6358 酒井重工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 680 | 690 | 680 | 690 | 40,000 | 3,450 |
| 1995-12-28 | 690 | 690 | 681 | 681 | 26,000 | 3,405 |
| 1995-12-27 | 690 | 690 | 680 | 680 | 32,000 | 3,400 |
| 1995-12-26 | 680 | 680 | 675 | 680 | 46,000 | 3,400 |
| 1995-12-25 | 671 | 675 | 670 | 673 | 36,000 | 3,365 |
| 1995-12-22 | 675 | 675 | 668 | 668 | 103,000 | 3,340 |
| 1995-12-21 | 675 | 678 | 675 | 675 | 34,000 | 3,375 |
| 1995-12-20 | 671 | 680 | 670 | 673 | 51,000 | 3,365 |
| 1995-12-19 | 685 | 695 | 665 | 665 | 35,000 | 3,325 |
| 1995-12-18 | 689 | 690 | 683 | 690 | 37,000 | 3,450 |
| 1995-12-15 | 683 | 683 | 670 | 683 | 14,000 | 3,415 |
| 1995-12-14 | 681 | 690 | 681 | 690 | 68,000 | 3,450 |
| 1995-12-13 | 692 | 695 | 682 | 682 | 46,000 | 3,410 |
| 1995-12-12 | 680 | 685 | 680 | 682 | 38,000 | 3,410 |
| 1995-12-11 | 675 | 680 | 670 | 675 | 20,000 | 3,375 |
| 1995-12-08 | 680 | 680 | 670 | 670 | 22,000 | 3,350 |
| 1995-12-07 | 675 | 685 | 675 | 680 | 54,000 | 3,400 |
| 1995-12-06 | 670 | 675 | 670 | 670 | 15,000 | 3,350 |
| 1995-12-05 | 666 | 666 | 665 | 666 | 7,000 | 3,330 |
| 1995-12-04 | 662 | 670 | 662 | 663 | 36,000 | 3,315 |
| 1995-12-01 | 661 | 661 | 658 | 658 | 44,000 | 3,290 |
| 1995-11-30 | 662 | 671 | 650 | 650 | 43,000 | 3,250 |
| 1995-11-29 | 648 | 660 | 645 | 660 | 59,000 | 3,300 |
| 1995-11-28 | 641 | 645 | 640 | 645 | 29,000 | 3,225 |
| 1995-11-27 | 630 | 643 | 630 | 641 | 44,000 | 3,205 |
| 1995-11-24 | 635 | 635 | 631 | 631 | 4,000 | 3,155 |
| 1995-11-22 | 648 | 648 | 638 | 638 | 14,000 | 3,190 |
| 1995-11-21 | 635 | 638 | 635 | 638 | 10,000 | 3,190 |
| 1995-11-20 | 630 | 640 | 630 | 631 | 23,000 | 3,155 |
| 1995-11-17 | 648 | 648 | 636 | 640 | 12,000 | 3,200 |
| 1995-11-16 | 635 | 645 | 631 | 645 | 10,000 | 3,225 |
| 1995-11-15 | 635 | 639 | 635 | 635 | 9,000 | 3,175 |
| 1995-11-14 | 642 | 642 | 631 | 635 | 29,000 | 3,175 |
| 1995-11-13 | 636 | 641 | 635 | 641 | 38,000 | 3,205 |
| 1995-11-10 | 627 | 630 | 627 | 630 | 3,000 | 3,150 |
| 1995-11-09 | 626 | 630 | 626 | 626 | 12,000 | 3,130 |
| 1995-11-08 | 626 | 627 | 625 | 625 | 7,000 | 3,125 |
| 1995-11-07 | 630 | 630 | 625 | 625 | 57,000 | 3,125 |
| 1995-11-06 | 632 | 632 | 630 | 630 | 45,000 | 3,150 |
| 1995-11-02 | 646 | 646 | 630 | 630 | 29,000 | 3,150 |
| 1995-11-01 | 638 | 640 | 636 | 636 | 12,000 | 3,180 |
