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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 233 | 245 | 233 | 240 | 49,000 | 1,200 |
| 1997-12-29 | 231 | 237 | 225 | 231 | 106,000 | 1,155 |
| 1997-12-26 | 250 | 250 | 230 | 230 | 136,000 | 1,150 |
| 1997-12-25 | 240 | 255 | 230 | 245 | 187,000 | 1,225 |
| 1997-12-24 | 240 | 252 | 240 | 240 | 114,000 | 1,200 |
| 1997-12-22 | 272 | 272 | 230 | 240 | 187,000 | 1,200 |
| 1997-12-19 | 286 | 286 | 270 | 277 | 193,000 | 1,385 |
| 1997-12-18 | 338 | 338 | 286 | 286 | 206,000 | 1,430 |
| 1997-12-17 | 331 | 339 | 325 | 339 | 50,000 | 1,695 |
| 1997-12-16 | 340 | 345 | 331 | 331 | 53,000 | 1,655 |
| 1997-12-15 | 334 | 340 | 334 | 340 | 62,000 | 1,700 |
| 1997-12-12 | 345 | 345 | 333 | 333 | 97,000 | 1,665 |
| 1997-12-11 | 335 | 336 | 330 | 335 | 110,000 | 1,675 |
| 1997-12-10 | 342 | 342 | 335 | 336 | 56,000 | 1,680 |
| 1997-12-09 | 342 | 345 | 341 | 342 | 30,000 | 1,710 |
| 1997-12-08 | 341 | 345 | 340 | 341 | 44,000 | 1,705 |
| 1997-12-05 | 350 | 355 | 341 | 341 | 44,000 | 1,705 |
| 1997-12-04 | 350 | 353 | 349 | 350 | 52,000 | 1,750 |
| 1997-12-03 | 355 | 357 | 350 | 357 | 41,000 | 1,785 |
| 1997-12-02 | 350 | 363 | 350 | 354 | 87,000 | 1,770 |
| 1997-12-01 | 325 | 335 | 323 | 335 | 165,000 | 1,675 |
| 1997-11-28 | 311 | 321 | 310 | 318 | 92,000 | 1,590 |
| 1997-11-27 | 317 | 317 | 300 | 310 | 146,000 | 1,550 |
| 1997-11-26 | 326 | 330 | 293 | 308 | 124,000 | 1,540 |
| 1997-11-25 | 326 | 335 | 326 | 330 | 80,000 | 1,650 |
| 1997-11-21 | 355 | 364 | 352 | 355 | 77,000 | 1,775 |
| 1997-11-20 | 350 | 365 | 350 | 351 | 99,000 | 1,755 |
| 1997-11-19 | 365 | 365 | 353 | 356 | 18,000 | 1,780 |
| 1997-11-18 | 376 | 379 | 372 | 375 | 151,000 | 1,875 |
| 1997-11-17 | 335 | 371 | 335 | 371 | 74,000 | 1,855 |
| 1997-11-14 | 346 | 349 | 335 | 336 | 55,000 | 1,680 |
| 1997-11-13 | 341 | 350 | 332 | 348 | 167,000 | 1,740 |
| 1997-11-12 | 365 | 369 | 350 | 350 | 111,000 | 1,750 |
| 1997-11-11 | 368 | 370 | 362 | 362 | 71,000 | 1,810 |
| 1997-11-10 | 376 | 377 | 371 | 373 | 95,000 | 1,865 |
| 1997-11-07 | 395 | 398 | 381 | 383 | 94,000 | 1,915 |
| 1997-11-06 | 402 | 408 | 396 | 398 | 193,000 | 1,990 |
| 1997-11-05 | 410 | 410 | 400 | 402 | 73,000 | 2,010 |
| 1997-11-04 | 402 | 412 | 402 | 405 | 65,000 | 2,025 |
| 1997-10-31 | 404 | 412 | 402 | 407 | 42,000 | 2,035 |
