1. HOME >
  2. 株価時系列 >
  3. 6358 >
  4. 1989年

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
1989-12-291,4001,4201,3801,40049,0006,363.64
1989-12-281,4301,4301,4001,42022,0006,454.55
1989-12-271,4201,4501,4001,44031,0006,545.45
1989-12-261,4601,4601,4001,40030,0006,363.64
1989-12-251,4301,4501,4301,45014,0006,590.91
1989-12-221,4801,4801,4501,450126,0006,590.91
1989-12-211,4901,4901,4601,460121,0006,636.36
1989-12-201,5001,5001,4701,470209,0006,681.82
1989-12-191,3901,5001,3901,500532,0006,818.18
1989-12-181,4101,4301,4001,43080,0006,500
1989-12-151,3901,4101,3901,41061,0006,409.09
1989-12-141,3801,4101,3701,41062,0006,409.09
1989-12-131,3901,4001,3701,38059,0006,272.73
1989-12-121,4001,4101,3501,410123,0006,409.09
1989-12-111,4101,4401,4101,42035,0006,454.55
1989-12-081,4401,4401,4201,42057,0006,454.55
1989-12-071,4401,4501,4201,42034,0006,454.55
1989-12-061,4401,4501,4201,44073,0006,545.45
1989-12-051,4201,4501,4101,450141,0006,590.91
1989-12-041,4001,4201,3901,42029,0006,454.55
1989-12-011,4001,4001,3901,39010,0006,318.18
1989-11-301,3801,4201,3801,41059,0006,409.09
1989-11-291,3801,3801,3801,38029,0006,272.73
1989-11-281,4201,4201,3701,42078,0006,454.55
1989-11-271,4401,4501,4201,42034,0006,454.55
1989-11-241,4401,4501,4401,44029,0006,545.45
1989-11-221,4501,4601,4401,450121,0006,590.91
1989-11-211,4601,4601,4201,44046,0006,545.45
1989-11-201,4701,4701,4501,45051,0006,590.91
1989-11-171,4401,4701,4401,470419,0006,681.82
1989-11-161,4201,4401,4201,440201,0006,545.45
1989-11-151,4101,4201,4001,420175,0006,454.55
1989-11-141,4001,4101,3801,38055,0006,272.73
1989-11-131,3901,3901,3801,39019,0006,318.18
1989-11-101,4001,4001,3901,40055,0006,363.64
1989-11-091,3901,4201,3701,41099,0006,409.09
1989-11-081,3401,3701,3301,37047,0006,227.27
1989-11-071,3501,3501,3301,35031,0006,136.36
1989-11-061,3601,3701,3501,35019,0006,136.36
1989-11-021,3901,4001,3701,37037,0006,227.27
1989-11-011,3701,3901,3701,38017,0006,272.73
1989-10-311,3701,3901,3301,37024,0006,227.27
1989-10-301,3901,4001,3901,39015,0006,318.18
1989-10-271,3901,4201,3801,42044,0006,454.55
1989-10-261,4101,4201,3901,42050,0006,454.55
1989-10-251,4401,4401,4201,44044,0006,545.45
1989-10-241,4401,4501,4301,44063,0006,545.45
1989-10-231,4601,4701,4301,46069,0006,636.36
1989-10-201,4701,4701,4301,47063,0006,681.82
1989-10-191,4101,4701,4101,460229,0006,636.36
1989-10-181,4101,4101,3801,41037,0006,409.09
1989-10-171,3501,4301,3501,420180,0006,454.55
1989-10-161,3501,4101,3501,350213,0006,136.36
1989-10-131,4001,4601,4001,430253,0006,500
1989-10-121,4501,4501,4001,41083,0006,409.09
1989-10-111,4801,4901,4701,470118,0006,681.82
1989-10-091,5301,5301,4801,500342,0006,818.18
1989-10-061,5201,5201,4901,510287,0006,863.64
1989-10-051,4901,5801,4701,5501,166,0007,045.45
1989-10-041,4501,4801,4301,480603,0006,727.27