| 1995-10-31 | 655 | 655 | 640 | 640 | 30,000 | 3,200 |
| 1995-10-30 | 655 | 655 | 651 | 655 | 27,000 | 3,275 |
| 1995-10-27 | 642 | 652 | 642 | 642 | 16,000 | 3,210 |
| 1995-10-26 | 653 | 653 | 640 | 640 | 335,000 | 3,200 |
| 1995-10-25 | 655 | 657 | 653 | 655 | 173,000 | 3,275 |
| 1995-10-24 | 660 | 660 | 655 | 660 | 10,000 | 3,300 |
| 1995-10-23 | 656 | 658 | 654 | 658 | 37,000 | 3,290 |
| 1995-10-20 | 655 | 660 | 655 | 660 | 37,000 | 3,300 |
| 1995-10-19 | 650 | 658 | 650 | 652 | 57,000 | 3,260 |
| 1995-10-18 | 652 | 652 | 652 | 652 | 2,000 | 3,260 |
| 1995-10-17 | 643 | 645 | 642 | 642 | 11,000 | 3,210 |
| 1995-10-16 | 640 | 641 | 640 | 641 | 12,000 | 3,205 |
| 1995-10-13 | 646 | 646 | 639 | 640 | 14,000 | 3,200 |
| 1995-10-12 | 645 | 645 | 635 | 635 | 39,000 | 3,175 |
| 1995-10-11 | 656 | 656 | 631 | 635 | 41,000 | 3,175 |
| 1995-10-09 | 658 | 660 | 630 | 631 | 128,000 | 3,155 |
| 1995-10-06 | 661 | 663 | 658 | 658 | 52,000 | 3,290 |
| 1995-10-05 | 660 | 663 | 656 | 663 | 136,000 | 3,315 |
| 1995-10-04 | 662 | 662 | 656 | 660 | 31,000 | 3,300 |
| 1995-10-03 | 670 | 670 | 656 | 656 | 9,000 | 3,280 |
| 1995-10-02 | 671 | 679 | 660 | 660 | 25,000 | 3,300 |
| 1995-09-29 | 665 | 665 | 661 | 661 | 18,000 | 3,305 |
| 1995-09-28 | 661 | 665 | 661 | 665 | 6,000 | 3,325 |
| 1995-09-27 | 678 | 678 | 660 | 660 | 27,000 | 3,300 |
| 1995-09-26 | 668 | 680 | 668 | 680 | 19,000 | 3,400 |
| 1995-09-25 | 670 | 670 | 670 | 670 | 18,000 | 3,350 |
| 1995-09-22 | 685 | 685 | 670 | 670 | 149,000 | 3,350 |
| 1995-09-21 | 691 | 691 | 685 | 685 | 102,000 | 3,425 |
| 1995-09-20 | 710 | 710 | 696 | 696 | 81,000 | 3,480 |
| 1995-09-19 | 691 | 691 | 685 | 690 | 74,000 | 3,450 |
| 1995-09-18 | 702 | 705 | 690 | 690 | 137,000 | 3,450 |
| 1995-09-14 | 709 | 710 | 690 | 695 | 101,000 | 3,475 |
| 1995-09-13 | 684 | 702 | 682 | 702 | 67,000 | 3,510 |
| 1995-09-12 | 680 | 686 | 680 | 680 | 34,000 | 3,400 |
| 1995-09-11 | 657 | 678 | 657 | 670 | 73,000 | 3,350 |
| 1995-09-08 | 653 | 660 | 652 | 655 | 33,000 | 3,275 |
| 1995-09-07 | 630 | 631 | 621 | 624 | 33,000 | 3,120 |
| 1995-09-06 | 631 | 633 | 630 | 631 | 57,000 | 3,155 |
| 1995-09-05 | 650 | 650 | 630 | 632 | 34,000 | 3,160 |
| 1995-09-04 | 665 | 666 | 651 | 652 | 37,000 | 3,260 |
| 1995-09-01 | 673 | 673 | 666 | 666 | 42,000 | 3,330 |
| 1995-08-31 | 681 | 681 | 664 | 673 | 51,000 | 3,365 |
