6358 酒井重工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3023324523324049,0002,400
1997-12-29231237225231106,0002,310
1997-12-26250250230230136,0002,300
1997-12-25240255230245187,0002,450
1997-12-24240252240240114,0002,400
1997-12-22272272230240187,0002,400
1997-12-19286286270277193,0002,770
1997-12-18338338286286206,0002,860
1997-12-1733133932533950,0003,390
1997-12-1634034533133153,0003,310
1997-12-1533434033434062,0003,400
1997-12-1234534533333397,0003,330
1997-12-11335336330335110,0003,350
1997-12-1034234233533656,0003,360
1997-12-0934234534134230,0003,420
1997-12-0834134534034144,0003,410
1997-12-0535035534134144,0003,410
1997-12-0435035334935052,0003,500
1997-12-0335535735035741,0003,570
1997-12-0235036335035487,0003,540
1997-12-01325335323335165,0003,350
1997-11-2831132131031892,0003,180
1997-11-27317317300310146,0003,100
1997-11-26326330293308124,0003,080
1997-11-2532633532633080,0003,300
1997-11-2135536435235577,0003,550
1997-11-2035036535035199,0003,510
1997-11-1936536535335618,0003,560
1997-11-18376379372375151,0003,750
1997-11-1733537133537174,0003,710
1997-11-1434634933533655,0003,360
1997-11-13341350332348167,0003,480
1997-11-12365369350350111,0003,500
1997-11-1136837036236271,0003,620
1997-11-1037637737137395,0003,730
1997-11-0739539838138394,0003,830
1997-11-06402408396398193,0003,980
1997-11-0541041040040273,0004,020
1997-11-0440241240240565,0004,050
1997-10-3140441240240742,0004,070
1997-10-3041141140241034,0004,100
1997-10-2941642040240754,0004,070
1997-10-2841041039239288,0003,920
1997-10-2742342341141534,0004,150
1997-10-2442843642543666,0004,360
1997-10-2344144143543560,0004,350
1997-10-2243044343044082,0004,400
1997-10-2143043042542523,0004,250
1997-10-2041542841342014,0004,200
1997-10-1742042341241677,0004,160
1997-10-1640642539942544,0004,250
1997-10-1540241540241195,0004,110
1997-10-14393400383400128,0004,000
1997-10-1340240239539573,0003,950
1997-10-0940140340040294,0004,020
1997-10-08419423401403154,0004,030
1997-10-0743043041642496,0004,240
1997-10-06435450435435154,0004,350
1997-10-03416419401410112,0004,100
1997-10-02416424412417156,0004,170
1997-10-01390416380416236,0004,160
1997-09-30400400386387266,0003,870
1997-09-29411413376380642,0003,800
1997-09-26467467411413490,0004,130
1997-09-25501501458479412,0004,790
1997-09-24509520501505225,0005,050
1997-09-22530540508525587,0005,250
1997-09-19555555535541386,0005,410
1997-09-18607608545565648,0005,650
1997-09-17621628607607135,0006,070
1997-09-16623629616619174,0006,190
1997-09-12619650619650119,0006,500
1997-09-11618623610618231,0006,180
1997-09-10623623617617158,0006,170
1997-09-0963163462262386,0006,230
1997-09-0862863762662957,0006,290
1997-09-05649650630632114,0006,320
1997-09-0464665063765092,0006,500
1997-09-0364064563164560,0006,450
1997-09-02625630620626123,0006,260
1997-09-0162563062562555,0006,250
1997-08-29625631620631164,0006,310
1997-08-28641642630631101,0006,310
1997-08-2764064664064276,0006,420
1997-08-26668670640641101,0006,410
1997-08-25646669645668186,0006,680
1997-08-22655655635650244,0006,500
1997-08-21635684635675442,0006,750
1997-08-20619625616619155,0006,190
1997-08-19632639601625385,0006,250
1997-08-1861663061662375,0006,230
1997-08-15620630620626119,0006,260
1997-08-14647647624630135,0006,300
1997-08-1362164762164765,0006,470
1997-08-12620630615620113,0006,200
1997-08-11608624608611200,0006,110
1997-08-08620622610615467,0006,150
1997-08-07651655629629157,0006,290
1997-08-06630645617645468,0006,450
1997-08-05660660635640470,0006,400
1997-08-04641669641660661,0006,600
1997-08-01672675654654876,0006,540
1997-07-316896906706801,237,0006,800
1997-07-30703720697697804,0006,970
1997-07-297267307067071,022,0007,070
1997-07-28745755730731376,0007,310
1997-07-25767767745745607,0007,450
1997-07-24737760737757561,0007,570
1997-07-23760760737738785,0007,380
1997-07-22766772754757757,0007,570
1997-07-18759778751772873,0007,720
1997-07-177907907597691,120,0007,690
1997-07-168228227807921,315,0007,920
1997-07-157808177808121,802,0008,120
1997-07-147938037807811,038,0007,810
1997-07-118208307807832,590,0007,830
1997-07-107578327568186,021,0008,180
1997-07-097257477117472,296,0007,470
1997-07-087177387067212,573,0007,210
1997-07-077707757257275,052,0007,270
1997-07-046107006107001,532,0007,000
1997-07-0360360359660047,0006,000
