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 | 3,465 |
| 1992-12-29 | 710 | 710 | 693 | 693 | 5,000 | 3,465 |
| 1992-12-28 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1992-12-25 | 679 | 681 | 679 | 681 | 12,000 | 3,405 |
| 1992-12-24 | 690 | 690 | 680 | 680 | 20,000 | 3,400 |
| 1992-12-22 | 677 | 692 | 677 | 680 | 54,000 | 3,400 |
| 1992-12-21 | 695 | 696 | 670 | 670 | 91,000 | 3,350 |
| 1992-12-18 | 700 | 710 | 695 | 695 | 27,000 | 3,475 |
| 1992-12-17 | 711 | 711 | 702 | 702 | 13,000 | 3,510 |
| 1992-12-16 | 713 | 713 | 713 | 713 | 16,000 | 3,565 |
| 1992-12-15 | 713 | 718 | 710 | 718 | 56,000 | 3,590 |
| 1992-12-14 | 722 | 722 | 715 | 718 | 14,000 | 3,590 |
| 1992-12-11 | 713 | 722 | 711 | 722 | 78,000 | 3,610 |
| 1992-12-10 | 715 | 743 | 715 | 735 | 33,000 | 3,675 |
| 1992-12-09 | 710 | 720 | 710 | 715 | 26,000 | 3,575 |
| 1992-12-08 | 710 | 715 | 710 | 715 | 27,000 | 3,575 |
| 1992-12-07 | 711 | 720 | 710 | 710 | 14,000 | 3,550 |
| 1992-12-04 | 710 | 720 | 710 | 711 | 23,000 | 3,555 |
| 1992-12-03 | 711 | 720 | 710 | 715 | 47,000 | 3,575 |
| 1992-12-02 | 712 | 715 | 710 | 710 | 65,000 | 3,550 |
| 1992-12-01 | 720 | 720 | 715 | 715 | 22,000 | 3,575 |
| 1992-11-30 | 719 | 725 | 719 | 725 | 35,000 | 3,625 |
| 1992-11-27 | 726 | 727 | 711 | 720 | 38,000 | 3,600 |
| 1992-11-26 | 745 | 749 | 731 | 736 | 69,000 | 3,680 |
| 1992-11-25 | 753 | 753 | 742 | 750 | 17,000 | 3,750 |
| 1992-11-24 | 751 | 751 | 740 | 742 | 22,000 | 3,710 |
| 1992-11-20 | 701 | 720 | 701 | 720 | 49,000 | 3,600 |
| 1992-11-19 | 715 | 721 | 710 | 710 | 42,000 | 3,550 |
| 1992-11-18 | 695 | 695 | 690 | 690 | 7,000 | 3,450 |
| 1992-11-17 | 682 | 685 | 670 | 685 | 33,000 | 3,425 |
| 1992-11-16 | 683 | 690 | 683 | 685 | 19,000 | 3,425 |
| 1992-11-13 | 692 | 692 | 682 | 682 | 51,000 | 3,410 |
| 1992-11-12 | 720 | 720 | 682 | 682 | 38,000 | 3,410 |
| 1992-11-11 | 712 | 720 | 712 | 715 | 17,000 | 3,575 |
| 1992-11-10 | 731 | 731 | 711 | 712 | 71,000 | 3,560 |
| 1992-11-09 | 741 | 741 | 731 | 731 | 37,000 | 3,655 |
| 1992-11-06 | 738 | 740 | 731 | 731 | 98,000 | 3,655 |
| 1992-11-05 | 750 | 750 | 737 | 737 | 16,000 | 3,685 |
| 1992-11-04 | 745 | 750 | 739 | 739 | 43,000 | 3,695 |
| 1992-11-02 | 749 | 750 | 731 | 745 | 59,000 | 3,725 |
| 1992-10-30 | 758 | 758 | 751 | 751 | 8,000 | 3,755 |
