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 | 3,055 |
| 1993-12-29 | 620 | 620 | 615 | 616 | 41,000 | 3,080 |
| 1993-12-28 | 615 | 615 | 610 | 615 | 21,000 | 3,075 |
| 1993-12-27 | 630 | 630 | 620 | 620 | 17,000 | 3,100 |
| 1993-12-24 | 631 | 632 | 630 | 630 | 28,000 | 3,150 |
| 1993-12-22 | 632 | 632 | 631 | 632 | 25,000 | 3,160 |
| 1993-12-21 | 631 | 635 | 630 | 632 | 38,000 | 3,160 |
| 1993-12-20 | 640 | 640 | 635 | 635 | 21,000 | 3,175 |
| 1993-12-17 | 635 | 650 | 635 | 640 | 32,000 | 3,200 |
| 1993-12-16 | 620 | 630 | 614 | 630 | 94,000 | 3,150 |
| 1993-12-15 | 621 | 621 | 620 | 620 | 34,000 | 3,100 |
| 1993-12-14 | 645 | 645 | 630 | 630 | 10,000 | 3,150 |
| 1993-12-13 | 647 | 647 | 640 | 640 | 18,000 | 3,200 |
| 1993-12-10 | 613 | 622 | 613 | 622 | 12,000 | 3,110 |
| 1993-12-09 | 611 | 620 | 611 | 617 | 16,000 | 3,085 |
| 1993-12-08 | 611 | 611 | 606 | 606 | 23,000 | 3,030 |
| 1993-12-07 | 613 | 615 | 613 | 615 | 5,000 | 3,075 |
| 1993-12-06 | 632 | 632 | 620 | 623 | 61,000 | 3,115 |
| 1993-12-03 | 650 | 660 | 630 | 630 | 99,000 | 3,150 |
| 1993-12-02 | 650 | 685 | 650 | 660 | 81,000 | 3,300 |
| 1993-12-01 | 600 | 630 | 600 | 630 | 33,000 | 3,150 |
| 1993-11-30 | 565 | 590 | 565 | 590 | 130,000 | 2,950 |
| 1993-11-29 | 571 | 571 | 550 | 565 | 129,000 | 2,825 |
| 1993-11-26 | 600 | 605 | 580 | 583 | 135,000 | 2,915 |
| 1993-11-25 | 595 | 600 | 586 | 600 | 91,000 | 3,000 |
| 1993-11-24 | 605 | 610 | 600 | 600 | 55,000 | 3,000 |
| 1993-11-22 | 650 | 650 | 611 | 615 | 58,000 | 3,075 |
| 1993-11-19 | 657 | 660 | 650 | 650 | 46,000 | 3,250 |
| 1993-11-18 | 659 | 669 | 655 | 655 | 14,000 | 3,275 |
| 1993-11-17 | 659 | 659 | 652 | 652 | 4,000 | 3,260 |
| 1993-11-16 | 660 | 660 | 649 | 649 | 19,000 | 3,245 |
| 1993-11-15 | 670 | 670 | 670 | 670 | 20,000 | 3,350 |
| 1993-11-12 | 635 | 670 | 631 | 670 | 37,000 | 3,350 |
| 1993-11-11 | 635 | 642 | 635 | 636 | 33,000 | 3,180 |
| 1993-11-10 | 639 | 639 | 630 | 635 | 21,000 | 3,175 |
| 1993-11-09 | 684 | 684 | 650 | 650 | 35,000 | 3,250 |
| 1993-11-08 | 680 | 680 | 676 | 680 | 33,000 | 3,400 |
| 1993-11-05 | 705 | 705 | 694 | 694 | 55,000 | 3,470 |
| 1993-11-04 | 730 | 730 | 708 | 708 | 21,000 | 3,540 |
| 1993-11-02 | 705 | 715 | 705 | 715 | 4,000 | 3,575 |
| 1993-11-01 | 706 | 715 | 705 | 710 | 25,000 | 3,550 |
