6358 酒井重工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 685 | 690 | 685 | 685 | 16,000 | 3,425 |
| 1994-12-29 | 678 | 679 | 677 | 679 | 22,000 | 3,395 |
| 1994-12-28 | 688 | 688 | 688 | 688 | 15,000 | 3,440 |
| 1994-12-27 | 691 | 695 | 691 | 695 | 25,000 | 3,475 |
| 1994-12-26 | 684 | 691 | 684 | 691 | 18,000 | 3,455 |
| 1994-12-22 | 659 | 683 | 659 | 683 | 15,000 | 3,415 |
| 1994-12-21 | 660 | 660 | 658 | 659 | 23,000 | 3,295 |
| 1994-12-20 | 650 | 660 | 650 | 658 | 20,000 | 3,290 |
| 1994-12-19 | 655 | 660 | 650 | 650 | 23,000 | 3,250 |
| 1994-12-16 | 650 | 655 | 640 | 650 | 34,000 | 3,250 |
| 1994-12-15 | 625 | 630 | 621 | 630 | 107,000 | 3,150 |
| 1994-12-14 | 628 | 635 | 628 | 630 | 58,000 | 3,150 |
| 1994-12-13 | 634 | 634 | 628 | 628 | 120,000 | 3,140 |
| 1994-12-12 | 642 | 650 | 635 | 636 | 47,000 | 3,180 |
| 1994-12-09 | 650 | 651 | 649 | 650 | 83,000 | 3,250 |
| 1994-12-08 | 670 | 670 | 650 | 651 | 64,000 | 3,255 |
| 1994-12-07 | 673 | 683 | 673 | 673 | 8,000 | 3,365 |
| 1994-12-05 | 680 | 698 | 672 | 698 | 27,000 | 3,490 |
| 1994-12-02 | 690 | 698 | 688 | 698 | 32,000 | 3,490 |
| 1994-12-01 | 680 | 680 | 671 | 680 | 47,000 | 3,400 |
| 1994-11-30 | 650 | 655 | 650 | 650 | 83,000 | 3,250 |
| 1994-11-29 | 652 | 655 | 652 | 653 | 73,000 | 3,265 |
| 1994-11-28 | 665 | 665 | 651 | 654 | 58,000 | 3,270 |
| 1994-11-25 | 699 | 699 | 670 | 675 | 30,000 | 3,375 |
| 1994-11-24 | 710 | 710 | 700 | 700 | 57,000 | 3,500 |
| 1994-11-22 | 715 | 725 | 715 | 725 | 15,000 | 3,625 |
| 1994-11-21 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1994-11-18 | 713 | 719 | 713 | 719 | 33,000 | 3,595 |
| 1994-11-17 | 725 | 725 | 722 | 722 | 7,000 | 3,610 |
| 1994-11-16 | 725 | 725 | 721 | 721 | 8,000 | 3,605 |
| 1994-11-15 | 720 | 732 | 719 | 719 | 14,000 | 3,595 |
| 1994-11-14 | 710 | 720 | 710 | 720 | 13,000 | 3,600 |
| 1994-11-11 | 700 | 710 | 700 | 708 | 78,000 | 3,540 |
| 1994-11-10 | 710 | 720 | 700 | 700 | 10,000 | 3,500 |
| 1994-11-09 | 720 | 720 | 715 | 715 | 30,000 | 3,575 |
| 1994-11-08 | 721 | 721 | 720 | 720 | 11,000 | 3,600 |
| 1994-11-07 | 760 | 760 | 730 | 735 | 26,000 | 3,675 |
| 1994-11-04 | 751 | 751 | 750 | 750 | 4,000 | 3,750 |
| 1994-11-02 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1994-11-01 | 772 | 772 | 771 | 771 | 22,000 | 3,855 |