1989-10-031,4001,4601,4001,440657,0006,545.45
1989-10-021,3901,4001,3801,39087,0006,318.18
1989-09-291,3901,4001,3801,400108,0006,363.64
1989-09-281,4001,4001,3801,380120,0006,272.73
1989-09-271,4001,4201,4001,400277,0006,363.64
1989-09-261,3501,4101,3501,400273,0006,363.64
1989-09-251,3501,3701,3501,370128,0006,227.27
1989-09-221,3601,3801,3601,370247,0006,227.27
1989-09-211,3701,3701,3401,370141,0006,227.27
1989-09-201,3501,3901,3401,380366,0006,272.73
1989-09-191,3501,3701,3301,370146,0006,227.27
1989-09-181,3501,3601,3301,350149,0006,136.36
1989-09-141,3501,3901,3501,370282,0006,227.27
1989-09-131,3601,4101,3401,3701,093,0006,227.27
1989-09-121,2701,3701,2701,370517,0006,227.27
1989-09-111,2701,2701,2601,27028,0005,772.73
1989-09-081,2601,2701,2501,26074,0005,727.27
1989-09-071,2701,2801,2501,25041,0005,681.82
1989-09-061,2701,2801,2601,27042,0005,772.73
1989-09-051,2701,2801,2601,28047,0005,818.18
1989-09-041,2701,2701,2601,26031,0005,727.27
1989-09-011,2901,3001,2301,23086,0005,590.91
1989-08-311,2301,3101,2201,310116,0005,954.55
1989-08-301,2801,2901,2501,25043,0005,681.82
1989-08-291,3001,3001,2801,30096,0005,909.09
1989-08-281,3101,3201,2801,31061,0005,954.55
1989-08-251,2801,3201,2801,320206,0006,000
1989-08-241,3001,3001,2801,30042,0005,909.09
1989-08-231,3001,3101,2901,310169,0005,954.55
1989-08-221,3101,3201,2901,320199,0006,000
1989-08-211,3301,3301,2901,320111,0006,000
1989-08-181,3001,3301,2901,330561,0006,045.45
1989-08-171,3401,3401,2901,290547,0005,863.64
1989-08-161,2701,3401,2501,3401,270,0006,090.91
1989-08-151,2001,3101,2001,2902,006,0005,863.64
1989-08-141,2401,2501,2001,200668,0005,454.55
1989-08-111,2001,2501,1901,230430,0005,590.91
1989-08-101,1801,2001,1601,200140,0005,454.55
1989-08-091,2001,2001,1601,18060,0005,363.64
1989-08-081,1901,2001,1901,190109,0005,409.09
1989-08-071,1901,2001,1901,20086,0005,454.55
1989-08-041,1901,2001,1901,19048,0005,409.09
1989-08-031,1901,1901,1901,19015,0005,409.09
1989-08-021,2001,2001,1901,19014,0005,409.09
1989-08-011,2001,2001,1901,19028,0005,409.09
1989-07-311,2001,2201,1801,18050,0005,363.64
1989-07-281,2201,2201,2001,20063,0005,454.55
1989-07-271,2201,2301,2001,220117,0005,545.45
1989-07-261,2301,2301,2001,230298,0005,590.91
1989-07-251,1801,2101,1701,210214,0005,500
1989-07-241,1601,1801,1601,16035,0005,272.73
1989-07-211,1301,1501,1201,15098,0005,227.27
1989-07-201,1301,1301,1201,13073,0005,136.36
1989-07-191,1301,1301,1201,13066,0005,136.36
1989-07-181,1301,1301,1301,13040,0005,136.36
1989-07-171,1401,1401,1201,12033,0005,090.91
1989-07-131,1401,1401,1301,14031,0005,181.82
1989-07-121,1401,1501,1301,15025,0005,227.27
1989-07-111,1301,1401,1301,13073,0005,136.36
1989-07-101,1401,1501,1301,15087,0005,227.27
1989-07-071,1301,1501,1201,14091,0005,181.82
1989-07-061,1301,1501,1001,130256,0005,136.36