| 1997-10-30 | 411 | 411 | 402 | 410 | 34,000 | 2,050 |
| 1997-10-29 | 416 | 420 | 402 | 407 | 54,000 | 2,035 |
| 1997-10-28 | 410 | 410 | 392 | 392 | 88,000 | 1,960 |
| 1997-10-27 | 423 | 423 | 411 | 415 | 34,000 | 2,075 |
| 1997-10-24 | 428 | 436 | 425 | 436 | 66,000 | 2,180 |
| 1997-10-23 | 441 | 441 | 435 | 435 | 60,000 | 2,175 |
| 1997-10-22 | 430 | 443 | 430 | 440 | 82,000 | 2,200 |
| 1997-10-21 | 430 | 430 | 425 | 425 | 23,000 | 2,125 |
| 1997-10-20 | 415 | 428 | 413 | 420 | 14,000 | 2,100 |
| 1997-10-17 | 420 | 423 | 412 | 416 | 77,000 | 2,080 |
| 1997-10-16 | 406 | 425 | 399 | 425 | 44,000 | 2,125 |
| 1997-10-15 | 402 | 415 | 402 | 411 | 95,000 | 2,055 |
| 1997-10-14 | 393 | 400 | 383 | 400 | 128,000 | 2,000 |
| 1997-10-13 | 402 | 402 | 395 | 395 | 73,000 | 1,975 |
| 1997-10-09 | 401 | 403 | 400 | 402 | 94,000 | 2,010 |
| 1997-10-08 | 419 | 423 | 401 | 403 | 154,000 | 2,015 |
| 1997-10-07 | 430 | 430 | 416 | 424 | 96,000 | 2,120 |
| 1997-10-06 | 435 | 450 | 435 | 435 | 154,000 | 2,175 |
| 1997-10-03 | 416 | 419 | 401 | 410 | 112,000 | 2,050 |
| 1997-10-02 | 416 | 424 | 412 | 417 | 156,000 | 2,085 |
| 1997-10-01 | 390 | 416 | 380 | 416 | 236,000 | 2,080 |
| 1997-09-30 | 400 | 400 | 386 | 387 | 266,000 | 1,935 |
| 1997-09-29 | 411 | 413 | 376 | 380 | 642,000 | 1,900 |
| 1997-09-26 | 467 | 467 | 411 | 413 | 490,000 | 2,065 |
| 1997-09-25 | 501 | 501 | 458 | 479 | 412,000 | 2,395 |
| 1997-09-24 | 509 | 520 | 501 | 505 | 225,000 | 2,525 |
| 1997-09-22 | 530 | 540 | 508 | 525 | 587,000 | 2,625 |
| 1997-09-19 | 555 | 555 | 535 | 541 | 386,000 | 2,705 |
| 1997-09-18 | 607 | 608 | 545 | 565 | 648,000 | 2,825 |
| 1997-09-17 | 621 | 628 | 607 | 607 | 135,000 | 3,035 |
| 1997-09-16 | 623 | 629 | 616 | 619 | 174,000 | 3,095 |
| 1997-09-12 | 619 | 650 | 619 | 650 | 119,000 | 3,250 |
| 1997-09-11 | 618 | 623 | 610 | 618 | 231,000 | 3,090 |
| 1997-09-10 | 623 | 623 | 617 | 617 | 158,000 | 3,085 |
| 1997-09-09 | 631 | 634 | 622 | 623 | 86,000 | 3,115 |
| 1997-09-08 | 628 | 637 | 626 | 629 | 57,000 | 3,145 |
| 1997-09-05 | 649 | 650 | 630 | 632 | 114,000 | 3,160 |
| 1997-09-04 | 646 | 650 | 637 | 650 | 92,000 | 3,250 |
| 1997-09-03 | 640 | 645 | 631 | 645 | 60,000 | 3,225 |
| 1997-09-02 | 625 | 630 | 620 | 626 | 123,000 | 3,130 |
| 1997-09-01 | 625 | 630 | 625 | 625 | 55,000 | 3,125 |