| 1995-08-30 | 685 | 686 | 682 | 685 | 22,000 | 3,425 |
| 1995-08-29 | 687 | 687 | 677 | 680 | 39,000 | 3,400 |
| 1995-08-28 | 677 | 687 | 668 | 687 | 17,000 | 3,435 |
| 1995-08-25 | 677 | 677 | 666 | 667 | 44,000 | 3,335 |
| 1995-08-24 | 687 | 687 | 675 | 676 | 25,000 | 3,380 |
| 1995-08-23 | 690 | 700 | 665 | 686 | 69,000 | 3,430 |
| 1995-08-22 | 683 | 693 | 680 | 680 | 179,000 | 3,400 |
| 1995-08-21 | 692 | 698 | 681 | 681 | 28,000 | 3,405 |
| 1995-08-18 | 701 | 701 | 692 | 693 | 21,000 | 3,465 |
| 1995-08-17 | 717 | 717 | 700 | 700 | 61,000 | 3,500 |
| 1995-08-16 | 720 | 729 | 711 | 711 | 225,000 | 3,555 |
| 1995-08-15 | 716 | 716 | 707 | 710 | 104,000 | 3,550 |
| 1995-08-14 | 710 | 717 | 700 | 700 | 97,000 | 3,500 |
| 1995-08-11 | 700 | 710 | 700 | 708 | 109,000 | 3,540 |
| 1995-08-10 | 717 | 717 | 690 | 700 | 310,000 | 3,500 |
| 1995-08-09 | 679 | 724 | 670 | 720 | 345,000 | 3,600 |
| 1995-08-08 | 683 | 686 | 660 | 680 | 81,000 | 3,400 |
| 1995-08-07 | 694 | 704 | 679 | 687 | 308,000 | 3,435 |
| 1995-08-04 | 652 | 693 | 652 | 690 | 427,000 | 3,450 |
| 1995-08-03 | 664 | 665 | 638 | 652 | 200,000 | 3,260 |
| 1995-08-02 | 605 | 660 | 605 | 654 | 287,000 | 3,270 |
| 1995-08-01 | 601 | 605 | 585 | 605 | 82,000 | 3,025 |
| 1995-07-31 | 605 | 605 | 596 | 596 | 19,000 | 2,980 |
| 1995-07-28 | 607 | 612 | 591 | 596 | 95,000 | 2,980 |
| 1995-07-27 | 599 | 628 | 599 | 617 | 85,000 | 3,085 |
| 1995-07-26 | 591 | 607 | 591 | 598 | 94,000 | 2,990 |
| 1995-07-25 | 598 | 606 | 592 | 601 | 61,000 | 3,005 |
| 1995-07-24 | 610 | 615 | 608 | 608 | 25,000 | 3,040 |
| 1995-07-21 | 600 | 609 | 600 | 609 | 39,000 | 3,045 |
| 1995-07-20 | 581 | 592 | 575 | 592 | 29,000 | 2,960 |
| 1995-07-19 | 600 | 600 | 561 | 581 | 52,000 | 2,905 |
| 1995-07-18 | 625 | 625 | 610 | 610 | 42,000 | 3,050 |
| 1995-07-17 | 620 | 629 | 615 | 615 | 53,000 | 3,075 |
| 1995-07-14 | 629 | 629 | 617 | 620 | 50,000 | 3,100 |
| 1995-07-13 | 619 | 630 | 615 | 630 | 103,000 | 3,150 |
| 1995-07-12 | 595 | 610 | 595 | 609 | 34,000 | 3,045 |
| 1995-07-11 | 579 | 590 | 579 | 583 | 9,000 | 2,915 |
| 1995-07-10 | 566 | 586 | 566 | 580 | 41,000 | 2,900 |
| 1995-07-07 | 561 | 572 | 551 | 565 | 45,000 | 2,825 |
| 1995-07-06 | 531 | 544 | 531 | 540 | 30,000 | 2,700 |
| 1995-07-05 | 521 | 531 | 521 | 521 | 9,000 | 2,605 |