| 1992-10-29 | 755 | 755 | 755 | 755 | 10,000 | 3,775 |
| 1992-10-28 | 750 | 755 | 735 | 735 | 29,000 | 3,675 |
| 1992-10-27 | 748 | 750 | 731 | 735 | 29,000 | 3,675 |
| 1992-10-26 | 745 | 745 | 738 | 738 | 18,000 | 3,690 |
| 1992-10-23 | 769 | 769 | 731 | 735 | 55,000 | 3,675 |
| 1992-10-22 | 757 | 759 | 745 | 759 | 34,000 | 3,795 |
| 1992-10-21 | 759 | 759 | 756 | 757 | 27,000 | 3,785 |
| 1992-10-20 | 760 | 760 | 756 | 759 | 28,000 | 3,795 |
| 1992-10-19 | 756 | 775 | 756 | 770 | 48,000 | 3,850 |
| 1992-10-16 | 799 | 799 | 781 | 781 | 29,000 | 3,905 |
| 1992-10-15 | 800 | 800 | 785 | 800 | 20,000 | 4,000 |
| 1992-10-14 | 805 | 815 | 800 | 803 | 122,000 | 4,015 |
| 1992-10-13 | 800 | 805 | 795 | 800 | 127,000 | 4,000 |
| 1992-10-12 | 770 | 800 | 770 | 790 | 125,000 | 3,950 |
| 1992-10-09 | 770 | 779 | 765 | 770 | 216,000 | 3,850 |
| 1992-10-08 | 765 | 775 | 760 | 770 | 37,000 | 3,850 |
| 1992-10-07 | 780 | 781 | 760 | 775 | 47,000 | 3,875 |
| 1992-10-06 | 775 | 779 | 770 | 779 | 63,000 | 3,895 |
| 1992-10-05 | 778 | 788 | 775 | 780 | 115,000 | 3,900 |
| 1992-10-02 | 775 | 790 | 775 | 788 | 73,000 | 3,940 |
| 1992-10-01 | 795 | 810 | 777 | 785 | 265,000 | 3,925 |
| 1992-09-30 | 790 | 810 | 780 | 780 | 105,000 | 3,900 |
| 1992-09-29 | 840 | 858 | 800 | 820 | 224,000 | 4,100 |
| 1992-09-28 | 810 | 858 | 800 | 830 | 426,000 | 4,150 |
| 1992-09-25 | 800 | 820 | 796 | 810 | 334,000 | 4,050 |
| 1992-09-24 | 795 | 800 | 781 | 781 | 239,000 | 3,905 |
| 1992-09-22 | 751 | 778 | 751 | 765 | 382,000 | 3,825 |
| 1992-09-21 | 690 | 751 | 690 | 731 | 253,000 | 3,655 |
| 1992-09-18 | 670 | 710 | 670 | 695 | 204,000 | 3,475 |
| 1992-09-17 | 671 | 672 | 670 | 670 | 38,000 | 3,350 |
| 1992-09-16 | 675 | 676 | 665 | 670 | 25,000 | 3,350 |
| 1992-09-14 | 670 | 670 | 665 | 665 | 25,000 | 3,325 |
| 1992-09-11 | 685 | 685 | 670 | 675 | 33,000 | 3,375 |
| 1992-09-10 | 690 | 699 | 685 | 685 | 29,000 | 3,425 |
| 1992-09-09 | 710 | 710 | 680 | 699 | 21,000 | 3,495 |
| 1992-09-08 | 697 | 700 | 687 | 700 | 20,000 | 3,500 |
| 1992-09-07 | 715 | 715 | 700 | 700 | 31,000 | 3,500 |
| 1992-09-04 | 728 | 728 | 715 | 715 | 107,000 | 3,575 |
| 1992-09-03 | 690 | 730 | 680 | 730 | 109,000 | 3,650 |
| 1992-09-02 | 685 | 685 | 655 | 680 | 56,000 | 3,400 |
| 1992-09-01 | 730 | 730 | 680 | 685 | 91,000 | 3,425 |
| 1992-08-31 | 705 | 730 | 696 | 730 | 115,000 | 3,650 |
