6358 酒井重工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	255	255	255	255	14,000	2,550
1998-12-29	258	258	255	255	11,000	2,550
1998-12-28	265	265	259	259	7,000	2,590
1998-12-25	250	255	245	250	20,000	2,500
1998-12-24	251	256	250	250	28,000	2,500
1998-12-22	250	252	240	252	33,000	2,520
1998-12-21	255	260	250	252	30,000	2,520
1998-12-18	253	253	250	250	12,000	2,500
1998-12-17	250	252	249	251	33,000	2,510
1998-12-16	258	258	253	253	22,000	2,530
1998-12-15	261	261	258	258	17,000	2,580
1998-12-14	265	265	263	263	18,000	2,630
1998-12-11	270	270	265	265	44,000	2,650
1998-12-10	269	271	269	271	12,000	2,710
1998-12-09	269	270	269	269	19,000	2,690
1998-12-08	269	272	269	269	33,000	2,690
1998-12-07	263	272	263	269	34,000	2,690
1998-12-04	263	263	258	260	18,000	2,600
1998-12-03	259	269	259	260	23,000	2,600
1998-12-02	275	275	255	255	37,000	2,550
1998-12-01	281	281	270	270	28,000	2,700
1998-11-30	288	288	285	285	33,000	2,850
1998-11-27	288	295	280	290	102,000	2,900
1998-11-26	271	290	271	288	38,000	2,880
1998-11-25	263	270	261	270	32,000	2,700
1998-11-24	258	269	256	265	54,000	2,650
1998-11-20	260	260	256	256	54,000	2,560
1998-11-19	263	264	256	256	18,000	2,560
1998-11-18	264	269	256	256	46,000	2,560
1998-11-17	245	259	245	259	82,000	2,590
1998-11-16	232	247	232	245	29,000	2,450
1998-11-13	249	249	249	249	20,000	2,490
1998-11-12	250	251	250	251	21,000	2,510
1998-11-11	246	246	245	246	45,000	2,460
1998-11-10	239	242	239	240	19,000	2,400
1998-11-09	241	241	238	239	13,000	2,390
1998-11-06	242	242	240	241	12,000	2,410
1998-11-05	246	246	238	240	10,000	2,400
1998-11-04	241	246	231	236	64,000	2,360
1998-11-02	240	240	239	240	12,000	2,400
1998-10-30	242	242	240	242	15,000	2,420
1998-10-29	242	242	241	242	9,000	2,420
1998-10-28	240	242	240	242	11,000	2,420
1998-10-27	238	244	238	244	17,000	2,440
1998-10-26	242	251	242	251	8,000	2,510
1998-10-23	259	259	240	257	7,000	2,570
1998-10-22	258	261	250	260	38,000	2,600
1998-10-21	245	249	245	249	14,000	2,490
1998-10-20	242	249	242	242	12,000	2,420
1998-10-19	241	241	240	240	33,000	2,400
1998-10-16	240	242	240	241	24,000	2,410
1998-10-15	242	242	240	240	4,000	2,400
1998-10-14	240	242	240	240	11,000	2,400
1998-10-13	241	260	241	244	27,000	2,440
1998-10-12	239	263	238	240	17,000	2,400
1998-10-09	233	244	233	238	19,000	2,380
1998-10-08	260	260	230	233	23,000	2,330
1998-10-07	230	268	230	262	20,000	2,620
1998-10-06	235	236	230	230	24,000	2,300
1998-10-05	230	240	230	238	11,000	2,380
1998-10-02	215	225	215	225	34,000	2,250
1998-10-01	247	247	213	215	62,000	2,150
1998-09-30	260	260	250	250	67,000	2,500
1998-09-29	260	265	255	261	16,000	2,610
1998-09-28	260	272	258	272	28,000	2,720
1998-09-25	260	263	260	262	27,000	2,620
1998-09-24	270	278	270	277	18,000	2,770
1998-09-22	263	266	263	263	26,000	2,630
1998-09-21	272	272	264	264	7,000	2,640
1998-09-18	260	267	260	262	42,000	2,620
1998-09-17	267	267	260	260	20,000	2,600
1998-09-16	266	266	261	265	23,000	2,650
1998-09-14	280	280	259	261	31,000	2,610
1998-09-11	275	275	265	267	54,000	2,670
1998-09-10	290	290	277	282	12,000	2,820
1998-09-09	286	286	275	275	27,000	2,750
1998-09-08	273	284	272	280	53,000	2,800
1998-09-07	260	280	260	265	51,000	2,650
1998-09-04	265	267	261	265	51,000	2,650
1998-09-03	270	270	268	268	39,000	2,680
1998-09-02	270	271	265	270	123,000	2,700
1998-09-01	275	280	270	276	32,000	2,760
