6358 酒井重工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	692	693	692	693	4,000	6,930
1992-12-29	710	710	693	693	5,000	6,930
1992-12-28	681	681	681	681	2,000	6,810
1992-12-25	679	681	679	681	12,000	6,810
1992-12-24	690	690	680	680	20,000	6,800
1992-12-22	677	692	677	680	54,000	6,800
1992-12-21	695	696	670	670	91,000	6,700
1992-12-18	700	710	695	695	27,000	6,950
1992-12-17	711	711	702	702	13,000	7,020
1992-12-16	713	713	713	713	16,000	7,130
1992-12-15	713	718	710	718	56,000	7,180
1992-12-14	722	722	715	718	14,000	7,180
1992-12-11	713	722	711	722	78,000	7,220
1992-12-10	715	743	715	735	33,000	7,350
1992-12-09	710	720	710	715	26,000	7,150
1992-12-08	710	715	710	715	27,000	7,150
1992-12-07	711	720	710	710	14,000	7,100
1992-12-04	710	720	710	711	23,000	7,110
1992-12-03	711	720	710	715	47,000	7,150
1992-12-02	712	715	710	710	65,000	7,100
1992-12-01	720	720	715	715	22,000	7,150
1992-11-30	719	725	719	725	35,000	7,250
1992-11-27	726	727	711	720	38,000	7,200
1992-11-26	745	749	731	736	69,000	7,360
1992-11-25	753	753	742	750	17,000	7,500
1992-11-24	751	751	740	742	22,000	7,420
1992-11-20	701	720	701	720	49,000	7,200
1992-11-19	715	721	710	710	42,000	7,100
1992-11-18	695	695	690	690	7,000	6,900
1992-11-17	682	685	670	685	33,000	6,850
1992-11-16	683	690	683	685	19,000	6,850
1992-11-13	692	692	682	682	51,000	6,820
1992-11-12	720	720	682	682	38,000	6,820
1992-11-11	712	720	712	715	17,000	7,150
1992-11-10	731	731	711	712	71,000	7,120
1992-11-09	741	741	731	731	37,000	7,310
1992-11-06	738	740	731	731	98,000	7,310
1992-11-05	750	750	737	737	16,000	7,370
1992-11-04	745	750	739	739	43,000	7,390
1992-11-02	749	750	731	745	59,000	7,450
1992-10-30	758	758	751	751	8,000	7,510
1992-10-29	755	755	755	755	10,000	7,550
1992-10-28	750	755	735	735	29,000	7,350
1992-10-27	748	750	731	735	29,000	7,350
1992-10-26	745	745	738	738	18,000	7,380
1992-10-23	769	769	731	735	55,000	7,350
1992-10-22	757	759	745	759	34,000	7,590
1992-10-21	759	759	756	757	27,000	7,570
1992-10-20	760	760	756	759	28,000	7,590
1992-10-19	756	775	756	770	48,000	7,700
1992-10-16	799	799	781	781	29,000	7,810
1992-10-15	800	800	785	800	20,000	8,000
1992-10-14	805	815	800	803	122,000	8,030
1992-10-13	800	805	795	800	127,000	8,000
1992-10-12	770	800	770	790	125,000	7,900
1992-10-09	770	779	765	770	216,000	7,700
1992-10-08	765	775	760	770	37,000	7,700
1992-10-07	780	781	760	775	47,000	7,750
1992-10-06	775	779	770	779	63,000	7,790
1992-10-05	778	788	775	780	115,000	7,800
1992-10-02	775	790	775	788	73,000	7,880
1992-10-01	795	810	777	785	265,000	7,850
1992-09-30	790	810	780	780	105,000	7,800
1992-09-29	840	858	800	820	224,000	8,200
1992-09-28	810	858	800	830	426,000	8,300
1992-09-25	800	820	796	810	334,000	8,100
1992-09-24	795	800	781	781	239,000	7,810
1992-09-22	751	778	751	765	382,000	7,650
1992-09-21	690	751	690	731	253,000	7,310
1992-09-18	670	710	670	695	204,000	6,950
1992-09-17	671	672	670	670	38,000	6,700
1992-09-16	675	676	665	670	25,000	6,700
1992-09-14	670	670	665	665	25,000	6,650
1992-09-11	685	685	670	675	33,000	6,750
1992-09-10	690	699	685	685	29,000	6,850
1992-09-09	710	710	680	699	21,000	6,990
1992-09-08	697	700	687	700	20,000	7,000
1992-09-07	715	715	700	700	31,000	7,000
1992-09-04	728	728	715	715	107,000	7,150
1992-09-03	690	730	680	730	109,000	7,300
1992-09-02	685	685	655	680	56,000	6,800
1992-09-01	730	730	680	685	91,000	6,850