| 1995-07-04 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 1995-07-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1995-06-30 | 530 | 530 | 530 | 530 | 16,000 | 2,650 |
| 1995-06-29 | 545 | 545 | 530 | 533 | 19,000 | 2,665 |
| 1995-06-28 | 545 | 545 | 544 | 544 | 24,000 | 2,720 |
| 1995-06-27 | 535 | 535 | 533 | 535 | 15,000 | 2,675 |
| 1995-06-26 | 541 | 546 | 539 | 539 | 16,000 | 2,695 |
| 1995-06-23 | 535 | 539 | 535 | 538 | 22,000 | 2,690 |
| 1995-06-22 | 549 | 549 | 539 | 539 | 3,000 | 2,695 |
| 1995-06-21 | 535 | 550 | 535 | 541 | 19,000 | 2,705 |
| 1995-06-20 | 540 | 545 | 540 | 545 | 4,000 | 2,725 |
| 1995-06-19 | 530 | 550 | 530 | 550 | 13,000 | 2,750 |
| 1995-06-16 | 533 | 543 | 533 | 535 | 86,000 | 2,675 |
| 1995-06-15 | 537 | 537 | 531 | 532 | 3,000 | 2,660 |
| 1995-06-14 | 539 | 557 | 539 | 547 | 33,000 | 2,735 |
| 1995-06-13 | 570 | 570 | 540 | 550 | 41,000 | 2,750 |
| 1995-06-12 | 583 | 583 | 550 | 560 | 26,000 | 2,800 |
| 1995-06-09 | 593 | 593 | 581 | 583 | 16,000 | 2,915 |
| 1995-06-08 | 599 | 599 | 581 | 583 | 163,000 | 2,915 |
| 1995-06-07 | 594 | 594 | 580 | 589 | 39,000 | 2,945 |
| 1995-06-06 | 595 | 600 | 590 | 599 | 26,000 | 2,995 |
| 1995-06-05 | 610 | 610 | 600 | 605 | 21,000 | 3,025 |
| 1995-06-02 | 601 | 601 | 600 | 600 | 14,000 | 3,000 |
| 1995-06-01 | 578 | 578 | 571 | 571 | 24,000 | 2,855 |
| 1995-05-31 | 570 | 579 | 570 | 570 | 12,000 | 2,850 |
| 1995-05-30 | 580 | 580 | 570 | 570 | 24,000 | 2,850 |
| 1995-05-29 | 580 | 580 | 570 | 580 | 8,000 | 2,900 |
| 1995-05-26 | 582 | 590 | 580 | 580 | 6,000 | 2,900 |
| 1995-05-25 | 581 | 581 | 580 | 580 | 5,000 | 2,900 |
| 1995-05-24 | 586 | 590 | 580 | 580 | 13,000 | 2,900 |
| 1995-05-23 | 591 | 591 | 580 | 580 | 26,000 | 2,900 |
| 1995-05-22 | 600 | 600 | 595 | 595 | 34,000 | 2,975 |
| 1995-05-19 | 600 | 610 | 600 | 605 | 10,000 | 3,025 |
| 1995-05-18 | 637 | 637 | 620 | 620 | 13,000 | 3,100 |
| 1995-05-17 | 617 | 617 | 617 | 617 | 9,000 | 3,085 |
| 1995-05-16 | 636 | 636 | 625 | 625 | 16,000 | 3,125 |
| 1995-05-15 | 636 | 636 | 630 | 630 | 18,000 | 3,150 |
| 1995-05-12 | 635 | 635 | 621 | 622 | 35,000 | 3,110 |
| 1995-05-11 | 636 | 636 | 636 | 636 | 33,000 | 3,180 |
| 1995-05-10 | 643 | 646 | 636 | 636 | 66,000 | 3,180 |
| 1995-05-09 | 667 | 667 | 663 | 663 | 16,000 | 3,315 |
| 1995-05-08 | 665 | 668 | 665 | 667 | 17,000 | 3,335 |
| 1995-05-02 | 650 | 665 | 650 | 665 | 19,000 | 3,325 |
