818.18
1989-04-21	1,100	1,100	1,090	1,090	57,000	9,909.09
1989-04-20	1,120	1,120	1,100	1,110	39,000	10,090.90
1989-04-19	1,130	1,130	1,100	1,100	33,000	10,000
1989-04-18	1,110	1,140	1,100	1,140	55,000	10,363.60
1989-04-17	1,110	1,120	1,100	1,110	62,000	10,090.90
1989-04-14	1,090	1,120	1,090	1,110	76,000	10,090.90
1989-04-13	1,120	1,140	1,100	1,100	86,000	10,000
1989-04-12	1,100	1,140	1,100	1,140	92,000	10,363.60
1989-04-11	1,100	1,120	1,100	1,100	111,000	10,000
1989-04-10	1,100	1,110	1,090	1,110	107,000	10,090.90
1989-04-07	1,100	1,140	1,090	1,120	135,000	10,181.80
1989-04-06	1,120	1,140	1,100	1,120	111,000	10,181.80
1989-04-05	1,170	1,170	1,090	1,090	146,000	9,909.09
1989-04-04	1,170	1,170	1,150	1,150	128,000	10,454.50
1989-04-03	1,180	1,200	1,150	1,150	133,000	10,454.50
1989-03-31	1,170	1,190	1,170	1,190	71,000	10,818.20
1989-03-30	1,230	1,280	1,200	1,200	363,000	10,909.10
1989-03-29	1,190	1,220	1,190	1,220	474,000	11,090.90
1989-03-28	1,180	1,190	1,150	1,170	150,000	10,636.40
1989-03-27	1,160	1,190	1,140	1,140	222,000	10,363.60
1989-03-24	1,190	1,200	1,150	1,180	191,000	10,727.30
1989-03-23	1,200	1,200	1,170	1,170	248,000	10,636.40
1989-03-22	1,170	1,250	1,170	1,200	977,000	10,909.10
1989-03-20	1,160	1,230	1,160	1,160	1,033,000	10,545.50
1989-03-17	1,080	1,220	1,080	1,200	2,081,000	10,909.10
1989-03-16	1,020	1,100	1,020	1,060	264,000	9,636.36
1989-03-15	1,000	1,020	1,000	1,000	85,000	9,090.91
1989-03-14	1,010	1,020	1,000	1,020	67,000	9,272.73
1989-03-13	1,000	1,020	1,000	1,000	33,000	9,090.91
1989-03-10	1,000	1,010	995	1,000	174,000	9,090.91
1989-03-09	1,000	1,020	985	985	109,000	8,954.55
1989-03-08	1,010	1,010	1,000	1,010	17,000	9,181.82
1989-03-07	1,000	1,000	995	1,000	65,000	9,090.91
1989-03-06	1,000	1,020	1,000	1,020	39,000	9,272.73
1989-03-03	1,000	1,010	990	1,000	45,000	9,090.91
1989-03-02	973	1,000	973	981	51,000	8,918.18
1989-03-01	1,020	1,030	970	970	110,000	8,818.18
1989-02-28	1,020	1,030	1,010	1,020	67,000	9,272.73
1989-02-27	1,000	1,020	1,000	1,000	145,000	9,090.91
1989-02-23	1,040	1,040	1,030	1,040	48,000	9,454.55
1989-02-22	1,030	1,030	1,020	1,030	16,000	9,363.64
1989-02-21	1,060	1,070	1,020	1,020	65,000	9,272.73
1989-02-20	1,090	1,090	1,050	1,060	56,000	9,636.36
1989-02-17	1,020	1,070	1,020	1,070	236,000	9,727.27
1989-02-16	1,090	1,100	1,060	1,060	114,000	9,636.36
1989-02-15	1,050	1,070	1,050	1,070	159,000	9,727.27
1989-02-14	1,040	1,060	1,040	1,060	116,000	9,636.36
1989-02-13	1,010	1,060	1,000	1,060	201,000	9,636.36
1989-02-10	1,000	1,060	1,000	1,010	288,000	9,181.82
1989-02-09	1,060	1,070	1,030	1,030	188,000	9,363.64
1989-02-08	1,110	1,110	1,060	1,070	145,000	9,727.27
1989-02-07	1,150	1,150	1,110	1,110	422,000	10,090.90
1989-02-06	1,150	1,150	1,110	1,150	420,000	10,454.50
1989-02-03	1,150	1,160	1,100	1,110	964,000	10,090.90
1989-02-02	1,120	1,200	1,100	1,130	2,901,000	10,272.70
1989-02-01	1,020	1,100	1,010	1,080	1,496,000	9,818.18
1989-01-31	987	1,010	987	1,010	241,000	9,181.82
1989-01-30	987	1,020	987	1,010	320,000	9,181.82
1989-01-28	1,050	1,050	991	991	575,000	9,009.09
1989-01-27	1,040	1,070	1,010	1,030	1,983,000	9,363.64
1989-01-26	972	1,020	961	1,020	1,101,000	9,272.73
1989-01-25	960	980	959	970	480,000	8,818.18
1989-01-24	940	960	938	960	266,000	8,727.27
1989-01-23	933	950	933	945	160,000	8,590.91
1989-01-20	958	958	930	934	172,000	8,490.91
1989-01-19	921	960	911	958	351,000	8,709.09
1989-01-18	950	950	920	921	191,000	8,372.73
1989-01-17	951	967	941	943	586,000	8,572.73
1989-01-13	920	959	916	941	1,231,000	8,554.55
1989-01-12	915	917	900	915	190,000	8,318.18
1989-01-11	882	928	880	910	430,000	8,272.73
1989-01-10	878	880	870	880	97,000	8,000
1989-01-09	860	878	860	878	85,000	7,981.82
1989-01-06	861	870	860	870	63,000	7,909.09
1989-01-05	870	870	856	860	46,000	7,818.18
1989-01-04	861	861	850	851	14,000	7,736.36

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