1989-07-051,1301,1401,1201,13042,0005,136.36
1989-07-041,1201,1501,1101,15074,0005,227.27
1989-07-031,1001,1201,0901,11028,0005,045.45
1989-06-301,1001,1001,0901,09031,0004,954.55
1989-06-291,1001,1001,0901,09035,0004,954.55
1989-06-281,1301,1301,0901,100118,0005,000
1989-06-271,1301,1401,1301,13030,0005,136.36
1989-06-261,1301,1401,1301,14012,0005,181.82
1989-06-231,1301,1501,1201,12081,0005,090.91
1989-06-221,1201,1401,1201,14031,0005,181.82
1989-06-211,1401,1401,0901,09048,0004,954.55
1989-06-201,0701,1201,0701,11085,0005,045.45
1989-06-191,0901,0901,0501,06084,0004,818.18
1989-06-161,1001,1101,0701,09083,0004,954.55
1989-06-151,1501,1501,1001,10057,0005,000
1989-06-141,1501,1501,1301,14075,0005,181.82
1989-06-131,1501,1601,1401,14061,0005,181.82
1989-06-121,1501,1601,1401,15060,0005,227.27
1989-06-091,1801,2001,1701,170156,0005,318.18
1989-06-081,1701,1801,1701,17044,0005,318.18
1989-06-071,1701,1701,1501,15035,0005,227.27
1989-06-061,1401,1801,1401,150128,0005,227.27
1989-06-051,1901,2301,1801,180294,0005,363.64
1989-06-021,1901,2101,1801,190222,0005,409.09
1989-06-011,2501,2501,1801,190552,0005,409.09
1989-05-311,2201,2501,2001,2401,175,0005,636.36
1989-05-301,1601,2401,1501,220684,0005,545.45
1989-05-291,1701,1701,1401,150196,0005,227.27
1989-05-261,0801,1701,0701,170101,0005,318.18
1989-05-251,0801,1001,0701,08052,0004,909.09
1989-05-241,0601,0801,0601,06019,0004,818.18
1989-05-231,0801,0801,0601,08050,0004,909.09
1989-05-221,1101,1201,0801,08071,0004,909.09
1989-05-191,1001,1101,0601,11097,0005,045.45
1989-05-181,0701,0801,0601,08077,0004,909.09
1989-05-171,1101,1101,0701,080228,0004,909.09
1989-05-161,1101,1101,0701,09024,0004,954.55
1989-05-151,1401,1401,1001,10013,0005,000
1989-05-121,1201,1201,1001,120109,0005,090.91
1989-05-111,1301,1301,1101,11059,0005,045.45
1989-05-101,1201,1401,1201,14034,0005,181.82
1989-05-091,1201,1301,1101,13030,0005,136.36
1989-05-081,1401,1501,1201,12039,0005,090.91
1989-05-021,1501,1501,1301,13069,0005,136.36
1989-05-011,1601,1601,1401,15032,0005,227.27
1989-04-281,1501,1501,1201,12037,0005,090.91
1989-04-271,1501,1701,1301,14091,0005,181.82
1989-04-261,1301,1401,1201,140173,0005,181.82
1989-04-251,0601,1101,0601,11065,0005,045.45
1989-04-241,1001,1201,0401,08062,0004,909.09
1989-04-211,1001,1001,0901,09057,0004,954.55
1989-04-201,1201,1201,1001,11039,0005,045.45
1989-04-191,1301,1301,1001,10033,0005,000
1989-04-181,1101,1401,1001,14055,0005,181.82
1989-04-171,1101,1201,1001,11062,0005,045.45
1989-04-141,0901,1201,0901,11076,0005,045.45
1989-04-131,1201,1401,1001,10086,0005,000
1989-04-121,1001,1401,1001,14092,0005,181.82
1989-04-111,1001,1201,1001,100111,0005,000
1989-04-101,1001,1101,0901,110107,0005,045.45
1989-04-071,1001,1401,0901,120135,0005,090.91
1989-04-061,1201,1401,1001,120111,0005,090.91
