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 | 1,275 |
| 1998-12-29 | 258 | 258 | 255 | 255 | 11,000 | 1,275 |
| 1998-12-28 | 265 | 265 | 259 | 259 | 7,000 | 1,295 |
| 1998-12-25 | 250 | 255 | 245 | 250 | 20,000 | 1,250 |
| 1998-12-24 | 251 | 256 | 250 | 250 | 28,000 | 1,250 |
| 1998-12-22 | 250 | 252 | 240 | 252 | 33,000 | 1,260 |
| 1998-12-21 | 255 | 260 | 250 | 252 | 30,000 | 1,260 |
| 1998-12-18 | 253 | 253 | 250 | 250 | 12,000 | 1,250 |
| 1998-12-17 | 250 | 252 | 249 | 251 | 33,000 | 1,255 |
| 1998-12-16 | 258 | 258 | 253 | 253 | 22,000 | 1,265 |
| 1998-12-15 | 261 | 261 | 258 | 258 | 17,000 | 1,290 |
| 1998-12-14 | 265 | 265 | 263 | 263 | 18,000 | 1,315 |
| 1998-12-11 | 270 | 270 | 265 | 265 | 44,000 | 1,325 |
| 1998-12-10 | 269 | 271 | 269 | 271 | 12,000 | 1,355 |
| 1998-12-09 | 269 | 270 | 269 | 269 | 19,000 | 1,345 |
| 1998-12-08 | 269 | 272 | 269 | 269 | 33,000 | 1,345 |
| 1998-12-07 | 263 | 272 | 263 | 269 | 34,000 | 1,345 |
| 1998-12-04 | 263 | 263 | 258 | 260 | 18,000 | 1,300 |
| 1998-12-03 | 259 | 269 | 259 | 260 | 23,000 | 1,300 |
| 1998-12-02 | 275 | 275 | 255 | 255 | 37,000 | 1,275 |
| 1998-12-01 | 281 | 281 | 270 | 270 | 28,000 | 1,350 |
| 1998-11-30 | 288 | 288 | 285 | 285 | 33,000 | 1,425 |
| 1998-11-27 | 288 | 295 | 280 | 290 | 102,000 | 1,450 |
| 1998-11-26 | 271 | 290 | 271 | 288 | 38,000 | 1,440 |
| 1998-11-25 | 263 | 270 | 261 | 270 | 32,000 | 1,350 |
| 1998-11-24 | 258 | 269 | 256 | 265 | 54,000 | 1,325 |
| 1998-11-20 | 260 | 260 | 256 | 256 | 54,000 | 1,280 |
| 1998-11-19 | 263 | 264 | 256 | 256 | 18,000 | 1,280 |
| 1998-11-18 | 264 | 269 | 256 | 256 | 46,000 | 1,280 |
| 1998-11-17 | 245 | 259 | 245 | 259 | 82,000 | 1,295 |
| 1998-11-16 | 232 | 247 | 232 | 245 | 29,000 | 1,225 |
| 1998-11-13 | 249 | 249 | 249 | 249 | 20,000 | 1,245 |
| 1998-11-12 | 250 | 251 | 250 | 251 | 21,000 | 1,255 |
| 1998-11-11 | 246 | 246 | 245 | 246 | 45,000 | 1,230 |
| 1998-11-10 | 239 | 242 | 239 | 240 | 19,000 | 1,200 |
| 1998-11-09 | 241 | 241 | 238 | 239 | 13,000 | 1,195 |
| 1998-11-06 | 242 | 242 | 240 | 241 | 12,000 | 1,205 |
| 1998-11-05 | 246 | 246 | 238 | 240 | 10,000 | 1,200 |
| 1998-11-04 | 241 | 246 | 231 | 236 | 64,000 | 1,180 |
| 1998-11-02 | 240 | 240 | 239 | 240 | 12,000 | 1,200 |
| 1998-10-30 | 242 | 242 | 240 | 242 | 15,000 | 1,210 |
| 1998-10-29 | 242 | 242 | 241 | 242 | 9,000 | 1,210 |
| 1998-10-28 | 240 | 242 | 240 | 242 | 11,000 | 1,210 |
| 1998-10-27 | 238 | 244 | 238 | 244 | 17,000 | 1,220 |
