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	6,850
1994-12-29	678	679	677	679	22,000	6,790
1994-12-28	688	688	688	688	15,000	6,880
1994-12-27	691	695	691	695	25,000	6,950
1994-12-26	684	691	684	691	18,000	6,910
1994-12-22	659	683	659	683	15,000	6,830
1994-12-21	660	660	658	659	23,000	6,590
1994-12-20	650	660	650	658	20,000	6,580
1994-12-19	655	660	650	650	23,000	6,500
1994-12-16	650	655	640	650	34,000	6,500
1994-12-15	625	630	621	630	107,000	6,300
1994-12-14	628	635	628	630	58,000	6,300
1994-12-13	634	634	628	628	120,000	6,280
1994-12-12	642	650	635	636	47,000	6,360
1994-12-09	650	651	649	650	83,000	6,500
1994-12-08	670	670	650	651	64,000	6,510
1994-12-07	673	683	673	673	8,000	6,730
1994-12-05	680	698	672	698	27,000	6,980
1994-12-02	690	698	688	698	32,000	6,980
1994-12-01	680	680	671	680	47,000	6,800
1994-11-30	650	655	650	650	83,000	6,500
1994-11-29	652	655	652	653	73,000	6,530
1994-11-28	665	665	651	654	58,000	6,540
1994-11-25	699	699	670	675	30,000	6,750
1994-11-24	710	710	700	700	57,000	7,000
1994-11-22	715	725	715	725	15,000	7,250
1994-11-21	711	711	711	711	5,000	7,110
1994-11-18	713	719	713	719	33,000	7,190
1994-11-17	725	725	722	722	7,000	7,220
1994-11-16	725	725	721	721	8,000	7,210
1994-11-15	720	732	719	719	14,000	7,190
1994-11-14	710	720	710	720	13,000	7,200
1994-11-11	700	710	700	708	78,000	7,080
1994-11-10	710	720	700	700	10,000	7,000
1994-11-09	720	720	715	715	30,000	7,150
1994-11-08	721	721	720	720	11,000	7,200
1994-11-07	760	760	730	735	26,000	7,350
1994-11-04	751	751	750	750	4,000	7,500
1994-11-02	771	771	771	771	2,000	7,710
1994-11-01	772	772	771	771	22,000	7,710
1994-10-31	779	781	771	771	12,000	7,710
1994-10-28	784	790	784	790	29,000	7,900
1994-10-27	785	785	774	774	19,000	7,740
1994-10-26	751	768	751	768	8,000	7,680
1994-10-25	750	750	747	750	15,000	7,500
1994-10-24	765	765	765	765	1,000	7,650
1994-10-21	769	769	750	750	16,000	7,500
1994-10-20	761	779	761	779	28,000	7,790
1994-10-19	760	760	755	755	12,000	7,550
1994-10-18	770	770	770	770	14,000	7,700
1994-10-17	760	760	760	760	4,000	7,600
1994-10-14	762	770	755	755	21,000	7,550
1994-10-13	741	752	741	752	27,000	7,520
1994-10-12	731	731	731	731	1,000	7,310
1994-10-07	730	730	730	730	7,000	7,300
1994-10-06	735	735	727	730	13,000	7,300
1994-10-05	735	735	735	735	7,000	7,350
1994-10-04	762	762	762	762	19,000	7,620
1994-10-03	750	770	750	770	9,000	7,700
1994-09-30	746	746	746	746	8,000	7,460
1994-09-29	731	731	731	731	19,000	7,310
1994-09-28	732	732	731	731	15,000	7,310
1994-09-27	736	738	731	731	10,000	7,310
1994-09-26	735	745	733	736	26,000	7,360
1994-09-22	740	744	732	732	43,000	7,320
1994-09-21	733	740	733	740	40,000	7,400
1994-09-20	733	733	729	733	39,000	7,330
1994-09-19	741	741	740	740	21,000	7,400
1994-09-16	753	753	750	750	27,000	7,500
1994-09-14	760	760	750	750	36,000	7,500
1994-09-13	775	780	770	772	33,000	7,720
1994-09-12	780	780	780	780	11,000	7,800
1994-09-09	789	809	780	780	33,000	7,800
1994-09-08	810	810	790	800	39,000	8,000
1994-09-07	781	790	780	790	49,000	7,900
1994-09-06	785	790	785	790	10,000	7,900
1994-09-05	785	786	785	786	5,000	7,860
1994-09-02	798	800	795	800	26,000	8,000
1994-09-01	798	798	798	798	1,000	7,980
1994-08-31	799	799	799	799	2,000	7,990
1994-08-30	794	798	793	798	27,000	7,980
1994-08-29	793	795	793	794	29,000	7,940