| 1993-10-29 | 710 | 711 | 702 | 702 | 36,000 | 3,510 |
| 1993-10-28 | 713 | 713 | 710 | 710 | 26,000 | 3,550 |
| 1993-10-27 | 720 | 720 | 710 | 720 | 17,000 | 3,600 |
| 1993-10-26 | 726 | 726 | 710 | 710 | 73,000 | 3,550 |
| 1993-10-25 | 735 | 735 | 730 | 731 | 49,000 | 3,655 |
| 1993-10-22 | 747 | 750 | 740 | 740 | 29,000 | 3,700 |
| 1993-10-21 | 770 | 770 | 750 | 750 | 17,000 | 3,750 |
| 1993-10-20 | 768 | 770 | 765 | 770 | 8,000 | 3,850 |
| 1993-10-19 | 782 | 789 | 780 | 789 | 19,000 | 3,945 |
| 1993-10-18 | 770 | 775 | 770 | 775 | 52,000 | 3,875 |
| 1993-10-15 | 773 | 775 | 770 | 770 | 31,000 | 3,850 |
| 1993-10-14 | 780 | 783 | 775 | 775 | 6,000 | 3,875 |
| 1993-10-13 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
| 1993-10-12 | 783 | 795 | 783 | 784 | 37,000 | 3,920 |
| 1993-10-08 | 783 | 783 | 773 | 783 | 50,000 | 3,915 |
| 1993-10-07 | 759 | 783 | 755 | 783 | 43,000 | 3,915 |
| 1993-10-06 | 747 | 765 | 747 | 750 | 28,000 | 3,750 |
| 1993-10-05 | 762 | 762 | 747 | 747 | 52,000 | 3,735 |
| 1993-10-04 | 770 | 770 | 746 | 746 | 44,000 | 3,730 |
| 1993-10-01 | 750 | 766 | 750 | 761 | 47,000 | 3,805 |
| 1993-09-30 | 770 | 770 | 764 | 765 | 41,000 | 3,825 |
| 1993-09-29 | 793 | 793 | 770 | 790 | 22,000 | 3,950 |
| 1993-09-28 | 805 | 805 | 790 | 795 | 39,000 | 3,975 |
| 1993-09-27 | 800 | 800 | 795 | 795 | 48,000 | 3,975 |
| 1993-09-24 | 801 | 803 | 801 | 801 | 12,000 | 4,005 |
| 1993-09-22 | 805 | 809 | 800 | 803 | 36,000 | 4,015 |
| 1993-09-21 | 812 | 815 | 811 | 811 | 100,000 | 4,055 |
| 1993-09-20 | 827 | 827 | 810 | 810 | 6,000 | 4,050 |
| 1993-09-17 | 808 | 829 | 806 | 829 | 16,000 | 4,145 |
| 1993-09-16 | 808 | 810 | 808 | 808 | 7,000 | 4,040 |
| 1993-09-14 | 820 | 820 | 805 | 808 | 72,000 | 4,040 |
| 1993-09-13 | 817 | 830 | 816 | 830 | 24,000 | 4,150 |
| 1993-09-10 | 838 | 838 | 816 | 816 | 49,000 | 4,080 |
| 1993-09-09 | 816 | 816 | 816 | 816 | 14,000 | 4,080 |
| 1993-09-08 | 808 | 812 | 808 | 812 | 11,000 | 4,060 |
| 1993-09-07 | 825 | 825 | 807 | 807 | 26,000 | 4,035 |
| 1993-09-06 | 831 | 832 | 821 | 821 | 65,000 | 4,105 |
| 1993-09-03 | 823 | 831 | 823 | 830 | 16,000 | 4,150 |
| 1993-09-02 | 832 | 832 | 825 | 826 | 14,000 | 4,130 |
| 1993-09-01 | 834 | 834 | 825 | 832 | 54,000 | 4,160 |
| 1993-08-31 | 837 | 837 | 835 | 835 | 17,000 | 4,175 |