| 1997-08-29 | 625 | 631 | 620 | 631 | 164,000 | 3,155 |
| 1997-08-28 | 641 | 642 | 630 | 631 | 101,000 | 3,155 |
| 1997-08-27 | 640 | 646 | 640 | 642 | 76,000 | 3,210 |
| 1997-08-26 | 668 | 670 | 640 | 641 | 101,000 | 3,205 |
| 1997-08-25 | 646 | 669 | 645 | 668 | 186,000 | 3,340 |
| 1997-08-22 | 655 | 655 | 635 | 650 | 244,000 | 3,250 |
| 1997-08-21 | 635 | 684 | 635 | 675 | 442,000 | 3,375 |
| 1997-08-20 | 619 | 625 | 616 | 619 | 155,000 | 3,095 |
| 1997-08-19 | 632 | 639 | 601 | 625 | 385,000 | 3,125 |
| 1997-08-18 | 616 | 630 | 616 | 623 | 75,000 | 3,115 |
| 1997-08-15 | 620 | 630 | 620 | 626 | 119,000 | 3,130 |
| 1997-08-14 | 647 | 647 | 624 | 630 | 135,000 | 3,150 |
| 1997-08-13 | 621 | 647 | 621 | 647 | 65,000 | 3,235 |
| 1997-08-12 | 620 | 630 | 615 | 620 | 113,000 | 3,100 |
| 1997-08-11 | 608 | 624 | 608 | 611 | 200,000 | 3,055 |
| 1997-08-08 | 620 | 622 | 610 | 615 | 467,000 | 3,075 |
| 1997-08-07 | 651 | 655 | 629 | 629 | 157,000 | 3,145 |
| 1997-08-06 | 630 | 645 | 617 | 645 | 468,000 | 3,225 |
| 1997-08-05 | 660 | 660 | 635 | 640 | 470,000 | 3,200 |
| 1997-08-04 | 641 | 669 | 641 | 660 | 661,000 | 3,300 |
| 1997-08-01 | 672 | 675 | 654 | 654 | 876,000 | 3,270 |
| 1997-07-31 | 689 | 690 | 670 | 680 | 1,237,000 | 3,400 |
| 1997-07-30 | 703 | 720 | 697 | 697 | 804,000 | 3,485 |
| 1997-07-29 | 726 | 730 | 706 | 707 | 1,022,000 | 3,535 |
| 1997-07-28 | 745 | 755 | 730 | 731 | 376,000 | 3,655 |
| 1997-07-25 | 767 | 767 | 745 | 745 | 607,000 | 3,725 |
| 1997-07-24 | 737 | 760 | 737 | 757 | 561,000 | 3,785 |
| 1997-07-23 | 760 | 760 | 737 | 738 | 785,000 | 3,690 |
| 1997-07-22 | 766 | 772 | 754 | 757 | 757,000 | 3,785 |
| 1997-07-18 | 759 | 778 | 751 | 772 | 873,000 | 3,860 |
| 1997-07-17 | 790 | 790 | 759 | 769 | 1,120,000 | 3,845 |
| 1997-07-16 | 822 | 822 | 780 | 792 | 1,315,000 | 3,960 |
| 1997-07-15 | 780 | 817 | 780 | 812 | 1,802,000 | 4,060 |
| 1997-07-14 | 793 | 803 | 780 | 781 | 1,038,000 | 3,905 |
| 1997-07-11 | 820 | 830 | 780 | 783 | 2,590,000 | 3,915 |
| 1997-07-10 | 757 | 832 | 756 | 818 | 6,021,000 | 4,090 |
| 1997-07-09 | 725 | 747 | 711 | 747 | 2,296,000 | 3,735 |
| 1997-07-08 | 717 | 738 | 706 | 721 | 2,573,000 | 3,605 |
| 1997-07-07 | 770 | 775 | 725 | 727 | 5,052,000 | 3,635 |
| 1997-07-04 | 610 | 700 | 610 | 700 | 1,532,000 | 3,500 |
| 1997-07-03 | 603 | 603 | 596 | 600 | 47,000 | 3,000 |