| 1994-10-31 | 779 | 781 | 771 | 771 | 12,000 | 3,855 |
| 1994-10-28 | 784 | 790 | 784 | 790 | 29,000 | 3,950 |
| 1994-10-27 | 785 | 785 | 774 | 774 | 19,000 | 3,870 |
| 1994-10-26 | 751 | 768 | 751 | 768 | 8,000 | 3,840 |
| 1994-10-25 | 750 | 750 | 747 | 750 | 15,000 | 3,750 |
| 1994-10-24 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1994-10-21 | 769 | 769 | 750 | 750 | 16,000 | 3,750 |
| 1994-10-20 | 761 | 779 | 761 | 779 | 28,000 | 3,895 |
| 1994-10-19 | 760 | 760 | 755 | 755 | 12,000 | 3,775 |
| 1994-10-18 | 770 | 770 | 770 | 770 | 14,000 | 3,850 |
| 1994-10-17 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1994-10-14 | 762 | 770 | 755 | 755 | 21,000 | 3,775 |
| 1994-10-13 | 741 | 752 | 741 | 752 | 27,000 | 3,760 |
| 1994-10-12 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1994-10-07 | 730 | 730 | 730 | 730 | 7,000 | 3,650 |
| 1994-10-06 | 735 | 735 | 727 | 730 | 13,000 | 3,650 |
| 1994-10-05 | 735 | 735 | 735 | 735 | 7,000 | 3,675 |
| 1994-10-04 | 762 | 762 | 762 | 762 | 19,000 | 3,810 |
| 1994-10-03 | 750 | 770 | 750 | 770 | 9,000 | 3,850 |
| 1994-09-30 | 746 | 746 | 746 | 746 | 8,000 | 3,730 |
| 1994-09-29 | 731 | 731 | 731 | 731 | 19,000 | 3,655 |
| 1994-09-28 | 732 | 732 | 731 | 731 | 15,000 | 3,655 |
| 1994-09-27 | 736 | 738 | 731 | 731 | 10,000 | 3,655 |
| 1994-09-26 | 735 | 745 | 733 | 736 | 26,000 | 3,680 |
| 1994-09-22 | 740 | 744 | 732 | 732 | 43,000 | 3,660 |
| 1994-09-21 | 733 | 740 | 733 | 740 | 40,000 | 3,700 |
| 1994-09-20 | 733 | 733 | 729 | 733 | 39,000 | 3,665 |
| 1994-09-19 | 741 | 741 | 740 | 740 | 21,000 | 3,700 |
| 1994-09-16 | 753 | 753 | 750 | 750 | 27,000 | 3,750 |
| 1994-09-14 | 760 | 760 | 750 | 750 | 36,000 | 3,750 |
| 1994-09-13 | 775 | 780 | 770 | 772 | 33,000 | 3,860 |
| 1994-09-12 | 780 | 780 | 780 | 780 | 11,000 | 3,900 |
| 1994-09-09 | 789 | 809 | 780 | 780 | 33,000 | 3,900 |
| 1994-09-08 | 810 | 810 | 790 | 800 | 39,000 | 4,000 |
| 1994-09-07 | 781 | 790 | 780 | 790 | 49,000 | 3,950 |
| 1994-09-06 | 785 | 790 | 785 | 790 | 10,000 | 3,950 |
| 1994-09-05 | 785 | 786 | 785 | 786 | 5,000 | 3,930 |
| 1994-09-02 | 798 | 800 | 795 | 800 | 26,000 | 4,000 |
| 1994-09-01 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1994-08-31 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 1994-08-30 | 794 | 798 | 793 | 798 | 27,000 | 3,990 |
