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
1995-12-2968069068069040,0006,900
1995-12-2869069068168126,0006,810
1995-12-2769069068068032,0006,800
1995-12-2668068067568046,0006,800
1995-12-2567167567067336,0006,730
1995-12-22675675668668103,0006,680
1995-12-2167567867567534,0006,750
1995-12-2067168067067351,0006,730
1995-12-1968569566566535,0006,650
1995-12-1868969068369037,0006,900
1995-12-1568368367068314,0006,830
1995-12-1468169068169068,0006,900
1995-12-1369269568268246,0006,820
1995-12-1268068568068238,0006,820
1995-12-1167568067067520,0006,750
1995-12-0868068067067022,0006,700
1995-12-0767568567568054,0006,800
1995-12-0667067567067015,0006,700
1995-12-056666666656667,0006,660
1995-12-0466267066266336,0006,630
1995-12-0166166165865844,0006,580
1995-11-3066267165065043,0006,500
1995-11-2964866064566059,0006,600
1995-11-2864164564064529,0006,450
1995-11-2763064363064144,0006,410
1995-11-246356356316314,0006,310
1995-11-2264864863863814,0006,380
1995-11-2163563863563810,0006,380
1995-11-2063064063063123,0006,310
1995-11-1764864863664012,0006,400
1995-11-1663564563164510,0006,450
1995-11-156356396356359,0006,350
1995-11-1464264263163529,0006,350
1995-11-1363664163564138,0006,410
1995-11-106276306276303,0006,300
1995-11-0962663062662612,0006,260
1995-11-086266276256257,0006,250
1995-11-0763063062562557,0006,250
1995-11-0663263263063045,0006,300
1995-11-0264664663063029,0006,300
1995-11-0163864063663612,0006,360
1995-10-3165565564064030,0006,400
1995-10-3065565565165527,0006,550
1995-10-2764265264264216,0006,420
1995-10-26653653640640335,0006,400
1995-10-25655657653655173,0006,550
1995-10-2466066065566010,0006,600
1995-10-2365665865465837,0006,580
1995-10-2065566065566037,0006,600
1995-10-1965065865065257,0006,520
1995-10-186526526526522,0006,520
1995-10-1764364564264211,0006,420
1995-10-1664064164064112,0006,410
1995-10-1364664663964014,0006,400
1995-10-1264564563563539,0006,350
1995-10-1165665663163541,0006,350
1995-10-09658660630631128,0006,310
1995-10-0666166365865852,0006,580
1995-10-05660663656663136,0006,630
1995-10-0466266265666031,0006,600
1995-10-036706706566569,0006,560
1995-10-0267167966066025,0006,600
1995-09-2966566566166118,0006,610
1995-09-286616656616656,0006,650
1995-09-2767867866066027,0006,600
1995-09-2666868066868019,0006,800
1995-09-2567067067067018,0006,700
1995-09-22685685670670149,0006,700
1995-09-21691691685685102,0006,850
1995-09-2071071069669681,0006,960
1995-09-1969169168569074,0006,900
1995-09-18702705690690137,0006,900
1995-09-14709710690695101,0006,950
1995-09-1368470268270267,0007,020
1995-09-1268068668068034,0006,800
1995-09-1165767865767073,0006,700
1995-09-0865366065265533,0006,550
1995-09-0763063162162433,0006,240
1995-09-0663163363063157,0006,310
1995-09-0565065063063234,0006,320
1995-09-0466566665165237,0006,520
1995-09-0167367366666642,0006,660
1995-08-3168168166467351,0006,730
1995-08-3068568668268522,0006,850
1995-08-2968768767768039,0006,800
1995-08-2867768766868717,0006,870
1995-08-2567767766666744,0006,670
1995-08-2468768767567625,0006,760
1995-08-2369070066568669,0006,860
1995-08-22683693680680179,0006,800
1995-08-2169269868168128,0006,810
1995-08-1870170169269321,0006,930
1995-08-1771771770070061,0007,000
1995-08-16720729711711225,0007,110
1995-08-15716716707710104,0007,100
1995-08-1471071770070097,0007,000
1995-08-11700710700708109,0007,080
1995-08-10717717690700310,0007,000
1995-08-09679724670720345,0007,200
1995-08-0868368666068081,0006,800
1995-08-07694704679687308,0006,870
1995-08-04652693652690427,0006,900
1995-08-03664665638652200,0006,520
1995-08-02605660605654287,0006,540
1995-08-0160160558560582,0006,050
1995-07-3160560559659619,0005,960
1995-07-2860761259159695,0005,960
1995-07-2759962859961785,0006,170
1995-07-2659160759159894,0005,980
1995-07-2559860659260161,0006,010
1995-07-2461061560860825,0006,080
1995-07-2160060960060939,0006,090
1995-07-2058159257559229,0005,920
1995-07-1960060056158152,0005,810
1995-07-1862562561061042,0006,100
1995-07-1762062961561553,0006,150
1995-07-1462962961762050,0006,200
1995-07-13619630615630103,0006,300
1995-07-1259561059560934,0006,090
1995-07-115795905795839,0005,830
1995-07-1056658656658041,0005,800
1995-07-0756157255156545,0005,650
1995-07-0653154453154030,0005,400
1995-07-055215315215219,0005,210