1994-08-26	795	795	789	790	95,000	7,900
1994-08-25	805	805	792	792	154,000	7,920
1994-08-24	801	806	801	805	58,000	8,050
1994-08-23	805	805	805	805	13,000	8,050
1994-08-22	804	805	804	805	18,000	8,050
1994-08-19	800	805	800	805	12,000	8,050
1994-08-18	810	811	805	810	54,000	8,100
1994-08-17	816	820	816	820	33,000	8,200
1994-08-16	799	810	796	806	120,000	8,060
1994-08-15	789	800	789	800	117,000	8,000
1994-08-12	790	795	790	790	73,000	7,900
1994-08-11	791	795	790	790	108,000	7,900
1994-08-10	795	797	790	795	118,000	7,950
1994-08-09	794	796	794	795	73,000	7,950
1994-08-08	790	795	790	795	98,000	7,950
1994-08-05	788	791	788	790	91,000	7,900
1994-08-04	795	795	785	790	315,000	7,900
1994-08-03	794	795	787	793	32,000	7,930
1994-08-02	780	794	780	785	46,000	7,850
1994-08-01	796	796	763	763	37,000	7,630
1994-07-29	800	801	796	796	35,000	7,960
1994-07-28	795	803	790	800	23,000	8,000
1994-07-27	809	809	800	805	67,000	8,050
1994-07-26	805	809	805	809	99,000	8,090
1994-07-25	818	820	818	818	24,000	8,180
1994-07-22	837	837	824	825	39,000	8,250
1994-07-21	837	837	825	830	69,000	8,300
1994-07-20	830	837	829	837	64,000	8,370
1994-07-19	822	830	822	828	22,000	8,280
1994-07-18	820	825	810	824	83,000	8,240
1994-07-15	811	820	810	820	14,000	8,200
1994-07-14	800	800	795	800	53,000	8,000
1994-07-13	805	810	800	800	33,000	8,000
1994-07-12	805	806	805	805	9,000	8,050
1994-07-11	805	805	802	805	8,000	8,050
1994-07-08	805	806	802	802	17,000	8,020
1994-07-07	806	810	806	807	10,000	8,070
1994-07-06	808	813	802	812	32,000	8,120
1994-07-05	810	820	802	808	22,000	8,080
1994-07-04	805	820	805	820	16,000	8,200
1994-07-01	825	825	802	802	20,000	8,020
1994-06-30	802	815	802	815	12,000	8,150
1994-06-29	813	813	811	811	29,000	8,110
1994-06-28	801	821	801	821	13,000	8,210
1994-06-27	800	800	790	790	35,000	7,900
1994-06-24	825	825	813	813	25,000	8,130
1994-06-23	811	829	811	829	29,000	8,290
1994-06-22	808	818	808	815	29,000	8,150
1994-06-21	837	837	828	828	15,000	8,280
1994-06-20	850	850	830	837	64,000	8,370
1994-06-17	869	870	850	860	31,000	8,600
1994-06-16	874	874	865	865	45,000	8,650
1994-06-15	873	878	866	870	135,000	8,700
1994-06-14	879	879	865	865	223,000	8,650
1994-06-13	849	884	844	880	295,000	8,800
1994-06-10	828	850	828	849	193,000	8,490
1994-06-09	815	825	815	821	26,000	8,210
1994-06-08	820	830	820	820	67,000	8,200
1994-06-07	820	820	815	820	40,000	8,200
1994-06-06	810	819	810	819	37,000	8,190
1994-06-03	815	815	811	812	35,000	8,120
1994-06-02	815	820	810	810	38,000	8,100
1994-06-01	810	820	810	810	29,000	8,100
1994-05-31	824	824	820	820	15,000	8,200
1994-05-30	819	819	805	805	16,000	8,050
1994-05-27	814	819	810	819	22,000	8,190
1994-05-26	825	830	824	824	59,000	8,240
1994-05-25	819	825	819	825	61,000	8,250
1994-05-24	810	819	803	819	38,000	8,190
1994-05-23	810	810	795	797	10,000	7,970
1994-05-20	801	810	800	810	28,000	8,100
1994-05-19	795	800	795	800	35,000	8,000
1994-05-18	809	810	795	795	61,000	7,950
1994-05-17	805	809	804	805	41,000	8,050
1994-05-16	800	814	800	804	40,000	8,040
1994-05-13	802	804	801	804	19,000	8,040
1994-05-12	799	811	799	808	27,000	8,080
1994-05-11	814	815	811	811	24,000	8,110
1994-05-10	810	813	810	811	63,000	8,110
1994-05-09	811	814	810	814	70,000	8,140
1994-05-06	812	812	808	810	49,000	8,100
1994-05-02	815	815	799	802	38,000	8,020