| 1992-08-28 | 644 | 650 | 635 | 635 | 30,000 | 3,175 |
| 1992-08-27 | 570 | 645 | 570 | 645 | 135,000 | 3,225 |
| 1992-08-26 | 570 | 585 | 570 | 570 | 92,000 | 2,850 |
| 1992-08-25 | 574 | 585 | 570 | 570 | 117,000 | 2,850 |
| 1992-08-24 | 541 | 580 | 541 | 579 | 65,000 | 2,895 |
| 1992-08-20 | 470 | 481 | 470 | 481 | 7,000 | 2,405 |
| 1992-08-19 | 467 | 467 | 467 | 467 | 5,000 | 2,335 |
| 1992-08-18 | 465 | 465 | 460 | 465 | 19,000 | 2,325 |
| 1992-08-17 | 470 | 470 | 469 | 470 | 22,000 | 2,350 |
| 1992-08-14 | 440 | 445 | 440 | 440 | 55,000 | 2,200 |
| 1992-08-13 | 455 | 455 | 430 | 440 | 97,000 | 2,200 |
| 1992-08-12 | 489 | 490 | 460 | 460 | 41,000 | 2,300 |
| 1992-08-11 | 490 | 494 | 489 | 490 | 19,000 | 2,450 |
| 1992-08-10 | 520 | 520 | 520 | 520 | 16,000 | 2,600 |
| 1992-08-07 | 570 | 570 | 550 | 550 | 11,000 | 2,750 |
| 1992-08-06 | 561 | 563 | 560 | 560 | 10,000 | 2,800 |
| 1992-08-05 | 582 | 583 | 562 | 562 | 21,000 | 2,810 |
| 1992-08-04 | 581 | 590 | 581 | 582 | 11,000 | 2,910 |
| 1992-08-03 | 581 | 581 | 581 | 581 | 6,000 | 2,905 |
| 1992-07-31 | 569 | 569 | 561 | 561 | 5,000 | 2,805 |
| 1992-07-30 | 551 | 570 | 550 | 570 | 21,000 | 2,850 |
| 1992-07-29 | 575 | 575 | 575 | 575 | 7,000 | 2,875 |
| 1992-07-28 | 580 | 580 | 550 | 550 | 14,000 | 2,750 |
| 1992-07-27 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1992-07-24 | 580 | 580 | 550 | 578 | 24,000 | 2,890 |
| 1992-07-23 | 560 | 580 | 552 | 580 | 50,000 | 2,900 |
| 1992-07-22 | 604 | 604 | 571 | 571 | 46,000 | 2,855 |
| 1992-07-21 | 590 | 610 | 590 | 610 | 83,000 | 3,050 |
| 1992-07-20 | 609 | 609 | 600 | 600 | 31,000 | 3,000 |
| 1992-07-17 | 635 | 635 | 620 | 629 | 38,000 | 3,145 |
| 1992-07-16 | 653 | 653 | 640 | 640 | 42,000 | 3,200 |
| 1992-07-15 | 670 | 670 | 653 | 653 | 18,000 | 3,265 |
| 1992-07-14 | 680 | 689 | 672 | 672 | 17,000 | 3,360 |
| 1992-07-13 | 670 | 691 | 670 | 690 | 5,000 | 3,450 |
| 1992-07-10 | 695 | 700 | 690 | 690 | 13,000 | 3,450 |
| 1992-07-09 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1992-07-08 | 685 | 685 | 685 | 685 | 10,000 | 3,425 |
| 1992-07-07 | 688 | 690 | 688 | 688 | 8,000 | 3,440 |
| 1992-07-06 | 700 | 700 | 685 | 698 | 6,000 | 3,490 |
| 1992-07-03 | 695 | 700 | 675 | 700 | 14,000 | 3,500 |
| 1992-07-02 | 694 | 695 | 676 | 695 | 12,000 | 3,475 |