1998-08-31	275	280	273	280	41,000	2,800
1998-08-28	250	280	250	275	42,000	2,750
1998-08-27	295	295	280	286	38,000	2,860
1998-08-26	300	300	296	296	37,000	2,960
1998-08-25	304	310	300	300	33,000	3,000
1998-08-24	311	311	303	303	18,000	3,030
1998-08-21	320	320	311	312	23,000	3,120
1998-08-20	314	325	314	325	17,000	3,250
1998-08-19	306	316	306	314	33,000	3,140
1998-08-18	306	306	302	303	18,000	3,030
1998-08-17	304	304	300	300	50,000	3,000
1998-08-14	301	310	300	305	38,000	3,050
1998-08-13	301	309	299	309	118,000	3,090
1998-08-12	310	310	300	302	113,000	3,020
1998-08-11	308	308	305	305	43,000	3,050
1998-08-10	310	312	308	308	63,000	3,080
1998-08-07	318	318	310	310	102,000	3,100
1998-08-06	330	330	320	322	45,000	3,220
1998-08-05	331	331	328	330	39,000	3,300
1998-08-04	332	332	330	331	26,000	3,310
1998-08-03	333	345	332	332	24,000	3,320
1998-07-31	349	350	342	345	14,000	3,450
1998-07-30	339	347	339	339	32,000	3,390
1998-07-29	350	350	340	341	26,000	3,410
1998-07-28	341	350	340	350	35,000	3,500
1998-07-27	342	350	341	341	12,000	3,410
1998-07-24	343	355	343	355	26,000	3,550
1998-07-23	360	360	350	350	27,000	3,500
1998-07-22	355	358	350	350	34,000	3,500
1998-07-21	371	371	355	357	35,000	3,570
1998-07-17	370	379	365	379	34,000	3,790
1998-07-16	365	365	350	360	40,000	3,600
1998-07-15	353	353	345	345	31,000	3,450
1998-07-14	346	350	345	348	48,000	3,480
1998-07-13	340	351	340	345	23,000	3,450
1998-07-10	360	360	352	352	46,000	3,520
1998-07-09	370	370	364	364	33,000	3,640
1998-07-08	375	377	362	372	35,000	3,720
1998-07-07	380	400	380	385	179,000	3,850
1998-07-06	360	372	360	365	82,000	3,650
1998-07-03	360	370	355	370	34,000	3,700
1998-07-02	366	374	365	365	81,000	3,650
1998-07-01	348	355	342	351	52,000	3,510
1998-06-30	340	350	340	348	39,000	3,480
1998-06-29	321	329	321	325	24,000	3,250
1998-06-26	311	325	311	320	7,000	3,200
1998-06-25	315	319	310	310	31,000	3,100
1998-06-24	322	325	320	325	7,000	3,250
1998-06-23	334	334	325	325	6,000	3,250
1998-06-22	340	340	334	335	21,000	3,350
1998-06-19	335	335	330	330	15,000	3,300
1998-06-18	340	342	336	336	21,000	3,360
1998-06-17	306	322	306	310	13,000	3,100
1998-06-16	310	310	300	305	37,000	3,050
1998-06-15	314	315	312	313	13,000	3,130
1998-06-12	316	319	315	319	44,000	3,190
1998-06-11	325	325	320	320	19,000	3,200
1998-06-10	325	325	325	325	12,000	3,250
1998-06-09	335	335	325	325	12,000	3,250
1998-06-08	340	340	325	325	7,000	3,250
1998-06-05	325	326	325	325	11,000	3,250
1998-06-04	325	335	325	335	16,000	3,350
1998-06-03	325	330	325	325	16,000	3,250
1998-06-02	335	335	318	320	25,000	3,200
1998-06-01	335	340	335	340	8,000	3,400
1998-05-29	340	340	333	340	13,000	3,400
1998-05-28	342	343	342	342	7,000	3,420
1998-05-27	349	349	341	342	20,000	3,420
1998-05-26	345	350	341	341	8,000	3,410
1998-05-25	340	355	340	355	16,000	3,550
1998-05-22	340	343	340	340	15,000	3,400
1998-05-21	338	340	332	340	18,000	3,400
1998-05-20	325	326	311	315	92,000	3,150
1998-05-19	335	335	315	315	76,000	3,150
1998-05-18	329	335	326	326	23,000	3,260
1998-05-15	334	334	329	329	9,000	3,290
1998-05-14	330	341	326	341	30,000	3,410
1998-05-13	349	349	330	330	32,000	3,300
1998-05-12	345	354	345	354	28,000	3,540
1998-05-11	339	344	339	344	20,000	3,440
1998-05-08	336	340	336	339	16,000	3,390
1998-05-07	336	339	331	339	25,000	3,390
1998-05-06	346	350	336	340	30,000	3,400
1998-05-01	360	360	345	346	30,000	3,460