| 1993-08-30 | 825 | 837 | 825 | 837 | 11,000 | 4,185 |
| 1993-08-27 | 806 | 830 | 803 | 830 | 18,000 | 4,150 |
| 1993-08-26 | 805 | 811 | 805 | 810 | 56,000 | 4,050 |
| 1993-08-25 | 807 | 807 | 801 | 805 | 19,000 | 4,025 |
| 1993-08-24 | 810 | 810 | 806 | 807 | 26,000 | 4,035 |
| 1993-08-23 | 806 | 820 | 806 | 820 | 14,000 | 4,100 |
| 1993-08-20 | 830 | 830 | 822 | 824 | 8,000 | 4,120 |
| 1993-08-19 | 830 | 830 | 820 | 820 | 55,000 | 4,100 |
| 1993-08-18 | 840 | 841 | 830 | 833 | 73,000 | 4,165 |
| 1993-08-17 | 840 | 850 | 837 | 837 | 21,000 | 4,185 |
| 1993-08-16 | 840 | 840 | 830 | 835 | 36,000 | 4,175 |
| 1993-08-13 | 849 | 850 | 839 | 840 | 74,000 | 4,200 |
| 1993-08-12 | 849 | 850 | 849 | 849 | 39,000 | 4,245 |
| 1993-08-11 | 805 | 806 | 805 | 806 | 22,000 | 4,030 |
| 1993-08-10 | 800 | 800 | 800 | 800 | 70,000 | 4,000 |
| 1993-08-09 | 800 | 800 | 795 | 795 | 165,000 | 3,975 |
| 1993-08-06 | 800 | 800 | 798 | 799 | 24,000 | 3,995 |
| 1993-08-05 | 815 | 816 | 800 | 800 | 46,000 | 4,000 |
| 1993-08-04 | 815 | 820 | 815 | 816 | 33,000 | 4,080 |
| 1993-08-03 | 820 | 825 | 820 | 820 | 23,000 | 4,100 |
| 1993-08-02 | 828 | 828 | 824 | 824 | 22,000 | 4,120 |
| 1993-07-30 | 830 | 835 | 828 | 828 | 57,000 | 4,140 |
| 1993-07-29 | 810 | 828 | 810 | 828 | 171,000 | 4,140 |
| 1993-07-28 | 815 | 817 | 810 | 810 | 23,000 | 4,050 |
| 1993-07-27 | 820 | 820 | 815 | 815 | 33,000 | 4,075 |
| 1993-07-26 | 820 | 820 | 820 | 820 | 44,000 | 4,100 |
| 1993-07-23 | 828 | 828 | 820 | 820 | 29,000 | 4,100 |
| 1993-07-22 | 829 | 840 | 828 | 828 | 21,000 | 4,140 |
| 1993-07-21 | 840 | 840 | 830 | 830 | 23,000 | 4,150 |
| 1993-07-20 | 850 | 855 | 850 | 850 | 22,000 | 4,250 |
| 1993-07-19 | 860 | 860 | 850 | 860 | 28,000 | 4,300 |
| 1993-07-16 | 865 | 875 | 860 | 860 | 41,000 | 4,300 |
| 1993-07-15 | 867 | 870 | 860 | 865 | 34,000 | 4,325 |
| 1993-07-14 | 866 | 875 | 866 | 867 | 43,000 | 4,335 |
| 1993-07-13 | 869 | 870 | 860 | 865 | 39,000 | 4,325 |
| 1993-07-12 | 860 | 863 | 856 | 860 | 77,000 | 4,300 |
| 1993-07-09 | 830 | 840 | 830 | 840 | 39,000 | 4,200 |
| 1993-07-08 | 825 | 830 | 825 | 830 | 17,000 | 4,150 |
| 1993-07-07 | 808 | 819 | 808 | 819 | 20,000 | 4,095 |
| 1993-07-06 | 810 | 820 | 805 | 805 | 16,000 | 4,025 |
| 1993-07-05 | 810 | 820 | 810 | 820 | 19,000 | 4,100 |