1997-07-0260260560260511,0006,050
1997-07-0160261360260217,0006,020
1997-06-3060260260160115,0006,010
1997-06-2759860659759734,0005,970
1997-06-2660760759659781,0005,970
1997-06-2561161360660677,0006,060
1997-06-2460861560861129,0006,110
1997-06-2361261661261413,0006,140
1997-06-2061661961561677,0006,160
1997-06-1962262661561548,0006,150
1997-06-18644644621621101,0006,210
1997-06-17628640628636399,0006,360
1997-06-1664064863164025,0006,400
1997-06-1363664962864983,0006,490
1997-06-1264164163263437,0006,340
1997-06-11648650631641212,0006,410
1997-06-10625650620648171,0006,480
1997-06-0961862761861838,0006,180
1997-06-0663063062062253,0006,220
1997-06-0562063061663072,0006,300
1997-06-0461662061562062,0006,200
1997-06-0361662061661643,0006,160
1997-06-0263163161861861,0006,180
1997-05-3062062561962530,0006,250
1997-05-2962663361961968,0006,190
1997-05-2863663662362562,0006,250
1997-05-2763563562163598,0006,350
1997-05-2663365162562572,0006,250
1997-05-2362163261863254,0006,320
1997-05-2263263562163087,0006,300
1997-05-21648650626630218,0006,300
1997-05-20641660640648393,0006,480
1997-05-19654655642649104,0006,490
1997-05-16660660646655101,0006,550
1997-05-15644654632653151,0006,530
1997-05-14640648630644233,0006,440
1997-05-13640640630636132,0006,360
1997-05-12620643613625103,0006,250
1997-05-0962863061361377,0006,130
1997-05-08631640626628103,0006,280
1997-05-07640668631645471,0006,450
1997-05-06590640590640452,0006,400
1997-05-0259059258158135,0005,810
1997-05-0158959258259082,0005,900
1997-04-30585595581593121,0005,930
1997-04-2858961058559567,0005,950
1997-04-2560060058858957,0005,890
1997-04-24610615592605191,0006,050
1997-04-23618620590620155,0006,200
1997-04-22595630595620283,0006,200
1997-04-2157559057559078,0005,900
1997-04-1853056852156866,0005,680
1997-04-1752053052052020,0005,200
1997-04-1651053050553030,0005,300
1997-04-1548750548750036,0005,000
1997-04-1448549548548556,0004,850
1997-04-11478491461481154,0004,810
1997-04-10503505488488117,0004,880
1997-04-09512514500505103,0005,050
1997-04-08516520502502103,0005,020
1997-04-0757057052153284,0005,320
1997-04-0459159157557543,0005,750
1997-04-0358559058059032,0005,900
1997-04-0259059058058450,0005,840
1997-04-0158558557558059,0005,800
1997-03-3160060159459461,0005,940
1997-03-2860261060260529,0006,050
1997-03-2763363361061036,0006,100
1997-03-2662762762062349,0006,230
1997-03-2562263062162649,0006,260
1997-03-2462862962062045,0006,200
1997-03-2164064061862833,0006,280
1997-03-19602666602640321,0006,400
1997-03-1860362160361032,0006,100
1997-03-1760162060162034,0006,200
1997-03-1460562060060043,0006,000
1997-03-1360160659660561,0006,050
1997-03-1261561560160632,0006,060
1997-03-1163063561862549,0006,250
1997-03-1063063162062156,0006,210
1997-03-0762164062162940,0006,290
1997-03-0664464462062036,0006,200
1997-03-05655655635635127,0006,350
1997-03-04647653638645117,0006,450
1997-03-0364264263163543,0006,350
1997-02-2863363862162280,0006,220
1997-02-2763463963163162,0006,310
1997-02-2664064663363375,0006,330
1997-02-2563064963064595,0006,450
1997-02-2461663661663070,0006,300
1997-02-2160561660561691,0006,160
1997-02-2059261159261198,0006,110
1997-02-1960360359159553,0005,950
1997-02-1860560560260525,0006,050
1997-02-1760060059059368,0005,930
1997-02-1460561459660026,0006,000
1997-02-1359661559661475,0006,140
1997-02-1259460459459542,0005,950
1997-02-1059060859059547,0005,950
1997-02-07580608570608208,0006,080
1997-02-06602610590590235,0005,900
1997-02-05630640596602137,0006,020
1997-02-0464264563264040,0006,400
1997-02-0364464463063229,0006,320
1997-01-31611638605629107,0006,290
1997-01-3062962961061056,0006,100
1997-01-29615615605609112,0006,090
1997-01-2861261960661541,0006,150
1997-01-2763763760060256,0006,020
1997-01-2465065063964047,0006,400
1997-01-2366166965166938,0006,690
1997-01-2264067864067073,0006,700
1997-01-2164165864064735,0006,470
1997-01-2067867865066052,0006,600
1997-01-1764767964567584,0006,750
1997-01-16623651620645101,0006,450
1997-01-1462062661061670,0006,160
1997-01-13596614595614121,0006,140
1997-01-10601611590593288,0005,930
1997-01-09625643600600281,0006,000
1997-01-08672675635640309,0006,400
1997-01-0771871867568578,0006,850
1997-01-0672472469170813,0007,080

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