| 1994-08-29 | 793 | 795 | 793 | 794 | 29,000 | 3,970 |
| 1994-08-26 | 795 | 795 | 789 | 790 | 95,000 | 3,950 |
| 1994-08-25 | 805 | 805 | 792 | 792 | 154,000 | 3,960 |
| 1994-08-24 | 801 | 806 | 801 | 805 | 58,000 | 4,025 |
| 1994-08-23 | 805 | 805 | 805 | 805 | 13,000 | 4,025 |
| 1994-08-22 | 804 | 805 | 804 | 805 | 18,000 | 4,025 |
| 1994-08-19 | 800 | 805 | 800 | 805 | 12,000 | 4,025 |
| 1994-08-18 | 810 | 811 | 805 | 810 | 54,000 | 4,050 |
| 1994-08-17 | 816 | 820 | 816 | 820 | 33,000 | 4,100 |
| 1994-08-16 | 799 | 810 | 796 | 806 | 120,000 | 4,030 |
| 1994-08-15 | 789 | 800 | 789 | 800 | 117,000 | 4,000 |
| 1994-08-12 | 790 | 795 | 790 | 790 | 73,000 | 3,950 |
| 1994-08-11 | 791 | 795 | 790 | 790 | 108,000 | 3,950 |
| 1994-08-10 | 795 | 797 | 790 | 795 | 118,000 | 3,975 |
| 1994-08-09 | 794 | 796 | 794 | 795 | 73,000 | 3,975 |
| 1994-08-08 | 790 | 795 | 790 | 795 | 98,000 | 3,975 |
| 1994-08-05 | 788 | 791 | 788 | 790 | 91,000 | 3,950 |
| 1994-08-04 | 795 | 795 | 785 | 790 | 315,000 | 3,950 |
| 1994-08-03 | 794 | 795 | 787 | 793 | 32,000 | 3,965 |
| 1994-08-02 | 780 | 794 | 780 | 785 | 46,000 | 3,925 |
| 1994-08-01 | 796 | 796 | 763 | 763 | 37,000 | 3,815 |
| 1994-07-29 | 800 | 801 | 796 | 796 | 35,000 | 3,980 |
| 1994-07-28 | 795 | 803 | 790 | 800 | 23,000 | 4,000 |
| 1994-07-27 | 809 | 809 | 800 | 805 | 67,000 | 4,025 |
| 1994-07-26 | 805 | 809 | 805 | 809 | 99,000 | 4,045 |
| 1994-07-25 | 818 | 820 | 818 | 818 | 24,000 | 4,090 |
| 1994-07-22 | 837 | 837 | 824 | 825 | 39,000 | 4,125 |
| 1994-07-21 | 837 | 837 | 825 | 830 | 69,000 | 4,150 |
| 1994-07-20 | 830 | 837 | 829 | 837 | 64,000 | 4,185 |
| 1994-07-19 | 822 | 830 | 822 | 828 | 22,000 | 4,140 |
| 1994-07-18 | 820 | 825 | 810 | 824 | 83,000 | 4,120 |
| 1994-07-15 | 811 | 820 | 810 | 820 | 14,000 | 4,100 |
| 1994-07-14 | 800 | 800 | 795 | 800 | 53,000 | 4,000 |
| 1994-07-13 | 805 | 810 | 800 | 800 | 33,000 | 4,000 |
| 1994-07-12 | 805 | 806 | 805 | 805 | 9,000 | 4,025 |
| 1994-07-11 | 805 | 805 | 802 | 805 | 8,000 | 4,025 |
| 1994-07-08 | 805 | 806 | 802 | 802 | 17,000 | 4,010 |
| 1994-07-07 | 806 | 810 | 806 | 807 | 10,000 | 4,035 |
| 1994-07-06 | 808 | 813 | 802 | 812 | 32,000 | 4,060 |
| 1994-07-05 | 810 | 820 | 802 | 808 | 22,000 | 4,040 |
| 1994-07-04 | 805 | 820 | 805 | 820 | 16,000 | 4,100 |