1992-08-31	705	730	696	730	115,000	7,300
1992-08-28	644	650	635	635	30,000	6,350
1992-08-27	570	645	570	645	135,000	6,450
1992-08-26	570	585	570	570	92,000	5,700
1992-08-25	574	585	570	570	117,000	5,700
1992-08-24	541	580	541	579	65,000	5,790
1992-08-20	470	481	470	481	7,000	4,810
1992-08-19	467	467	467	467	5,000	4,670
1992-08-18	465	465	460	465	19,000	4,650
1992-08-17	470	470	469	470	22,000	4,700
1992-08-14	440	445	440	440	55,000	4,400
1992-08-13	455	455	430	440	97,000	4,400
1992-08-12	489	490	460	460	41,000	4,600
1992-08-11	490	494	489	490	19,000	4,900
1992-08-10	520	520	520	520	16,000	5,200
1992-08-07	570	570	550	550	11,000	5,500
1992-08-06	561	563	560	560	10,000	5,600
1992-08-05	582	583	562	562	21,000	5,620
1992-08-04	581	590	581	582	11,000	5,820
1992-08-03	581	581	581	581	6,000	5,810
1992-07-31	569	569	561	561	5,000	5,610
1992-07-30	551	570	550	570	21,000	5,700
1992-07-29	575	575	575	575	7,000	5,750
1992-07-28	580	580	550	550	14,000	5,500
1992-07-27	590	590	590	590	8,000	5,900
1992-07-24	580	580	550	578	24,000	5,780
1992-07-23	560	580	552	580	50,000	5,800
1992-07-22	604	604	571	571	46,000	5,710
1992-07-21	590	610	590	610	83,000	6,100
1992-07-20	609	609	600	600	31,000	6,000
1992-07-17	635	635	620	629	38,000	6,290
1992-07-16	653	653	640	640	42,000	6,400
1992-07-15	670	670	653	653	18,000	6,530
1992-07-14	680	689	672	672	17,000	6,720
1992-07-13	670	691	670	690	5,000	6,900
1992-07-10	695	700	690	690	13,000	6,900
1992-07-09	690	690	690	690	4,000	6,900
1992-07-08	685	685	685	685	10,000	6,850
1992-07-07	688	690	688	688	8,000	6,880
1992-07-06	700	700	685	698	6,000	6,980
1992-07-03	695	700	675	700	14,000	7,000
1992-07-02	694	695	676	695	12,000	6,950
1992-07-01	680	680	670	670	27,000	6,700
1992-06-30	670	681	670	681	4,000	6,810
1992-06-29	685	685	680	680	3,000	6,800
1992-06-26	700	700	692	695	38,000	6,950
1992-06-25	708	708	705	705	2,000	7,050
1992-06-24	715	715	710	710	19,000	7,100
1992-06-23	710	715	710	715	7,000	7,150
1992-06-22	710	715	710	715	46,000	7,150
1992-06-19	705	713	700	700	18,000	7,000
1992-06-18	710	715	710	715	36,000	7,150
1992-06-17	723	723	710	718	57,000	7,180
1992-06-16	705	715	700	715	22,000	7,150
1992-06-15	718	718	705	705	4,000	7,050
1992-06-12	720	730	720	720	48,000	7,200
1992-06-11	741	741	729	730	7,000	7,300
1992-06-10	759	760	759	760	7,000	7,600
1992-06-09	751	760	751	760	13,000	7,600
1992-06-08	761	761	750	750	31,000	7,500
1992-06-05	780	780	760	770	45,000	7,700
1992-06-04	775	780	767	770	13,000	7,700
1992-06-03	770	790	761	761	56,000	7,610
1992-06-02	765	765	756	765	57,000	7,650
1992-06-01	750	765	750	760	16,000	7,600
1992-05-29	750	750	750	750	4,000	7,500
1992-05-28	730	731	730	730	9,000	7,300
1992-05-27	761	761	730	730	13,000	7,300
1992-05-26	770	775	761	761	22,000	7,610
1992-05-25	751	775	751	765	38,000	7,650
1992-05-22	765	768	760	762	27,000	7,620
1992-05-21	766	773	765	765	12,000	7,650
1992-05-20	767	779	764	765	66,000	7,650
1992-05-19	765	765	756	760	77,000	7,600
1992-05-18	760	765	751	761	76,000	7,610
1992-05-15	778	780	760	765	104,000	7,650
1992-05-14	761	770	760	770	265,000	7,700
1992-05-13	760	760	750	755	201,000	7,550
1992-05-12	731	765	725	755	146,000	7,550
1992-05-11	710	725	710	721	114,000	7,210
1992-05-08	715	720	700	700	51,000	7,000
1992-05-07	705	725	695	725	148,000	7,250
1992-05-06	670	700	664	700	78,000	7,000
1992-05-01	680	680	676	678	33,000	6,780
1992-04-30	690	690	680	680	10,000	6,800