| 1997-07-02 | 602 | 605 | 602 | 605 | 11,000 | 3,025 |
| 1997-07-01 | 602 | 613 | 602 | 602 | 17,000 | 3,010 |
| 1997-06-30 | 602 | 602 | 601 | 601 | 15,000 | 3,005 |
| 1997-06-27 | 598 | 606 | 597 | 597 | 34,000 | 2,985 |
| 1997-06-26 | 607 | 607 | 596 | 597 | 81,000 | 2,985 |
| 1997-06-25 | 611 | 613 | 606 | 606 | 77,000 | 3,030 |
| 1997-06-24 | 608 | 615 | 608 | 611 | 29,000 | 3,055 |
| 1997-06-23 | 612 | 616 | 612 | 614 | 13,000 | 3,070 |
| 1997-06-20 | 616 | 619 | 615 | 616 | 77,000 | 3,080 |
| 1997-06-19 | 622 | 626 | 615 | 615 | 48,000 | 3,075 |
| 1997-06-18 | 644 | 644 | 621 | 621 | 101,000 | 3,105 |
| 1997-06-17 | 628 | 640 | 628 | 636 | 399,000 | 3,180 |
| 1997-06-16 | 640 | 648 | 631 | 640 | 25,000 | 3,200 |
| 1997-06-13 | 636 | 649 | 628 | 649 | 83,000 | 3,245 |
| 1997-06-12 | 641 | 641 | 632 | 634 | 37,000 | 3,170 |
| 1997-06-11 | 648 | 650 | 631 | 641 | 212,000 | 3,205 |
| 1997-06-10 | 625 | 650 | 620 | 648 | 171,000 | 3,240 |
| 1997-06-09 | 618 | 627 | 618 | 618 | 38,000 | 3,090 |
| 1997-06-06 | 630 | 630 | 620 | 622 | 53,000 | 3,110 |
| 1997-06-05 | 620 | 630 | 616 | 630 | 72,000 | 3,150 |
| 1997-06-04 | 616 | 620 | 615 | 620 | 62,000 | 3,100 |
| 1997-06-03 | 616 | 620 | 616 | 616 | 43,000 | 3,080 |
| 1997-06-02 | 631 | 631 | 618 | 618 | 61,000 | 3,090 |
| 1997-05-30 | 620 | 625 | 619 | 625 | 30,000 | 3,125 |
| 1997-05-29 | 626 | 633 | 619 | 619 | 68,000 | 3,095 |
| 1997-05-28 | 636 | 636 | 623 | 625 | 62,000 | 3,125 |
| 1997-05-27 | 635 | 635 | 621 | 635 | 98,000 | 3,175 |
| 1997-05-26 | 633 | 651 | 625 | 625 | 72,000 | 3,125 |
| 1997-05-23 | 621 | 632 | 618 | 632 | 54,000 | 3,160 |
| 1997-05-22 | 632 | 635 | 621 | 630 | 87,000 | 3,150 |
| 1997-05-21 | 648 | 650 | 626 | 630 | 218,000 | 3,150 |
| 1997-05-20 | 641 | 660 | 640 | 648 | 393,000 | 3,240 |
| 1997-05-19 | 654 | 655 | 642 | 649 | 104,000 | 3,245 |
| 1997-05-16 | 660 | 660 | 646 | 655 | 101,000 | 3,275 |
| 1997-05-15 | 644 | 654 | 632 | 653 | 151,000 | 3,265 |
| 1997-05-14 | 640 | 648 | 630 | 644 | 233,000 | 3,220 |
| 1997-05-13 | 640 | 640 | 630 | 636 | 132,000 | 3,180 |
| 1997-05-12 | 620 | 643 | 613 | 625 | 103,000 | 3,125 |
| 1997-05-09 | 628 | 630 | 613 | 613 | 77,000 | 3,065 |
| 1997-05-08 | 631 | 640 | 626 | 628 | 103,000 | 3,140 |
| 1997-05-07 | 640 | 668 | 631 | 645 | 471,000 | 3,225 |