| 1994-07-01 | 825 | 825 | 802 | 802 | 20,000 | 4,010 |
| 1994-06-30 | 802 | 815 | 802 | 815 | 12,000 | 4,075 |
| 1994-06-29 | 813 | 813 | 811 | 811 | 29,000 | 4,055 |
| 1994-06-28 | 801 | 821 | 801 | 821 | 13,000 | 4,105 |
| 1994-06-27 | 800 | 800 | 790 | 790 | 35,000 | 3,950 |
| 1994-06-24 | 825 | 825 | 813 | 813 | 25,000 | 4,065 |
| 1994-06-23 | 811 | 829 | 811 | 829 | 29,000 | 4,145 |
| 1994-06-22 | 808 | 818 | 808 | 815 | 29,000 | 4,075 |
| 1994-06-21 | 837 | 837 | 828 | 828 | 15,000 | 4,140 |
| 1994-06-20 | 850 | 850 | 830 | 837 | 64,000 | 4,185 |
| 1994-06-17 | 869 | 870 | 850 | 860 | 31,000 | 4,300 |
| 1994-06-16 | 874 | 874 | 865 | 865 | 45,000 | 4,325 |
| 1994-06-15 | 873 | 878 | 866 | 870 | 135,000 | 4,350 |
| 1994-06-14 | 879 | 879 | 865 | 865 | 223,000 | 4,325 |
| 1994-06-13 | 849 | 884 | 844 | 880 | 295,000 | 4,400 |
| 1994-06-10 | 828 | 850 | 828 | 849 | 193,000 | 4,245 |
| 1994-06-09 | 815 | 825 | 815 | 821 | 26,000 | 4,105 |
| 1994-06-08 | 820 | 830 | 820 | 820 | 67,000 | 4,100 |
| 1994-06-07 | 820 | 820 | 815 | 820 | 40,000 | 4,100 |
| 1994-06-06 | 810 | 819 | 810 | 819 | 37,000 | 4,095 |
| 1994-06-03 | 815 | 815 | 811 | 812 | 35,000 | 4,060 |
| 1994-06-02 | 815 | 820 | 810 | 810 | 38,000 | 4,050 |
| 1994-06-01 | 810 | 820 | 810 | 810 | 29,000 | 4,050 |
| 1994-05-31 | 824 | 824 | 820 | 820 | 15,000 | 4,100 |
| 1994-05-30 | 819 | 819 | 805 | 805 | 16,000 | 4,025 |
| 1994-05-27 | 814 | 819 | 810 | 819 | 22,000 | 4,095 |
| 1994-05-26 | 825 | 830 | 824 | 824 | 59,000 | 4,120 |
| 1994-05-25 | 819 | 825 | 819 | 825 | 61,000 | 4,125 |
| 1994-05-24 | 810 | 819 | 803 | 819 | 38,000 | 4,095 |
| 1994-05-23 | 810 | 810 | 795 | 797 | 10,000 | 3,985 |
| 1994-05-20 | 801 | 810 | 800 | 810 | 28,000 | 4,050 |
| 1994-05-19 | 795 | 800 | 795 | 800 | 35,000 | 4,000 |
| 1994-05-18 | 809 | 810 | 795 | 795 | 61,000 | 3,975 |
| 1994-05-17 | 805 | 809 | 804 | 805 | 41,000 | 4,025 |
| 1994-05-16 | 800 | 814 | 800 | 804 | 40,000 | 4,020 |
| 1994-05-13 | 802 | 804 | 801 | 804 | 19,000 | 4,020 |
| 1994-05-12 | 799 | 811 | 799 | 808 | 27,000 | 4,040 |
| 1994-05-11 | 814 | 815 | 811 | 811 | 24,000 | 4,055 |
| 1994-05-10 | 810 | 813 | 810 | 811 | 63,000 | 4,055 |
| 1994-05-09 | 811 | 814 | 810 | 814 | 70,000 | 4,070 |
| 1994-05-06 | 812 | 812 | 808 | 810 | 49,000 | 4,050 |
| 1994-05-02 | 815 | 815 | 799 | 802 | 38,000 | 4,010 |