1995-07-045405405305305,0005,300
1995-07-035105105105101,0005,100
1995-06-3053053053053016,0005,300
1995-06-2954554553053319,0005,330
1995-06-2854554554454424,0005,440
1995-06-2753553553353515,0005,350
1995-06-2654154653953916,0005,390
1995-06-2353553953553822,0005,380
1995-06-225495495395393,0005,390
1995-06-2153555053554119,0005,410
1995-06-205405455405454,0005,450
1995-06-1953055053055013,0005,500
1995-06-1653354353353586,0005,350
1995-06-155375375315323,0005,320
1995-06-1453955753954733,0005,470
1995-06-1357057054055041,0005,500
1995-06-1258358355056026,0005,600
1995-06-0959359358158316,0005,830
1995-06-08599599581583163,0005,830
1995-06-0759459458058939,0005,890
1995-06-0659560059059926,0005,990
1995-06-0561061060060521,0006,050
1995-06-0260160160060014,0006,000
1995-06-0157857857157124,0005,710
1995-05-3157057957057012,0005,700
1995-05-3058058057057024,0005,700
1995-05-295805805705808,0005,800
1995-05-265825905805806,0005,800
1995-05-255815815805805,0005,800
1995-05-2458659058058013,0005,800
1995-05-2359159158058026,0005,800
1995-05-2260060059559534,0005,950
1995-05-1960061060060510,0006,050
1995-05-1863763762062013,0006,200
1995-05-176176176176179,0006,170
1995-05-1663663662562516,0006,250
1995-05-1563663663063018,0006,300
1995-05-1263563562162235,0006,220
1995-05-1163663663663633,0006,360
1995-05-1064364663663666,0006,360
1995-05-0966766766366316,0006,630
1995-05-0866566866566717,0006,670
1995-05-0265066565066519,0006,650
1995-05-016506506466468,0006,460
1995-04-2864965563563527,0006,350
1995-04-2764465064465018,0006,500
1995-04-2664464464464412,0006,440
1995-04-2564464964464514,0006,450
1995-04-246506506446449,0006,440
1995-04-2164165063165034,0006,500
1995-04-2062064062063944,0006,390
1995-04-196356366356364,0006,360
1995-04-186416416356355,0006,350
1995-04-1763964963163111,0006,310
1995-04-146456456426423,0006,420
1995-04-1364564564364519,0006,450
1995-04-1264464464064013,0006,400
1995-04-1164564563764515,0006,450
1995-04-1063964063964019,0006,400
1995-04-0763764163763822,0006,380
1995-04-066466466466462,0006,460
1995-04-056376566366563,0006,560
1995-04-0464165063063726,0006,370
1995-04-036516516416417,0006,410
1995-03-3168668667068132,0006,810
1995-03-3068268265665623,0006,560
1995-03-296966966726727,0006,720
1995-03-2868668668668629,0006,860
1995-03-2762565062565018,0006,500
1995-03-2462663060560539,0006,050
1995-03-23650650620630622,0006,300
1995-03-2266766765065219,0006,520
1995-03-20680680669669618,0006,690
1995-03-1770070568068016,0006,800
1995-03-1672072471071021,0007,100
1995-03-1570472070472012,0007,200
1995-03-14724734702724393,0007,240
1995-03-13740740733734308,0007,340
1995-03-107487487297349,0007,340
1995-03-0973474072574033,0007,400
1995-03-0872073970073935,0007,390
1995-03-0773974073974016,0007,400
1995-03-0673074973074936,0007,490
1995-03-0372474572474049,0007,400
1995-03-0272974972974441,0007,440
1995-03-0171072471072443,0007,240
1995-02-28696725696720125,0007,200
1995-02-2766369566369543,0006,950
1995-02-2470070268268370,0006,830
1995-02-2372072072072010,0007,200
1995-02-2275575575075074,0007,500
1995-02-21736750736750357,0007,500
1995-02-20720742720735362,0007,350
1995-02-1767972867972838,0007,280
1995-02-1670970968668931,0006,890
1995-02-1571171171071030,0007,100
1995-02-1471271571271218,0007,120
1995-02-1373573571072553,0007,250
1995-02-1073073172173018,0007,300
1995-02-0974575073173138,0007,310
1995-02-08747760730750114,0007,500
1995-02-0773774073773721,0007,370
1995-02-0674075070971763,0007,170
1995-02-0375075074075062,0007,500
1995-02-0274675974674753,0007,470
1995-02-0174675974574583,0007,450
1995-01-31777788739739226,0007,390
1995-01-30775780769775269,0007,750
1995-01-27783783758772136,0007,720
1995-01-2675677074174347,0007,430
1995-01-25720790720766247,0007,660
1995-01-2468172868172745,0007,270
1995-01-2371172068068150,0006,810
1995-01-2072073070870855,0007,080
1995-01-19763763720729102,0007,290
1995-01-18740782740756330,0007,560
1995-01-17678730678720133,0007,200
1995-01-1367868067568023,0006,800
1995-01-1267867867267722,0006,770
1995-01-1167267267167112,0006,710
1995-01-106726806726807,0006,800
1995-01-0967267567267224,0006,720
1995-01-0667467466867115,0006,710
1995-01-0566868066868015,0006,800
1995-01-046686686686686,0006,680

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