1989-04-051,1701,1701,0901,090146,0004,954.55
1989-04-041,1701,1701,1501,150128,0005,227.27
1989-04-031,1801,2001,1501,150133,0005,227.27
1989-03-311,1701,1901,1701,19071,0005,409.09
1989-03-301,2301,2801,2001,200363,0005,454.55
1989-03-291,1901,2201,1901,220474,0005,545.45
1989-03-281,1801,1901,1501,170150,0005,318.18
1989-03-271,1601,1901,1401,140222,0005,181.82
1989-03-241,1901,2001,1501,180191,0005,363.64
1989-03-231,2001,2001,1701,170248,0005,318.18
1989-03-221,1701,2501,1701,200977,0005,454.55
1989-03-201,1601,2301,1601,1601,033,0005,272.73
1989-03-171,0801,2201,0801,2002,081,0005,454.55
1989-03-161,0201,1001,0201,060264,0004,818.18
1989-03-151,0001,0201,0001,00085,0004,545.45
1989-03-141,0101,0201,0001,02067,0004,636.36
1989-03-131,0001,0201,0001,00033,0004,545.45
1989-03-101,0001,0109951,000174,0004,545.45
1989-03-091,0001,020985985109,0004,477.27
1989-03-081,0101,0101,0001,01017,0004,590.91
1989-03-071,0001,0009951,00065,0004,545.45
1989-03-061,0001,0201,0001,02039,0004,636.36
1989-03-031,0001,0109901,00045,0004,545.45
1989-03-029731,00097398151,0004,459.09
1989-03-011,0201,030970970110,0004,409.09
1989-02-281,0201,0301,0101,02067,0004,636.36
1989-02-271,0001,0201,0001,000145,0004,545.45
1989-02-231,0401,0401,0301,04048,0004,727.27
1989-02-221,0301,0301,0201,03016,0004,681.82
1989-02-211,0601,0701,0201,02065,0004,636.36
1989-02-201,0901,0901,0501,06056,0004,818.18
1989-02-171,0201,0701,0201,070236,0004,863.64
1989-02-161,0901,1001,0601,060114,0004,818.18
1989-02-151,0501,0701,0501,070159,0004,863.64
1989-02-141,0401,0601,0401,060116,0004,818.18
1989-02-131,0101,0601,0001,060201,0004,818.18
1989-02-101,0001,0601,0001,010288,0004,590.91
1989-02-091,0601,0701,0301,030188,0004,681.82
1989-02-081,1101,1101,0601,070145,0004,863.64
1989-02-071,1501,1501,1101,110422,0005,045.45
1989-02-061,1501,1501,1101,150420,0005,227.27
1989-02-031,1501,1601,1001,110964,0005,045.45
1989-02-021,1201,2001,1001,1302,901,0005,136.36
1989-02-011,0201,1001,0101,0801,496,0004,909.09
1989-01-319871,0109871,010241,0004,590.91
1989-01-309871,0209871,010320,0004,590.91
1989-01-281,0501,050991991575,0004,504.55
1989-01-271,0401,0701,0101,0301,983,0004,681.82
1989-01-269721,0209611,0201,101,0004,636.36
1989-01-25960980959970480,0004,409.09
1989-01-24940960938960266,0004,363.64
1989-01-23933950933945160,0004,295.45
1989-01-20958958930934172,0004,245.45
1989-01-19921960911958351,0004,354.55
1989-01-18950950920921191,0004,186.36
1989-01-17951967941943586,0004,286.36
1989-01-139209599169411,231,0004,277.27
1989-01-12915917900915190,0004,159.09
1989-01-11882928880910430,0004,136.36
1989-01-1087888087088097,0004,000
1989-01-0986087886087885,0003,990.91
1989-01-0686187086087063,0003,954.55
1989-01-0587087085686046,0003,909.09
1989-01-0486186185085114,0003,868.18

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