| 1994-04-28 | 805 | 815 | 799 | 810 | 69,000 | 4,050 |
| 1994-04-27 | 789 | 799 | 789 | 799 | 61,000 | 3,995 |
| 1994-04-26 | 788 | 798 | 786 | 790 | 25,000 | 3,950 |
| 1994-04-25 | 796 | 796 | 786 | 786 | 14,000 | 3,930 |
| 1994-04-22 | 786 | 811 | 786 | 786 | 38,000 | 3,930 |
| 1994-04-21 | 785 | 785 | 780 | 785 | 6,000 | 3,925 |
| 1994-04-20 | 788 | 788 | 785 | 785 | 13,000 | 3,925 |
| 1994-04-19 | 795 | 797 | 788 | 788 | 29,000 | 3,940 |
| 1994-04-18 | 775 | 800 | 775 | 800 | 207,000 | 4,000 |
| 1994-04-15 | 765 | 775 | 765 | 770 | 38,000 | 3,850 |
| 1994-04-14 | 760 | 760 | 755 | 755 | 24,000 | 3,775 |
| 1994-04-13 | 768 | 771 | 768 | 770 | 6,000 | 3,850 |
| 1994-04-12 | 768 | 770 | 766 | 766 | 5,000 | 3,830 |
| 1994-04-11 | 775 | 785 | 768 | 768 | 6,000 | 3,840 |
| 1994-04-08 | 777 | 777 | 765 | 765 | 7,000 | 3,825 |
| 1994-04-07 | 770 | 770 | 765 | 770 | 8,000 | 3,850 |
| 1994-04-06 | 792 | 792 | 765 | 765 | 25,000 | 3,825 |
| 1994-04-05 | 751 | 765 | 751 | 765 | 18,000 | 3,825 |
| 1994-04-04 | 771 | 771 | 741 | 741 | 50,000 | 3,705 |
| 1994-04-01 | 766 | 771 | 766 | 771 | 7,000 | 3,855 |
| 1994-03-31 | 775 | 775 | 760 | 761 | 13,000 | 3,805 |
| 1994-03-30 | 775 | 780 | 770 | 776 | 19,000 | 3,880 |
| 1994-03-29 | 775 | 785 | 775 | 785 | 29,000 | 3,925 |
| 1994-03-28 | 770 | 780 | 770 | 775 | 36,000 | 3,875 |
| 1994-03-25 | 785 | 785 | 770 | 775 | 188,000 | 3,875 |
| 1994-03-24 | 775 | 785 | 770 | 775 | 86,000 | 3,875 |
| 1994-03-23 | 780 | 785 | 771 | 785 | 27,000 | 3,925 |
| 1994-03-22 | 796 | 796 | 770 | 770 | 35,000 | 3,850 |
| 1994-03-18 | 805 | 810 | 795 | 795 | 95,000 | 3,975 |
| 1994-03-17 | 815 | 815 | 800 | 815 | 90,000 | 4,075 |
| 1994-03-16 | 818 | 818 | 810 | 812 | 35,000 | 4,060 |
| 1994-03-15 | 820 | 820 | 810 | 819 | 21,000 | 4,095 |
| 1994-03-14 | 810 | 822 | 810 | 820 | 82,000 | 4,100 |
| 1994-03-11 | 780 | 800 | 780 | 800 | 50,000 | 4,000 |
| 1994-03-10 | 771 | 780 | 771 | 780 | 37,000 | 3,900 |
| 1994-03-09 | 785 | 790 | 770 | 770 | 107,000 | 3,850 |
| 1994-03-08 | 785 | 798 | 785 | 790 | 37,000 | 3,950 |
| 1994-03-07 | 790 | 798 | 787 | 795 | 89,000 | 3,975 |
| 1994-03-04 | 790 | 795 | 786 | 790 | 319,000 | 3,950 |
| 1994-03-03 | 809 | 809 | 790 | 790 | 18,000 | 3,950 |
| 1994-03-02 | 802 | 810 | 800 | 810 | 72,000 | 4,050 |
