6358 酒井重工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	616	616	611	611	11,000	6,110
1993-12-29	620	620	615	616	41,000	6,160
1993-12-28	615	615	610	615	21,000	6,150
1993-12-27	630	630	620	620	17,000	6,200
1993-12-24	631	632	630	630	28,000	6,300
1993-12-22	632	632	631	632	25,000	6,320
1993-12-21	631	635	630	632	38,000	6,320
1993-12-20	640	640	635	635	21,000	6,350
1993-12-17	635	650	635	640	32,000	6,400
1993-12-16	620	630	614	630	94,000	6,300
1993-12-15	621	621	620	620	34,000	6,200
1993-12-14	645	645	630	630	10,000	6,300
1993-12-13	647	647	640	640	18,000	6,400
1993-12-10	613	622	613	622	12,000	6,220
1993-12-09	611	620	611	617	16,000	6,170
1993-12-08	611	611	606	606	23,000	6,060
1993-12-07	613	615	613	615	5,000	6,150
1993-12-06	632	632	620	623	61,000	6,230
1993-12-03	650	660	630	630	99,000	6,300
1993-12-02	650	685	650	660	81,000	6,600
1993-12-01	600	630	600	630	33,000	6,300
1993-11-30	565	590	565	590	130,000	5,900
1993-11-29	571	571	550	565	129,000	5,650
1993-11-26	600	605	580	583	135,000	5,830
1993-11-25	595	600	586	600	91,000	6,000
1993-11-24	605	610	600	600	55,000	6,000
1993-11-22	650	650	611	615	58,000	6,150
1993-11-19	657	660	650	650	46,000	6,500
1993-11-18	659	669	655	655	14,000	6,550
1993-11-17	659	659	652	652	4,000	6,520
1993-11-16	660	660	649	649	19,000	6,490
1993-11-15	670	670	670	670	20,000	6,700
1993-11-12	635	670	631	670	37,000	6,700
1993-11-11	635	642	635	636	33,000	6,360
1993-11-10	639	639	630	635	21,000	6,350
1993-11-09	684	684	650	650	35,000	6,500
1993-11-08	680	680	676	680	33,000	6,800
1993-11-05	705	705	694	694	55,000	6,940
1993-11-04	730	730	708	708	21,000	7,080
1993-11-02	705	715	705	715	4,000	7,150
1993-11-01	706	715	705	710	25,000	7,100
1993-10-29	710	711	702	702	36,000	7,020
1993-10-28	713	713	710	710	26,000	7,100
1993-10-27	720	720	710	720	17,000	7,200
1993-10-26	726	726	710	710	73,000	7,100
1993-10-25	735	735	730	731	49,000	7,310
1993-10-22	747	750	740	740	29,000	7,400
1993-10-21	770	770	750	750	17,000	7,500
1993-10-20	768	770	765	770	8,000	7,700
1993-10-19	782	789	780	789	19,000	7,890
1993-10-18	770	775	770	775	52,000	7,750
1993-10-15	773	775	770	770	31,000	7,700
1993-10-14	780	783	775	775	6,000	7,750
1993-10-13	784	784	784	784	4,000	7,840
1993-10-12	783	795	783	784	37,000	7,840
1993-10-08	783	783	773	783	50,000	7,830
1993-10-07	759	783	755	783	43,000	7,830
1993-10-06	747	765	747	750	28,000	7,500
1993-10-05	762	762	747	747	52,000	7,470
1993-10-04	770	770	746	746	44,000	7,460
1993-10-01	750	766	750	761	47,000	7,610
1993-09-30	770	770	764	765	41,000	7,650
1993-09-29	793	793	770	790	22,000	7,900
1993-09-28	805	805	790	795	39,000	7,950
1993-09-27	800	800	795	795	48,000	7,950
1993-09-24	801	803	801	801	12,000	8,010
1993-09-22	805	809	800	803	36,000	8,030
1993-09-21	812	815	811	811	100,000	8,110
1993-09-20	827	827	810	810	6,000	8,100
1993-09-17	808	829	806	829	16,000	8,290
1993-09-16	808	810	808	808	7,000	8,080
1993-09-14	820	820	805	808	72,000	8,080
1993-09-13	817	830	816	830	24,000	8,300
1993-09-10	838	838	816	816	49,000	8,160
1993-09-09	816	816	816	816	14,000	8,160
1993-09-08	808	812	808	812	11,000	8,120
1993-09-07	825	825	807	807	26,000	8,070
1993-09-06	831	832	821	821	65,000	8,210
1993-09-03	823	831	823	830	16,000	8,300
1993-09-02	832	832	825	826	14,000	8,260
1993-09-01	834	834	825	832	54,000	8,320
1993-08-31	837	837	835	835	17,000	8,350