| 1995-05-01 | 650 | 650 | 646 | 646 | 8,000 | 3,230 |
| 1995-04-28 | 649 | 655 | 635 | 635 | 27,000 | 3,175 |
| 1995-04-27 | 644 | 650 | 644 | 650 | 18,000 | 3,250 |
| 1995-04-26 | 644 | 644 | 644 | 644 | 12,000 | 3,220 |
| 1995-04-25 | 644 | 649 | 644 | 645 | 14,000 | 3,225 |
| 1995-04-24 | 650 | 650 | 644 | 644 | 9,000 | 3,220 |
| 1995-04-21 | 641 | 650 | 631 | 650 | 34,000 | 3,250 |
| 1995-04-20 | 620 | 640 | 620 | 639 | 44,000 | 3,195 |
| 1995-04-19 | 635 | 636 | 635 | 636 | 4,000 | 3,180 |
| 1995-04-18 | 641 | 641 | 635 | 635 | 5,000 | 3,175 |
| 1995-04-17 | 639 | 649 | 631 | 631 | 11,000 | 3,155 |
| 1995-04-14 | 645 | 645 | 642 | 642 | 3,000 | 3,210 |
| 1995-04-13 | 645 | 645 | 643 | 645 | 19,000 | 3,225 |
| 1995-04-12 | 644 | 644 | 640 | 640 | 13,000 | 3,200 |
| 1995-04-11 | 645 | 645 | 637 | 645 | 15,000 | 3,225 |
| 1995-04-10 | 639 | 640 | 639 | 640 | 19,000 | 3,200 |
| 1995-04-07 | 637 | 641 | 637 | 638 | 22,000 | 3,190 |
| 1995-04-06 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 1995-04-05 | 637 | 656 | 636 | 656 | 3,000 | 3,280 |
| 1995-04-04 | 641 | 650 | 630 | 637 | 26,000 | 3,185 |
| 1995-04-03 | 651 | 651 | 641 | 641 | 7,000 | 3,205 |
| 1995-03-31 | 686 | 686 | 670 | 681 | 32,000 | 3,405 |
| 1995-03-30 | 682 | 682 | 656 | 656 | 23,000 | 3,280 |
| 1995-03-29 | 696 | 696 | 672 | 672 | 7,000 | 3,360 |
| 1995-03-28 | 686 | 686 | 686 | 686 | 29,000 | 3,430 |
| 1995-03-27 | 625 | 650 | 625 | 650 | 18,000 | 3,250 |
| 1995-03-24 | 626 | 630 | 605 | 605 | 39,000 | 3,025 |
| 1995-03-23 | 650 | 650 | 620 | 630 | 622,000 | 3,150 |
| 1995-03-22 | 667 | 667 | 650 | 652 | 19,000 | 3,260 |
| 1995-03-20 | 680 | 680 | 669 | 669 | 618,000 | 3,345 |
| 1995-03-17 | 700 | 705 | 680 | 680 | 16,000 | 3,400 |
| 1995-03-16 | 720 | 724 | 710 | 710 | 21,000 | 3,550 |
| 1995-03-15 | 704 | 720 | 704 | 720 | 12,000 | 3,600 |
| 1995-03-14 | 724 | 734 | 702 | 724 | 393,000 | 3,620 |
| 1995-03-13 | 740 | 740 | 733 | 734 | 308,000 | 3,670 |
| 1995-03-10 | 748 | 748 | 729 | 734 | 9,000 | 3,670 |
| 1995-03-09 | 734 | 740 | 725 | 740 | 33,000 | 3,700 |
| 1995-03-08 | 720 | 739 | 700 | 739 | 35,000 | 3,695 |
| 1995-03-07 | 739 | 740 | 739 | 740 | 16,000 | 3,700 |
| 1995-03-06 | 730 | 749 | 730 | 749 | 36,000 | 3,745 |
| 1995-03-03 | 724 | 745 | 724 | 740 | 49,000 | 3,700 |