1992-04-28	661	680	661	680	35,000	6,800
1992-04-27	670	670	661	661	9,000	6,610
1992-04-24	655	660	655	660	25,000	6,600
1992-04-23	655	655	650	653	25,000	6,530
1992-04-22	660	660	650	655	37,000	6,550
1992-04-21	650	665	650	655	27,000	6,550
1992-04-20	700	700	680	680	5,000	6,800
1992-04-17	719	728	700	700	64,000	7,000
1992-04-16	685	720	685	720	86,000	7,200
1992-04-15	680	685	671	685	55,000	6,850
1992-04-14	660	670	660	670	5,000	6,700
1992-04-13	650	681	650	660	25,000	6,600
1992-04-10	620	655	620	650	50,000	6,500
1992-04-09	630	640	620	630	19,000	6,300
1992-04-08	630	640	620	640	41,000	6,400
1992-04-07	679	679	650	650	60,000	6,500
1992-04-06	699	699	673	682	13,000	6,820
1992-04-03	685	685	647	682	32,000	6,820
1992-04-02	716	720	670	685	33,000	6,850
1992-04-01	738	739	710	715	74,000	7,150
1992-03-31	742	750	739	740	121,000	7,400
1992-03-30	741	749	740	740	26,000	7,400
1992-03-27	750	754	738	738	49,000	7,380
1992-03-26	767	767	750	750	21,000	7,500
1992-03-25	735	751	730	751	49,000	7,510
1992-03-24	750	750	736	740	86,000	7,400
1992-03-23	740	768	740	740	76,000	7,400
1992-03-19	730	730	700	720	120,000	7,200
1992-03-18	750	750	710	720	25,000	7,200
1992-03-17	760	765	753	753	27,000	7,530
1992-03-16	770	770	755	760	29,000	7,600
1992-03-13	770	772	769	770	45,000	7,700
1992-03-12	781	783	760	770	85,000	7,700
1992-03-11	839	840	780	780	34,000	7,800
1992-03-10	875	875	840	840	24,000	8,400
1992-03-09	889	889	875	875	22,000	8,750
1992-03-06	890	899	885	885	25,000	8,850
1992-03-05	910	910	900	900	7,000	9,000
1992-03-04	875	915	875	913	35,000	9,130
1992-03-03	885	885	875	875	45,000	8,750
1992-03-02	885	885	876	876	73,000	8,760
1992-02-28	906	906	885	885	37,000	8,850
1992-02-27	917	917	906	906	63,000	9,060
1992-02-26	919	920	906	911	115,000	9,110
1992-02-25	940	940	926	926	67,000	9,260
1992-02-24	951	951	940	940	43,000	9,400
1992-02-21	965	965	957	961	72,000	9,610
1992-02-20	960	965	960	961	13,000	9,610
1992-02-19	955	965	955	965	32,000	9,650
1992-02-18	975	975	975	975	12,000	9,750
1992-02-17	960	960	953	955	18,000	9,550
1992-02-14	970	975	967	970	64,000	9,700
1992-02-13	1,020	1,020	1,000	1,000	90,000	10,000
1992-02-12	1,040	1,040	1,020	1,020	13,000	10,200
1992-02-10	1,050	1,050	1,040	1,040	4,000	10,400
1992-02-07	1,080	1,080	1,060	1,060	35,000	10,600
1992-02-06	1,050	1,090	1,050	1,080	80,000	10,800
1992-02-05	1,020	1,070	1,000	1,040	74,000	10,400
1992-02-04	1,000	1,020	992	1,000	127,000	10,000
1992-02-03	1,000	1,020	999	1,000	65,000	10,000
1992-01-30	960	965	960	965	12,000	9,650
1992-01-29	961	969	951	965	9,000	9,650
1992-01-28	960	965	951	960	23,000	9,600
1992-01-27	970	970	960	960	53,000	9,600
1992-01-24	990	990	970	970	39,000	9,700
1992-01-23	981	1,020	981	1,010	52,000	10,100
1992-01-22	990	1,010	990	1,000	27,000	10,000
1992-01-21	1,020	1,020	1,010	1,010	23,000	10,100
1992-01-20	1,020	1,020	1,020	1,020	22,000	10,200
1992-01-17	1,050	1,050	1,020	1,030	20,000	10,300
1992-01-16	1,110	1,110	1,090	1,090	8,000	10,900
1992-01-14	1,100	1,100	1,090	1,090	4,000	10,900
1992-01-13	1,100	1,110	1,090	1,100	9,000	11,000
1992-01-10	1,110	1,110	1,100	1,110	23,000	11,100
1992-01-09	1,130	1,130	1,110	1,110	14,000	11,100
1992-01-08	1,150	1,150	1,130	1,130	9,000	11,300
1992-01-07	1,150	1,160	1,140	1,150	33,000	11,500
1992-01-06	1,110	1,150	1,110	1,150	55,000	11,500

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