| 1992-07-01 | 680 | 680 | 670 | 670 | 27,000 | 3,350 |
| 1992-06-30 | 670 | 681 | 670 | 681 | 4,000 | 3,405 |
| 1992-06-29 | 685 | 685 | 680 | 680 | 3,000 | 3,400 |
| 1992-06-26 | 700 | 700 | 692 | 695 | 38,000 | 3,475 |
| 1992-06-25 | 708 | 708 | 705 | 705 | 2,000 | 3,525 |
| 1992-06-24 | 715 | 715 | 710 | 710 | 19,000 | 3,550 |
| 1992-06-23 | 710 | 715 | 710 | 715 | 7,000 | 3,575 |
| 1992-06-22 | 710 | 715 | 710 | 715 | 46,000 | 3,575 |
| 1992-06-19 | 705 | 713 | 700 | 700 | 18,000 | 3,500 |
| 1992-06-18 | 710 | 715 | 710 | 715 | 36,000 | 3,575 |
| 1992-06-17 | 723 | 723 | 710 | 718 | 57,000 | 3,590 |
| 1992-06-16 | 705 | 715 | 700 | 715 | 22,000 | 3,575 |
| 1992-06-15 | 718 | 718 | 705 | 705 | 4,000 | 3,525 |
| 1992-06-12 | 720 | 730 | 720 | 720 | 48,000 | 3,600 |
| 1992-06-11 | 741 | 741 | 729 | 730 | 7,000 | 3,650 |
| 1992-06-10 | 759 | 760 | 759 | 760 | 7,000 | 3,800 |
| 1992-06-09 | 751 | 760 | 751 | 760 | 13,000 | 3,800 |
| 1992-06-08 | 761 | 761 | 750 | 750 | 31,000 | 3,750 |
| 1992-06-05 | 780 | 780 | 760 | 770 | 45,000 | 3,850 |
| 1992-06-04 | 775 | 780 | 767 | 770 | 13,000 | 3,850 |
| 1992-06-03 | 770 | 790 | 761 | 761 | 56,000 | 3,805 |
| 1992-06-02 | 765 | 765 | 756 | 765 | 57,000 | 3,825 |
| 1992-06-01 | 750 | 765 | 750 | 760 | 16,000 | 3,800 |
| 1992-05-29 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1992-05-28 | 730 | 731 | 730 | 730 | 9,000 | 3,650 |
| 1992-05-27 | 761 | 761 | 730 | 730 | 13,000 | 3,650 |
| 1992-05-26 | 770 | 775 | 761 | 761 | 22,000 | 3,805 |
| 1992-05-25 | 751 | 775 | 751 | 765 | 38,000 | 3,825 |
| 1992-05-22 | 765 | 768 | 760 | 762 | 27,000 | 3,810 |
| 1992-05-21 | 766 | 773 | 765 | 765 | 12,000 | 3,825 |
| 1992-05-20 | 767 | 779 | 764 | 765 | 66,000 | 3,825 |
| 1992-05-19 | 765 | 765 | 756 | 760 | 77,000 | 3,800 |
| 1992-05-18 | 760 | 765 | 751 | 761 | 76,000 | 3,805 |
| 1992-05-15 | 778 | 780 | 760 | 765 | 104,000 | 3,825 |
| 1992-05-14 | 761 | 770 | 760 | 770 | 265,000 | 3,850 |
| 1992-05-13 | 760 | 760 | 750 | 755 | 201,000 | 3,775 |
| 1992-05-12 | 731 | 765 | 725 | 755 | 146,000 | 3,775 |
| 1992-05-11 | 710 | 725 | 710 | 721 | 114,000 | 3,605 |
| 1992-05-08 | 715 | 720 | 700 | 700 | 51,000 | 3,500 |
| 1992-05-07 | 705 | 725 | 695 | 725 | 148,000 | 3,625 |
| 1992-05-06 | 670 | 700 | 664 | 700 | 78,000 | 3,500 |
| 1992-05-01 | 680 | 680 | 676 | 678 | 33,000 | 3,390 |