1998-04-30	352	360	345	351	30,000	3,510
1998-04-28	355	363	351	362	38,000	3,620
1998-04-27	365	375	356	365	40,000	3,650
1998-04-24	352	375	352	375	20,000	3,750
1998-04-23	356	357	355	357	23,000	3,570
1998-04-22	356	357	356	357	30,000	3,570
1998-04-21	356	356	353	355	5,000	3,550
1998-04-20	361	368	357	357	7,000	3,570
1998-04-17	364	364	354	363	12,000	3,630
1998-04-16	382	382	364	365	14,000	3,650
1998-04-15	370	384	370	384	51,000	3,840
1998-04-14	366	375	361	375	40,000	3,750
1998-04-13	366	366	356	356	27,000	3,560
1998-04-10	360	360	346	346	57,000	3,460
1998-04-09	383	385	375	375	34,000	3,750
1998-04-08	375	379	365	379	71,000	3,790
1998-04-07	363	380	361	376	86,000	3,760
1998-04-06	345	360	335	358	83,000	3,580
1998-04-03	315	332	315	330	242,000	3,300
1998-04-02	331	337	320	320	120,000	3,200
1998-04-01	381	381	320	350	148,000	3,500
1998-03-31	391	391	380	381	70,000	3,810
1998-03-30	413	413	392	393	30,000	3,930
1998-03-27	410	415	410	413	38,000	4,130
1998-03-26	423	424	410	411	14,000	4,110
1998-03-25	397	410	397	410	58,000	4,100
1998-03-24	406	407	395	397	66,000	3,970
1998-03-23	420	425	405	405	30,000	4,050
1998-03-20	406	420	396	420	82,000	4,200
1998-03-19	418	418	405	406	75,000	4,060
1998-03-18	434	434	420	420	32,000	4,200
1998-03-17	430	430	420	429	53,000	4,290
1998-03-16	439	440	429	430	16,000	4,300
1998-03-13	425	455	425	441	63,000	4,410
1998-03-12	435	435	426	426	49,000	4,260
1998-03-11	440	440	435	435	43,000	4,350
1998-03-10	440	440	425	430	23,000	4,300
1998-03-09	448	455	441	441	66,000	4,410
1998-03-06	423	450	423	448	96,000	4,480
1998-03-05	430	435	422	425	112,000	4,250
1998-03-04	456	456	440	442	68,000	4,420
1998-03-03	490	490	456	456	176,000	4,560
1998-03-02	458	494	448	490	231,000	4,900
1998-02-27	435	459	432	455	145,000	4,550
1998-02-26	412	420	410	420	100,000	4,200
1998-02-25	408	413	400	402	59,000	4,020
1998-02-24	418	418	408	413	56,000	4,130
1998-02-23	412	425	412	413	33,000	4,130
1998-02-20	428	428	408	412	139,000	4,120
1998-02-19	434	440	426	430	93,000	4,300
1998-02-18	452	462	435	435	82,000	4,350
1998-02-17	451	455	440	449	105,000	4,490
1998-02-16	470	471	450	456	153,000	4,560
1998-02-13	509	510	471	475	587,000	4,750
1998-02-12	456	520	456	509	603,000	5,090
1998-02-10	464	464	443	453	388,000	4,530
1998-02-09	420	450	415	449	371,000	4,490
1998-02-06	390	409	385	396	248,000	3,960
1998-02-05	357	380	351	380	102,000	3,800
1998-02-04	370	370	351	352	57,000	3,520
1998-02-03	382	385	368	370	75,000	3,700
1998-02-02	385	385	368	368	93,000	3,680
1998-01-30	370	375	350	362	133,000	3,620
1998-01-29	420	420	371	395	183,000	3,950
1998-01-28	441	441	415	425	453,000	4,250
1998-01-27	370	390	360	390	171,000	3,900
1998-01-26	356	364	350	355	228,000	3,550
1998-01-23	335	340	320	326	115,000	3,260
1998-01-22	335	350	335	340	231,000	3,400
1998-01-21	311	340	311	325	206,000	3,250
1998-01-20	300	300	285	299	176,000	2,990
1998-01-19	275	307	275	300	244,000	3,000
1998-01-16	234	265	234	260	319,000	2,600
1998-01-14	216	225	216	221	150,000	2,210
1998-01-13	214	214	210	211	52,000	2,110
1998-01-12	207	217	205	213	66,000	2,130
1998-01-09	215	217	206	208	402,000	2,080
1998-01-08	224	226	220	220	129,000	2,200
1998-01-07	222	222	210	220	217,000	2,200
1998-01-06	226	228	220	224	120,000	2,240
1998-01-05	232	240	232	234	47,000	2,340

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