1994-04-28	805	815	799	810	69,000	8,100
1994-04-27	789	799	789	799	61,000	7,990
1994-04-26	788	798	786	790	25,000	7,900
1994-04-25	796	796	786	786	14,000	7,860
1994-04-22	786	811	786	786	38,000	7,860
1994-04-21	785	785	780	785	6,000	7,850
1994-04-20	788	788	785	785	13,000	7,850
1994-04-19	795	797	788	788	29,000	7,880
1994-04-18	775	800	775	800	207,000	8,000
1994-04-15	765	775	765	770	38,000	7,700
1994-04-14	760	760	755	755	24,000	7,550
1994-04-13	768	771	768	770	6,000	7,700
1994-04-12	768	770	766	766	5,000	7,660
1994-04-11	775	785	768	768	6,000	7,680
1994-04-08	777	777	765	765	7,000	7,650
1994-04-07	770	770	765	770	8,000	7,700
1994-04-06	792	792	765	765	25,000	7,650
1994-04-05	751	765	751	765	18,000	7,650
1994-04-04	771	771	741	741	50,000	7,410
1994-04-01	766	771	766	771	7,000	7,710
1994-03-31	775	775	760	761	13,000	7,610
1994-03-30	775	780	770	776	19,000	7,760
1994-03-29	775	785	775	785	29,000	7,850
1994-03-28	770	780	770	775	36,000	7,750
1994-03-25	785	785	770	775	188,000	7,750
1994-03-24	775	785	770	775	86,000	7,750
1994-03-23	780	785	771	785	27,000	7,850
1994-03-22	796	796	770	770	35,000	7,700
1994-03-18	805	810	795	795	95,000	7,950
1994-03-17	815	815	800	815	90,000	8,150
1994-03-16	818	818	810	812	35,000	8,120
1994-03-15	820	820	810	819	21,000	8,190
1994-03-14	810	822	810	820	82,000	8,200
1994-03-11	780	800	780	800	50,000	8,000
1994-03-10	771	780	771	780	37,000	7,800
1994-03-09	785	790	770	770	107,000	7,700
1994-03-08	785	798	785	790	37,000	7,900
1994-03-07	790	798	787	795	89,000	7,950
1994-03-04	790	795	786	790	319,000	7,900
1994-03-03	809	809	790	790	18,000	7,900
1994-03-02	802	810	800	810	72,000	8,100
1994-03-01	818	819	810	810	16,000	8,100
1994-02-28	806	815	806	807	51,000	8,070
1994-02-25	805	805	795	800	38,000	8,000
1994-02-24	800	820	800	820	15,000	8,200
1994-02-23	800	800	800	800	7,000	8,000
1994-02-22	825	825	819	820	15,000	8,200
1994-02-21	814	830	805	830	158,000	8,300
1994-02-18	815	820	810	810	58,000	8,100
1994-02-17	822	822	768	768	60,000	7,680
1994-02-16	820	820	818	818	242,000	8,180
1994-02-15	780	800	780	800	56,000	8,000
1994-02-14	811	811	807	811	37,000	8,110
1994-02-10	810	835	810	835	68,000	8,350
1994-02-09	824	840	810	810	377,000	8,100
1994-02-08	820	835	820	834	95,000	8,340
1994-02-07	822	824	816	820	34,000	8,200
1994-02-04	808	839	808	835	80,000	8,350
1994-02-03	840	850	800	808	149,000	8,080
1994-02-02	809	850	800	850	260,000	8,500
1994-02-01	800	805	786	805	298,000	8,050
1994-01-31	784	789	770	789	286,000	7,890
1994-01-28	721	730	721	725	38,000	7,250
1994-01-27	757	764	744	744	146,000	7,440
1994-01-26	720	747	720	747	110,000	7,470
1994-01-25	714	730	714	715	25,000	7,150
1994-01-24	714	725	701	720	148,000	7,200
1994-01-21	746	755	740	751	74,000	7,510
1994-01-20	741	750	740	745	155,000	7,450
1994-01-19	714	739	714	731	48,000	7,310
1994-01-18	710	736	710	724	90,000	7,240
1994-01-17	709	710	704	710	83,000	7,100
1994-01-14	714	714	704	704	19,000	7,040
1994-01-13	700	720	699	704	99,000	7,040
1994-01-12	690	700	690	700	64,000	7,000
1994-01-11	683	698	683	690	62,000	6,900
1994-01-10	681	681	671	677	27,000	6,770
1994-01-07	646	650	641	642	42,000	6,420
1994-01-06	632	650	630	641	55,000	6,410
1994-01-05	615	630	615	625	14,000	6,250
1994-01-04	621	630	612	630	15,000	6,300

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