| 1994-03-01 | 818 | 819 | 810 | 810 | 16,000 | 4,050 |
| 1994-02-28 | 806 | 815 | 806 | 807 | 51,000 | 4,035 |
| 1994-02-25 | 805 | 805 | 795 | 800 | 38,000 | 4,000 |
| 1994-02-24 | 800 | 820 | 800 | 820 | 15,000 | 4,100 |
| 1994-02-23 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1994-02-22 | 825 | 825 | 819 | 820 | 15,000 | 4,100 |
| 1994-02-21 | 814 | 830 | 805 | 830 | 158,000 | 4,150 |
| 1994-02-18 | 815 | 820 | 810 | 810 | 58,000 | 4,050 |
| 1994-02-17 | 822 | 822 | 768 | 768 | 60,000 | 3,840 |
| 1994-02-16 | 820 | 820 | 818 | 818 | 242,000 | 4,090 |
| 1994-02-15 | 780 | 800 | 780 | 800 | 56,000 | 4,000 |
| 1994-02-14 | 811 | 811 | 807 | 811 | 37,000 | 4,055 |
| 1994-02-10 | 810 | 835 | 810 | 835 | 68,000 | 4,175 |
| 1994-02-09 | 824 | 840 | 810 | 810 | 377,000 | 4,050 |
| 1994-02-08 | 820 | 835 | 820 | 834 | 95,000 | 4,170 |
| 1994-02-07 | 822 | 824 | 816 | 820 | 34,000 | 4,100 |
| 1994-02-04 | 808 | 839 | 808 | 835 | 80,000 | 4,175 |
| 1994-02-03 | 840 | 850 | 800 | 808 | 149,000 | 4,040 |
| 1994-02-02 | 809 | 850 | 800 | 850 | 260,000 | 4,250 |
| 1994-02-01 | 800 | 805 | 786 | 805 | 298,000 | 4,025 |
| 1994-01-31 | 784 | 789 | 770 | 789 | 286,000 | 3,945 |
| 1994-01-28 | 721 | 730 | 721 | 725 | 38,000 | 3,625 |
| 1994-01-27 | 757 | 764 | 744 | 744 | 146,000 | 3,720 |
| 1994-01-26 | 720 | 747 | 720 | 747 | 110,000 | 3,735 |
| 1994-01-25 | 714 | 730 | 714 | 715 | 25,000 | 3,575 |
| 1994-01-24 | 714 | 725 | 701 | 720 | 148,000 | 3,600 |
| 1994-01-21 | 746 | 755 | 740 | 751 | 74,000 | 3,755 |
| 1994-01-20 | 741 | 750 | 740 | 745 | 155,000 | 3,725 |
| 1994-01-19 | 714 | 739 | 714 | 731 | 48,000 | 3,655 |
| 1994-01-18 | 710 | 736 | 710 | 724 | 90,000 | 3,620 |
| 1994-01-17 | 709 | 710 | 704 | 710 | 83,000 | 3,550 |
| 1994-01-14 | 714 | 714 | 704 | 704 | 19,000 | 3,520 |
| 1994-01-13 | 700 | 720 | 699 | 704 | 99,000 | 3,520 |
| 1994-01-12 | 690 | 700 | 690 | 700 | 64,000 | 3,500 |
| 1994-01-11 | 683 | 698 | 683 | 690 | 62,000 | 3,450 |
| 1994-01-10 | 681 | 681 | 671 | 677 | 27,000 | 3,385 |
| 1994-01-07 | 646 | 650 | 641 | 642 | 42,000 | 3,210 |
| 1994-01-06 | 632 | 650 | 630 | 641 | 55,000 | 3,205 |
| 1994-01-05 | 615 | 630 | 615 | 625 | 14,000 | 3,125 |
| 1994-01-04 | 621 | 630 | 612 | 630 | 15,000 | 3,150 |
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