1993-08-30	825	837	825	837	11,000	8,370
1993-08-27	806	830	803	830	18,000	8,300
1993-08-26	805	811	805	810	56,000	8,100
1993-08-25	807	807	801	805	19,000	8,050
1993-08-24	810	810	806	807	26,000	8,070
1993-08-23	806	820	806	820	14,000	8,200
1993-08-20	830	830	822	824	8,000	8,240
1993-08-19	830	830	820	820	55,000	8,200
1993-08-18	840	841	830	833	73,000	8,330
1993-08-17	840	850	837	837	21,000	8,370
1993-08-16	840	840	830	835	36,000	8,350
1993-08-13	849	850	839	840	74,000	8,400
1993-08-12	849	850	849	849	39,000	8,490
1993-08-11	805	806	805	806	22,000	8,060
1993-08-10	800	800	800	800	70,000	8,000
1993-08-09	800	800	795	795	165,000	7,950
1993-08-06	800	800	798	799	24,000	7,990
1993-08-05	815	816	800	800	46,000	8,000
1993-08-04	815	820	815	816	33,000	8,160
1993-08-03	820	825	820	820	23,000	8,200
1993-08-02	828	828	824	824	22,000	8,240
1993-07-30	830	835	828	828	57,000	8,280
1993-07-29	810	828	810	828	171,000	8,280
1993-07-28	815	817	810	810	23,000	8,100
1993-07-27	820	820	815	815	33,000	8,150
1993-07-26	820	820	820	820	44,000	8,200
1993-07-23	828	828	820	820	29,000	8,200
1993-07-22	829	840	828	828	21,000	8,280
1993-07-21	840	840	830	830	23,000	8,300
1993-07-20	850	855	850	850	22,000	8,500
1993-07-19	860	860	850	860	28,000	8,600
1993-07-16	865	875	860	860	41,000	8,600
1993-07-15	867	870	860	865	34,000	8,650
1993-07-14	866	875	866	867	43,000	8,670
1993-07-13	869	870	860	865	39,000	8,650
1993-07-12	860	863	856	860	77,000	8,600
1993-07-09	830	840	830	840	39,000	8,400
1993-07-08	825	830	825	830	17,000	8,300
1993-07-07	808	819	808	819	20,000	8,190
1993-07-06	810	820	805	805	16,000	8,050
1993-07-05	810	820	810	820	19,000	8,200
1993-07-02	835	835	810	810	43,000	8,100
1993-07-01	830	830	803	815	28,000	8,150
1993-06-30	825	830	810	820	33,000	8,200
1993-06-29	849	849	825	825	16,000	8,250
1993-06-28	865	870	850	850	37,000	8,500
1993-06-25	855	875	850	856	33,000	8,560
1993-06-24	825	860	825	856	60,000	8,560
1993-06-23	825	832	820	832	71,000	8,320
1993-06-22	820	839	820	825	81,000	8,250
1993-06-21	850	850	803	820	53,000	8,200
1993-06-18	879	880	870	879	29,000	8,790
1993-06-17	873	880	860	880	80,000	8,800
1993-06-16	890	895	860	870	96,000	8,700
1993-06-15	930	930	890	890	49,000	8,900
1993-06-14	956	958	935	945	73,000	9,450
1993-06-11	945	954	931	950	91,000	9,500
1993-06-10	923	930	923	930	27,000	9,300
1993-06-08	949	950	941	943	88,000	9,430
1993-06-07	961	971	951	951	67,000	9,510
1993-06-04	975	980	965	971	153,000	9,710
1993-06-03	970	980	961	975	60,000	9,750
1993-06-02	960	980	960	970	104,000	9,700
1993-06-01	1,000	1,000	960	960	125,000	9,600
1993-05-31	989	1,020	984	997	401,000	9,970
1993-05-28	970	990	962	990	179,000	9,900
1993-05-27	961	970	955	970	298,000	9,700
1993-05-26	941	970	938	963	602,000	9,630
1993-05-25	907	948	905	942	404,000	9,420
1993-05-24	900	910	895	907	65,000	9,070
1993-05-21	882	894	872	894	46,000	8,940
1993-05-20	898	898	875	882	56,000	8,820
1993-05-19	880	890	875	890	50,000	8,900
1993-05-18	895	895	875	875	43,000	8,750
1993-05-17	909	912	885	885	112,000	8,850
1993-05-14	910	910	893	910	168,000	9,100
1993-05-13	904	915	902	915	90,000	9,150
1993-05-12	909	920	897	915	389,000	9,150
1993-05-11	871	916	871	903	552,000	9,030
1993-05-10	870	870	858	869	226,000	8,690
1993-05-07	810	868	810	860	329,000	8,600
1993-05-06	815	815	805	810	122,000	8,100