| 1992-04-30 | 690 | 690 | 680 | 680 | 10,000 | 3,400 |
| 1992-04-28 | 661 | 680 | 661 | 680 | 35,000 | 3,400 |
| 1992-04-27 | 670 | 670 | 661 | 661 | 9,000 | 3,305 |
| 1992-04-24 | 655 | 660 | 655 | 660 | 25,000 | 3,300 |
| 1992-04-23 | 655 | 655 | 650 | 653 | 25,000 | 3,265 |
| 1992-04-22 | 660 | 660 | 650 | 655 | 37,000 | 3,275 |
| 1992-04-21 | 650 | 665 | 650 | 655 | 27,000 | 3,275 |
| 1992-04-20 | 700 | 700 | 680 | 680 | 5,000 | 3,400 |
| 1992-04-17 | 719 | 728 | 700 | 700 | 64,000 | 3,500 |
| 1992-04-16 | 685 | 720 | 685 | 720 | 86,000 | 3,600 |
| 1992-04-15 | 680 | 685 | 671 | 685 | 55,000 | 3,425 |
| 1992-04-14 | 660 | 670 | 660 | 670 | 5,000 | 3,350 |
| 1992-04-13 | 650 | 681 | 650 | 660 | 25,000 | 3,300 |
| 1992-04-10 | 620 | 655 | 620 | 650 | 50,000 | 3,250 |
| 1992-04-09 | 630 | 640 | 620 | 630 | 19,000 | 3,150 |
| 1992-04-08 | 630 | 640 | 620 | 640 | 41,000 | 3,200 |
| 1992-04-07 | 679 | 679 | 650 | 650 | 60,000 | 3,250 |
| 1992-04-06 | 699 | 699 | 673 | 682 | 13,000 | 3,410 |
| 1992-04-03 | 685 | 685 | 647 | 682 | 32,000 | 3,410 |
| 1992-04-02 | 716 | 720 | 670 | 685 | 33,000 | 3,425 |
| 1992-04-01 | 738 | 739 | 710 | 715 | 74,000 | 3,575 |
| 1992-03-31 | 742 | 750 | 739 | 740 | 121,000 | 3,700 |
| 1992-03-30 | 741 | 749 | 740 | 740 | 26,000 | 3,700 |
| 1992-03-27 | 750 | 754 | 738 | 738 | 49,000 | 3,690 |
| 1992-03-26 | 767 | 767 | 750 | 750 | 21,000 | 3,750 |
| 1992-03-25 | 735 | 751 | 730 | 751 | 49,000 | 3,755 |
| 1992-03-24 | 750 | 750 | 736 | 740 | 86,000 | 3,700 |
| 1992-03-23 | 740 | 768 | 740 | 740 | 76,000 | 3,700 |
| 1992-03-19 | 730 | 730 | 700 | 720 | 120,000 | 3,600 |
| 1992-03-18 | 750 | 750 | 710 | 720 | 25,000 | 3,600 |
| 1992-03-17 | 760 | 765 | 753 | 753 | 27,000 | 3,765 |
| 1992-03-16 | 770 | 770 | 755 | 760 | 29,000 | 3,800 |
| 1992-03-13 | 770 | 772 | 769 | 770 | 45,000 | 3,850 |
| 1992-03-12 | 781 | 783 | 760 | 770 | 85,000 | 3,850 |
| 1992-03-11 | 839 | 840 | 780 | 780 | 34,000 | 3,900 |
| 1992-03-10 | 875 | 875 | 840 | 840 | 24,000 | 4,200 |
| 1992-03-09 | 889 | 889 | 875 | 875 | 22,000 | 4,375 |
| 1992-03-06 | 890 | 899 | 885 | 885 | 25,000 | 4,425 |
| 1992-03-05 | 910 | 910 | 900 | 900 | 7,000 | 4,500 |
| 1992-03-04 | 875 | 915 | 875 | 913 | 35,000 | 4,565 |
| 1992-03-03 | 885 | 885 | 875 | 875 | 45,000 | 4,375 |
| 1992-03-02 | 885 | 885 | 876 | 876 | 73,000 | 4,380 |