| 1997-05-06 | 590 | 640 | 590 | 640 | 452,000 | 3,200 |
| 1997-05-02 | 590 | 592 | 581 | 581 | 35,000 | 2,905 |
| 1997-05-01 | 589 | 592 | 582 | 590 | 82,000 | 2,950 |
| 1997-04-30 | 585 | 595 | 581 | 593 | 121,000 | 2,965 |
| 1997-04-28 | 589 | 610 | 585 | 595 | 67,000 | 2,975 |
| 1997-04-25 | 600 | 600 | 588 | 589 | 57,000 | 2,945 |
| 1997-04-24 | 610 | 615 | 592 | 605 | 191,000 | 3,025 |
| 1997-04-23 | 618 | 620 | 590 | 620 | 155,000 | 3,100 |
| 1997-04-22 | 595 | 630 | 595 | 620 | 283,000 | 3,100 |
| 1997-04-21 | 575 | 590 | 575 | 590 | 78,000 | 2,950 |
| 1997-04-18 | 530 | 568 | 521 | 568 | 66,000 | 2,840 |
| 1997-04-17 | 520 | 530 | 520 | 520 | 20,000 | 2,600 |
| 1997-04-16 | 510 | 530 | 505 | 530 | 30,000 | 2,650 |
| 1997-04-15 | 487 | 505 | 487 | 500 | 36,000 | 2,500 |
| 1997-04-14 | 485 | 495 | 485 | 485 | 56,000 | 2,425 |
| 1997-04-11 | 478 | 491 | 461 | 481 | 154,000 | 2,405 |
| 1997-04-10 | 503 | 505 | 488 | 488 | 117,000 | 2,440 |
| 1997-04-09 | 512 | 514 | 500 | 505 | 103,000 | 2,525 |
| 1997-04-08 | 516 | 520 | 502 | 502 | 103,000 | 2,510 |
| 1997-04-07 | 570 | 570 | 521 | 532 | 84,000 | 2,660 |
| 1997-04-04 | 591 | 591 | 575 | 575 | 43,000 | 2,875 |
| 1997-04-03 | 585 | 590 | 580 | 590 | 32,000 | 2,950 |
| 1997-04-02 | 590 | 590 | 580 | 584 | 50,000 | 2,920 |
| 1997-04-01 | 585 | 585 | 575 | 580 | 59,000 | 2,900 |
| 1997-03-31 | 600 | 601 | 594 | 594 | 61,000 | 2,970 |
| 1997-03-28 | 602 | 610 | 602 | 605 | 29,000 | 3,025 |
| 1997-03-27 | 633 | 633 | 610 | 610 | 36,000 | 3,050 |
| 1997-03-26 | 627 | 627 | 620 | 623 | 49,000 | 3,115 |
| 1997-03-25 | 622 | 630 | 621 | 626 | 49,000 | 3,130 |
| 1997-03-24 | 628 | 629 | 620 | 620 | 45,000 | 3,100 |
| 1997-03-21 | 640 | 640 | 618 | 628 | 33,000 | 3,140 |
| 1997-03-19 | 602 | 666 | 602 | 640 | 321,000 | 3,200 |
| 1997-03-18 | 603 | 621 | 603 | 610 | 32,000 | 3,050 |
| 1997-03-17 | 601 | 620 | 601 | 620 | 34,000 | 3,100 |
| 1997-03-14 | 605 | 620 | 600 | 600 | 43,000 | 3,000 |
| 1997-03-13 | 601 | 606 | 596 | 605 | 61,000 | 3,025 |
| 1997-03-12 | 615 | 615 | 601 | 606 | 32,000 | 3,030 |
| 1997-03-11 | 630 | 635 | 618 | 625 | 49,000 | 3,125 |
| 1997-03-10 | 630 | 631 | 620 | 621 | 56,000 | 3,105 |
| 1997-03-07 | 621 | 640 | 621 | 629 | 40,000 | 3,145 |
| 1997-03-06 | 644 | 644 | 620 | 620 | 36,000 | 3,100 |
| 1997-03-05 | 655 | 655 | 635 | 635 | 127,000 | 3,175 |