1993-04-30	819	825	816	820	55,000	8,200
1993-04-28	815	830	810	819	114,000	8,190
1993-04-27	775	805	775	805	63,000	8,050
1993-04-26	770	790	770	778	21,000	7,780
1993-04-23	800	805	780	780	43,000	7,800
1993-04-22	810	812	801	805	40,000	8,050
1993-04-21	820	830	812	820	121,000	8,200
1993-04-20	812	823	806	820	114,000	8,200
1993-04-19	809	829	800	820	91,000	8,200
1993-04-16	840	845	810	810	215,000	8,100
1993-04-15	821	835	816	835	475,000	8,350
1993-04-14	809	820	801	816	595,000	8,160
1993-04-13	750	800	750	789	108,000	7,890
1993-04-12	760	762	750	751	66,000	7,510
1993-04-09	756	775	756	763	80,000	7,630
1993-04-08	775	780	765	765	81,000	7,650
1993-04-07	770	790	770	783	92,000	7,830
1993-04-06	793	805	770	770	155,000	7,700
1993-04-05	780	816	770	792	660,000	7,920
1993-04-02	756	775	753	775	158,000	7,750
1993-04-01	752	760	750	753	61,000	7,530
1993-03-31	770	779	761	761	151,000	7,610
1993-03-30	778	778	755	755	136,000	7,550
1993-03-29	770	789	754	780	528,000	7,800
1993-03-26	743	765	738	760	421,000	7,600
1993-03-25	715	740	710	737	336,000	7,370
1993-03-24	700	715	700	710	140,000	7,100
1993-03-23	710	721	707	710	138,000	7,100
1993-03-22	715	715	700	710	107,000	7,100
1993-03-19	699	720	680	720	343,000	7,200
1993-03-18	679	685	670	685	101,000	6,850
1993-03-17	640	660	640	660	127,000	6,600
1993-03-16	660	660	640	640	50,000	6,400
1993-03-15	644	650	637	650	42,000	6,500
1993-03-12	621	635	621	634	23,000	6,340
1993-03-11	620	620	620	620	19,000	6,200
1993-03-10	645	650	630	630	57,000	6,300
1993-03-09	647	647	635	635	45,000	6,350
1993-03-08	600	626	600	626	21,000	6,260
1993-03-05	600	601	593	601	25,000	6,010
1993-03-04	595	601	595	601	15,000	6,010
1993-03-03	591	605	591	605	22,000	6,050
1993-03-02	616	616	596	596	30,000	5,960
1993-03-01	615	618	615	615	7,000	6,150
1993-02-26	625	625	616	625	51,000	6,250
1993-02-25	625	626	615	615	40,000	6,150
1993-02-24	621	625	621	625	5,000	6,250
1993-02-23	635	635	620	620	67,000	6,200
1993-02-22	631	649	630	640	39,000	6,400
1993-02-19	630	630	627	630	44,000	6,300
1993-02-18	636	636	630	630	72,000	6,300
1993-02-17	634	635	633	635	34,000	6,350
1993-02-16	640	640	640	640	29,000	6,400
1993-02-15	635	640	635	640	57,000	6,400
1993-02-12	640	640	635	635	100,000	6,350
1993-02-10	632	636	632	636	38,000	6,360
1993-02-09	650	650	631	631	34,000	6,310
1993-02-08	660	670	650	650	92,000	6,500
1993-02-05	650	660	650	660	33,000	6,600
1993-02-04	655	669	650	650	41,000	6,500
1993-02-03	660	670	660	660	31,000	6,600
1993-02-02	636	650	635	649	31,000	6,490
1993-02-01	650	650	630	635	105,000	6,350
1993-01-29	650	660	650	660	42,000	6,600
1993-01-28	632	645	630	645	47,000	6,450
1993-01-27	640	642	640	642	24,000	6,420
1993-01-26	650	655	642	642	16,000	6,420
1993-01-25	651	651	650	650	11,000	6,500
1993-01-22	654	654	650	650	7,000	6,500
1993-01-21	652	654	652	654	8,000	6,540
1993-01-20	651	661	651	652	14,000	6,520
1993-01-19	670	670	665	670	18,000	6,700
1993-01-18	655	660	652	660	16,000	6,600
1993-01-14	660	660	652	660	16,000	6,600
1993-01-13	675	675	665	665	12,000	6,650
1993-01-12	660	660	660	660	201,000	6,600
1993-01-11	660	660	660	660	203,000	6,600
1993-01-08	689	689	661	661	8,000	6,610
1993-01-07	680	680	680	680	4,000	6,800
1993-01-06	671	671	660	660	33,000	6,600
1993-01-05	683	684	670	670	18,000	6,700

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