| 1992-02-28 | 906 | 906 | 885 | 885 | 37,000 | 4,425 |
| 1992-02-27 | 917 | 917 | 906 | 906 | 63,000 | 4,530 |
| 1992-02-26 | 919 | 920 | 906 | 911 | 115,000 | 4,555 |
| 1992-02-25 | 940 | 940 | 926 | 926 | 67,000 | 4,630 |
| 1992-02-24 | 951 | 951 | 940 | 940 | 43,000 | 4,700 |
| 1992-02-21 | 965 | 965 | 957 | 961 | 72,000 | 4,805 |
| 1992-02-20 | 960 | 965 | 960 | 961 | 13,000 | 4,805 |
| 1992-02-19 | 955 | 965 | 955 | 965 | 32,000 | 4,825 |
| 1992-02-18 | 975 | 975 | 975 | 975 | 12,000 | 4,875 |
| 1992-02-17 | 960 | 960 | 953 | 955 | 18,000 | 4,775 |
| 1992-02-14 | 970 | 975 | 967 | 970 | 64,000 | 4,850 |
| 1992-02-13 | 1,020 | 1,020 | 1,000 | 1,000 | 90,000 | 5,000 |
| 1992-02-12 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 5,100 |
| 1992-02-10 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1992-02-07 | 1,080 | 1,080 | 1,060 | 1,060 | 35,000 | 5,300 |
| 1992-02-06 | 1,050 | 1,090 | 1,050 | 1,080 | 80,000 | 5,400 |
| 1992-02-05 | 1,020 | 1,070 | 1,000 | 1,040 | 74,000 | 5,200 |
| 1992-02-04 | 1,000 | 1,020 | 992 | 1,000 | 127,000 | 5,000 |
| 1992-02-03 | 1,000 | 1,020 | 999 | 1,000 | 65,000 | 5,000 |
| 1992-01-30 | 960 | 965 | 960 | 965 | 12,000 | 4,825 |
| 1992-01-29 | 961 | 969 | 951 | 965 | 9,000 | 4,825 |
| 1992-01-28 | 960 | 965 | 951 | 960 | 23,000 | 4,800 |
| 1992-01-27 | 970 | 970 | 960 | 960 | 53,000 | 4,800 |
| 1992-01-24 | 990 | 990 | 970 | 970 | 39,000 | 4,850 |
| 1992-01-23 | 981 | 1,020 | 981 | 1,010 | 52,000 | 5,050 |
| 1992-01-22 | 990 | 1,010 | 990 | 1,000 | 27,000 | 5,000 |
| 1992-01-21 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 | 5,050 |
| 1992-01-20 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 5,100 |
| 1992-01-17 | 1,050 | 1,050 | 1,020 | 1,030 | 20,000 | 5,150 |
| 1992-01-16 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1992-01-14 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1992-01-13 | 1,100 | 1,110 | 1,090 | 1,100 | 9,000 | 5,500 |
| 1992-01-10 | 1,110 | 1,110 | 1,100 | 1,110 | 23,000 | 5,550 |
| 1992-01-09 | 1,130 | 1,130 | 1,110 | 1,110 | 14,000 | 5,550 |
| 1992-01-08 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1992-01-07 | 1,150 | 1,160 | 1,140 | 1,150 | 33,000 | 5,750 |
| 1992-01-06 | 1,110 | 1,150 | 1,110 | 1,150 | 55,000 | 5,750 |
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