| 1997-03-04 | 647 | 653 | 638 | 645 | 117,000 | 3,225 |
| 1997-03-03 | 642 | 642 | 631 | 635 | 43,000 | 3,175 |
| 1997-02-28 | 633 | 638 | 621 | 622 | 80,000 | 3,110 |
| 1997-02-27 | 634 | 639 | 631 | 631 | 62,000 | 3,155 |
| 1997-02-26 | 640 | 646 | 633 | 633 | 75,000 | 3,165 |
| 1997-02-25 | 630 | 649 | 630 | 645 | 95,000 | 3,225 |
| 1997-02-24 | 616 | 636 | 616 | 630 | 70,000 | 3,150 |
| 1997-02-21 | 605 | 616 | 605 | 616 | 91,000 | 3,080 |
| 1997-02-20 | 592 | 611 | 592 | 611 | 98,000 | 3,055 |
| 1997-02-19 | 603 | 603 | 591 | 595 | 53,000 | 2,975 |
| 1997-02-18 | 605 | 605 | 602 | 605 | 25,000 | 3,025 |
| 1997-02-17 | 600 | 600 | 590 | 593 | 68,000 | 2,965 |
| 1997-02-14 | 605 | 614 | 596 | 600 | 26,000 | 3,000 |
| 1997-02-13 | 596 | 615 | 596 | 614 | 75,000 | 3,070 |
| 1997-02-12 | 594 | 604 | 594 | 595 | 42,000 | 2,975 |
| 1997-02-10 | 590 | 608 | 590 | 595 | 47,000 | 2,975 |
| 1997-02-07 | 580 | 608 | 570 | 608 | 208,000 | 3,040 |
| 1997-02-06 | 602 | 610 | 590 | 590 | 235,000 | 2,950 |
| 1997-02-05 | 630 | 640 | 596 | 602 | 137,000 | 3,010 |
| 1997-02-04 | 642 | 645 | 632 | 640 | 40,000 | 3,200 |
| 1997-02-03 | 644 | 644 | 630 | 632 | 29,000 | 3,160 |
| 1997-01-31 | 611 | 638 | 605 | 629 | 107,000 | 3,145 |
| 1997-01-30 | 629 | 629 | 610 | 610 | 56,000 | 3,050 |
| 1997-01-29 | 615 | 615 | 605 | 609 | 112,000 | 3,045 |
| 1997-01-28 | 612 | 619 | 606 | 615 | 41,000 | 3,075 |
| 1997-01-27 | 637 | 637 | 600 | 602 | 56,000 | 3,010 |
| 1997-01-24 | 650 | 650 | 639 | 640 | 47,000 | 3,200 |
| 1997-01-23 | 661 | 669 | 651 | 669 | 38,000 | 3,345 |
| 1997-01-22 | 640 | 678 | 640 | 670 | 73,000 | 3,350 |
| 1997-01-21 | 641 | 658 | 640 | 647 | 35,000 | 3,235 |
| 1997-01-20 | 678 | 678 | 650 | 660 | 52,000 | 3,300 |
| 1997-01-17 | 647 | 679 | 645 | 675 | 84,000 | 3,375 |
| 1997-01-16 | 623 | 651 | 620 | 645 | 101,000 | 3,225 |
| 1997-01-14 | 620 | 626 | 610 | 616 | 70,000 | 3,080 |
| 1997-01-13 | 596 | 614 | 595 | 614 | 121,000 | 3,070 |
| 1997-01-10 | 601 | 611 | 590 | 593 | 288,000 | 2,965 |
| 1997-01-09 | 625 | 643 | 600 | 600 | 281,000 | 3,000 |
| 1997-01-08 | 672 | 675 | 635 | 640 | 309,000 | 3,200 |
| 1997-01-07 | 718 | 718 | 675 | 685 | 78,000 | 3,425 |
| 1997-01-06 | 724 | 724 | 691 | 708 | 13,000 | 3,540 |
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