| 1993-07-02 | 835 | 835 | 810 | 810 | 43,000 | 4,050 |
| 1993-07-01 | 830 | 830 | 803 | 815 | 28,000 | 4,075 |
| 1993-06-30 | 825 | 830 | 810 | 820 | 33,000 | 4,100 |
| 1993-06-29 | 849 | 849 | 825 | 825 | 16,000 | 4,125 |
| 1993-06-28 | 865 | 870 | 850 | 850 | 37,000 | 4,250 |
| 1993-06-25 | 855 | 875 | 850 | 856 | 33,000 | 4,280 |
| 1993-06-24 | 825 | 860 | 825 | 856 | 60,000 | 4,280 |
| 1993-06-23 | 825 | 832 | 820 | 832 | 71,000 | 4,160 |
| 1993-06-22 | 820 | 839 | 820 | 825 | 81,000 | 4,125 |
| 1993-06-21 | 850 | 850 | 803 | 820 | 53,000 | 4,100 |
| 1993-06-18 | 879 | 880 | 870 | 879 | 29,000 | 4,395 |
| 1993-06-17 | 873 | 880 | 860 | 880 | 80,000 | 4,400 |
| 1993-06-16 | 890 | 895 | 860 | 870 | 96,000 | 4,350 |
| 1993-06-15 | 930 | 930 | 890 | 890 | 49,000 | 4,450 |
| 1993-06-14 | 956 | 958 | 935 | 945 | 73,000 | 4,725 |
| 1993-06-11 | 945 | 954 | 931 | 950 | 91,000 | 4,750 |
| 1993-06-10 | 923 | 930 | 923 | 930 | 27,000 | 4,650 |
| 1993-06-08 | 949 | 950 | 941 | 943 | 88,000 | 4,715 |
| 1993-06-07 | 961 | 971 | 951 | 951 | 67,000 | 4,755 |
| 1993-06-04 | 975 | 980 | 965 | 971 | 153,000 | 4,855 |
| 1993-06-03 | 970 | 980 | 961 | 975 | 60,000 | 4,875 |
| 1993-06-02 | 960 | 980 | 960 | 970 | 104,000 | 4,850 |
| 1993-06-01 | 1,000 | 1,000 | 960 | 960 | 125,000 | 4,800 |
| 1993-05-31 | 989 | 1,020 | 984 | 997 | 401,000 | 4,985 |
| 1993-05-28 | 970 | 990 | 962 | 990 | 179,000 | 4,950 |
| 1993-05-27 | 961 | 970 | 955 | 970 | 298,000 | 4,850 |
| 1993-05-26 | 941 | 970 | 938 | 963 | 602,000 | 4,815 |
| 1993-05-25 | 907 | 948 | 905 | 942 | 404,000 | 4,710 |
| 1993-05-24 | 900 | 910 | 895 | 907 | 65,000 | 4,535 |
| 1993-05-21 | 882 | 894 | 872 | 894 | 46,000 | 4,470 |
| 1993-05-20 | 898 | 898 | 875 | 882 | 56,000 | 4,410 |
| 1993-05-19 | 880 | 890 | 875 | 890 | 50,000 | 4,450 |
| 1993-05-18 | 895 | 895 | 875 | 875 | 43,000 | 4,375 |
| 1993-05-17 | 909 | 912 | 885 | 885 | 112,000 | 4,425 |
| 1993-05-14 | 910 | 910 | 893 | 910 | 168,000 | 4,550 |
| 1993-05-13 | 904 | 915 | 902 | 915 | 90,000 | 4,575 |
| 1993-05-12 | 909 | 920 | 897 | 915 | 389,000 | 4,575 |
| 1993-05-11 | 871 | 916 | 871 | 903 | 552,000 | 4,515 |
| 1993-05-10 | 870 | 870 | 858 | 869 | 226,000 | 4,345 |
| 1993-05-07 | 810 | 868 | 810 | 860 | 329,000 | 4,300 |
| 1993-05-06 | 815 | 815 | 805 | 810 | 122,000 | 4,050 |