| 1995-03-02 | 729 | 749 | 729 | 744 | 41,000 | 3,720 |
| 1995-03-01 | 710 | 724 | 710 | 724 | 43,000 | 3,620 |
| 1995-02-28 | 696 | 725 | 696 | 720 | 125,000 | 3,600 |
| 1995-02-27 | 663 | 695 | 663 | 695 | 43,000 | 3,475 |
| 1995-02-24 | 700 | 702 | 682 | 683 | 70,000 | 3,415 |
| 1995-02-23 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 1995-02-22 | 755 | 755 | 750 | 750 | 74,000 | 3,750 |
| 1995-02-21 | 736 | 750 | 736 | 750 | 357,000 | 3,750 |
| 1995-02-20 | 720 | 742 | 720 | 735 | 362,000 | 3,675 |
| 1995-02-17 | 679 | 728 | 679 | 728 | 38,000 | 3,640 |
| 1995-02-16 | 709 | 709 | 686 | 689 | 31,000 | 3,445 |
| 1995-02-15 | 711 | 711 | 710 | 710 | 30,000 | 3,550 |
| 1995-02-14 | 712 | 715 | 712 | 712 | 18,000 | 3,560 |
| 1995-02-13 | 735 | 735 | 710 | 725 | 53,000 | 3,625 |
| 1995-02-10 | 730 | 731 | 721 | 730 | 18,000 | 3,650 |
| 1995-02-09 | 745 | 750 | 731 | 731 | 38,000 | 3,655 |
| 1995-02-08 | 747 | 760 | 730 | 750 | 114,000 | 3,750 |
| 1995-02-07 | 737 | 740 | 737 | 737 | 21,000 | 3,685 |
| 1995-02-06 | 740 | 750 | 709 | 717 | 63,000 | 3,585 |
| 1995-02-03 | 750 | 750 | 740 | 750 | 62,000 | 3,750 |
| 1995-02-02 | 746 | 759 | 746 | 747 | 53,000 | 3,735 |
| 1995-02-01 | 746 | 759 | 745 | 745 | 83,000 | 3,725 |
| 1995-01-31 | 777 | 788 | 739 | 739 | 226,000 | 3,695 |
| 1995-01-30 | 775 | 780 | 769 | 775 | 269,000 | 3,875 |
| 1995-01-27 | 783 | 783 | 758 | 772 | 136,000 | 3,860 |
| 1995-01-26 | 756 | 770 | 741 | 743 | 47,000 | 3,715 |
| 1995-01-25 | 720 | 790 | 720 | 766 | 247,000 | 3,830 |
| 1995-01-24 | 681 | 728 | 681 | 727 | 45,000 | 3,635 |
| 1995-01-23 | 711 | 720 | 680 | 681 | 50,000 | 3,405 |
| 1995-01-20 | 720 | 730 | 708 | 708 | 55,000 | 3,540 |
| 1995-01-19 | 763 | 763 | 720 | 729 | 102,000 | 3,645 |
| 1995-01-18 | 740 | 782 | 740 | 756 | 330,000 | 3,780 |
| 1995-01-17 | 678 | 730 | 678 | 720 | 133,000 | 3,600 |
| 1995-01-13 | 678 | 680 | 675 | 680 | 23,000 | 3,400 |
| 1995-01-12 | 678 | 678 | 672 | 677 | 22,000 | 3,385 |
| 1995-01-11 | 672 | 672 | 671 | 671 | 12,000 | 3,355 |
| 1995-01-10 | 672 | 680 | 672 | 680 | 7,000 | 3,400 |
| 1995-01-09 | 672 | 675 | 672 | 672 | 24,000 | 3,360 |
| 1995-01-06 | 674 | 674 | 668 | 671 | 15,000 | 3,355 |
| 1995-01-05 | 668 | 680 | 668 | 680 | 15,000 | 3,400 |
| 1995-01-04 | 668 | 668 | 668 | 668 | 6,000 | 3,340 |
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