| 1993-04-30 | 819 | 825 | 816 | 820 | 55,000 | 4,100 |
| 1993-04-28 | 815 | 830 | 810 | 819 | 114,000 | 4,095 |
| 1993-04-27 | 775 | 805 | 775 | 805 | 63,000 | 4,025 |
| 1993-04-26 | 770 | 790 | 770 | 778 | 21,000 | 3,890 |
| 1993-04-23 | 800 | 805 | 780 | 780 | 43,000 | 3,900 |
| 1993-04-22 | 810 | 812 | 801 | 805 | 40,000 | 4,025 |
| 1993-04-21 | 820 | 830 | 812 | 820 | 121,000 | 4,100 |
| 1993-04-20 | 812 | 823 | 806 | 820 | 114,000 | 4,100 |
| 1993-04-19 | 809 | 829 | 800 | 820 | 91,000 | 4,100 |
| 1993-04-16 | 840 | 845 | 810 | 810 | 215,000 | 4,050 |
| 1993-04-15 | 821 | 835 | 816 | 835 | 475,000 | 4,175 |
| 1993-04-14 | 809 | 820 | 801 | 816 | 595,000 | 4,080 |
| 1993-04-13 | 750 | 800 | 750 | 789 | 108,000 | 3,945 |
| 1993-04-12 | 760 | 762 | 750 | 751 | 66,000 | 3,755 |
| 1993-04-09 | 756 | 775 | 756 | 763 | 80,000 | 3,815 |
| 1993-04-08 | 775 | 780 | 765 | 765 | 81,000 | 3,825 |
| 1993-04-07 | 770 | 790 | 770 | 783 | 92,000 | 3,915 |
| 1993-04-06 | 793 | 805 | 770 | 770 | 155,000 | 3,850 |
| 1993-04-05 | 780 | 816 | 770 | 792 | 660,000 | 3,960 |
| 1993-04-02 | 756 | 775 | 753 | 775 | 158,000 | 3,875 |
| 1993-04-01 | 752 | 760 | 750 | 753 | 61,000 | 3,765 |
| 1993-03-31 | 770 | 779 | 761 | 761 | 151,000 | 3,805 |
| 1993-03-30 | 778 | 778 | 755 | 755 | 136,000 | 3,775 |
| 1993-03-29 | 770 | 789 | 754 | 780 | 528,000 | 3,900 |
| 1993-03-26 | 743 | 765 | 738 | 760 | 421,000 | 3,800 |
| 1993-03-25 | 715 | 740 | 710 | 737 | 336,000 | 3,685 |
| 1993-03-24 | 700 | 715 | 700 | 710 | 140,000 | 3,550 |
| 1993-03-23 | 710 | 721 | 707 | 710 | 138,000 | 3,550 |
| 1993-03-22 | 715 | 715 | 700 | 710 | 107,000 | 3,550 |
| 1993-03-19 | 699 | 720 | 680 | 720 | 343,000 | 3,600 |
| 1993-03-18 | 679 | 685 | 670 | 685 | 101,000 | 3,425 |
| 1993-03-17 | 640 | 660 | 640 | 660 | 127,000 | 3,300 |
| 1993-03-16 | 660 | 660 | 640 | 640 | 50,000 | 3,200 |
| 1993-03-15 | 644 | 650 | 637 | 650 | 42,000 | 3,250 |
| 1993-03-12 | 621 | 635 | 621 | 634 | 23,000 | 3,170 |
| 1993-03-11 | 620 | 620 | 620 | 620 | 19,000 | 3,100 |
| 1993-03-10 | 645 | 650 | 630 | 630 | 57,000 | 3,150 |
| 1993-03-09 | 647 | 647 | 635 | 635 | 45,000 | 3,175 |
| 1993-03-08 | 600 | 626 | 600 | 626 | 21,000 | 3,130 |
| 1993-03-05 | 600 | 601 | 593 | 601 | 25,000 | 3,005 |
| 1993-03-04 | 595 | 601 | 595 | 601 | 15,000 | 3,005 |
| 1993-03-03 | 591 | 605 | 591 | 605 | 22,000 | 3,025 |
| 1993-03-02 | 616 | 616 | 596 | 596 | 30,000 | 2,980 |
| 1993-03-01 | 615 | 618 | 615 | 615 | 7,000 | 3,075 |
| 1993-02-26 | 625 | 625 | 616 | 625 | 51,000 | 3,125 |
| 1993-02-25 | 625 | 626 | 615 | 615 | 40,000 | 3,075 |
| 1993-02-24 | 621 | 625 | 621 | 625 | 5,000 | 3,125 |
| 1993-02-23 | 635 | 635 | 620 | 620 | 67,000 | 3,100 |
| 1993-02-22 | 631 | 649 | 630 | 640 | 39,000 | 3,200 |
| 1993-02-19 | 630 | 630 | 627 | 630 | 44,000 | 3,150 |
| 1993-02-18 | 636 | 636 | 630 | 630 | 72,000 | 3,150 |
| 1993-02-17 | 634 | 635 | 633 | 635 | 34,000 | 3,175 |
| 1993-02-16 | 640 | 640 | 640 | 640 | 29,000 | 3,200 |
| 1993-02-15 | 635 | 640 | 635 | 640 | 57,000 | 3,200 |
| 1993-02-12 | 640 | 640 | 635 | 635 | 100,000 | 3,175 |
| 1993-02-10 | 632 | 636 | 632 | 636 | 38,000 | 3,180 |
| 1993-02-09 | 650 | 650 | 631 | 631 | 34,000 | 3,155 |
| 1993-02-08 | 660 | 670 | 650 | 650 | 92,000 | 3,250 |
| 1993-02-05 | 650 | 660 | 650 | 660 | 33,000 | 3,300 |
| 1993-02-04 | 655 | 669 | 650 | 650 | 41,000 | 3,250 |
| 1993-02-03 | 660 | 670 | 660 | 660 | 31,000 | 3,300 |
| 1993-02-02 | 636 | 650 | 635 | 649 | 31,000 | 3,245 |
| 1993-02-01 | 650 | 650 | 630 | 635 | 105,000 | 3,175 |
| 1993-01-29 | 650 | 660 | 650 | 660 | 42,000 | 3,300 |
| 1993-01-28 | 632 | 645 | 630 | 645 | 47,000 | 3,225 |
| 1993-01-27 | 640 | 642 | 640 | 642 | 24,000 | 3,210 |
| 1993-01-26 | 650 | 655 | 642 | 642 | 16,000 | 3,210 |
| 1993-01-25 | 651 | 651 | 650 | 650 | 11,000 | 3,250 |
| 1993-01-22 | 654 | 654 | 650 | 650 | 7,000 | 3,250 |
| 1993-01-21 | 652 | 654 | 652 | 654 | 8,000 | 3,270 |
| 1993-01-20 | 651 | 661 | 651 | 652 | 14,000 | 3,260 |
| 1993-01-19 | 670 | 670 | 665 | 670 | 18,000 | 3,350 |
| 1993-01-18 | 655 | 660 | 652 | 660 | 16,000 | 3,300 |
| 1993-01-14 | 660 | 660 | 652 | 660 | 16,000 | 3,300 |
| 1993-01-13 | 675 | 675 | 665 | 665 | 12,000 | 3,325 |
| 1993-01-12 | 660 | 660 | 660 | 660 | 201,000 | 3,300 |
| 1993-01-11 | 660 | 660 | 660 | 660 | 203,000 | 3,300 |
| 1993-01-08 | 689 | 689 | 661 | 661 | 8,000 | 3,305 |
| 1993-01-07 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1993-01-06 | 671 | 671 | 660 | 660 | 33,000 | 3,300 |
| 1993-01-05 | 683 | 684 | 670 | 670 | 18,000 | 3,350 |
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