| 1998-10-26 | 242 | 251 | 242 | 251 | 8,000 | 1,255 |
| 1998-10-23 | 259 | 259 | 240 | 257 | 7,000 | 1,285 |
| 1998-10-22 | 258 | 261 | 250 | 260 | 38,000 | 1,300 |
| 1998-10-21 | 245 | 249 | 245 | 249 | 14,000 | 1,245 |
| 1998-10-20 | 242 | 249 | 242 | 242 | 12,000 | 1,210 |
| 1998-10-19 | 241 | 241 | 240 | 240 | 33,000 | 1,200 |
| 1998-10-16 | 240 | 242 | 240 | 241 | 24,000 | 1,205 |
| 1998-10-15 | 242 | 242 | 240 | 240 | 4,000 | 1,200 |
| 1998-10-14 | 240 | 242 | 240 | 240 | 11,000 | 1,200 |
| 1998-10-13 | 241 | 260 | 241 | 244 | 27,000 | 1,220 |
| 1998-10-12 | 239 | 263 | 238 | 240 | 17,000 | 1,200 |
| 1998-10-09 | 233 | 244 | 233 | 238 | 19,000 | 1,190 |
| 1998-10-08 | 260 | 260 | 230 | 233 | 23,000 | 1,165 |
| 1998-10-07 | 230 | 268 | 230 | 262 | 20,000 | 1,310 |
| 1998-10-06 | 235 | 236 | 230 | 230 | 24,000 | 1,150 |
| 1998-10-05 | 230 | 240 | 230 | 238 | 11,000 | 1,190 |
| 1998-10-02 | 215 | 225 | 215 | 225 | 34,000 | 1,125 |
| 1998-10-01 | 247 | 247 | 213 | 215 | 62,000 | 1,075 |
| 1998-09-30 | 260 | 260 | 250 | 250 | 67,000 | 1,250 |
| 1998-09-29 | 260 | 265 | 255 | 261 | 16,000 | 1,305 |
| 1998-09-28 | 260 | 272 | 258 | 272 | 28,000 | 1,360 |
| 1998-09-25 | 260 | 263 | 260 | 262 | 27,000 | 1,310 |
| 1998-09-24 | 270 | 278 | 270 | 277 | 18,000 | 1,385 |
| 1998-09-22 | 263 | 266 | 263 | 263 | 26,000 | 1,315 |
| 1998-09-21 | 272 | 272 | 264 | 264 | 7,000 | 1,320 |
| 1998-09-18 | 260 | 267 | 260 | 262 | 42,000 | 1,310 |
| 1998-09-17 | 267 | 267 | 260 | 260 | 20,000 | 1,300 |
| 1998-09-16 | 266 | 266 | 261 | 265 | 23,000 | 1,325 |
| 1998-09-14 | 280 | 280 | 259 | 261 | 31,000 | 1,305 |
| 1998-09-11 | 275 | 275 | 265 | 267 | 54,000 | 1,335 |
| 1998-09-10 | 290 | 290 | 277 | 282 | 12,000 | 1,410 |
| 1998-09-09 | 286 | 286 | 275 | 275 | 27,000 | 1,375 |
| 1998-09-08 | 273 | 284 | 272 | 280 | 53,000 | 1,400 |
| 1998-09-07 | 260 | 280 | 260 | 265 | 51,000 | 1,325 |
| 1998-09-04 | 265 | 267 | 261 | 265 | 51,000 | 1,325 |
| 1998-09-03 | 270 | 270 | 268 | 268 | 39,000 | 1,340 |
| 1998-09-02 | 270 | 271 | 265 | 270 | 123,000 | 1,350 |
| 1998-09-01 | 275 | 280 | 270 | 276 | 32,000 | 1,380 |
| 1998-08-31 | 275 | 280 | 273 | 280 | 41,000 | 1,400 |
| 1998-08-28 | 250 | 280 | 250 | 275 | 42,000 | 1,375 |
| 1998-08-27 | 295 | 295 | 280 | 286 | 38,000 | 1,430 |
| 1998-08-26 | 300 | 300 | 296 | 296 | 37,000 | 1,480 |
| 1998-08-25 | 304 | 310 | 300 | 300 | 33,000 | 1,500 |
| 1998-08-24 | 311 | 311 | 303 | 303 | 18,000 | 1,515 |
| 1998-08-21 | 320 | 320 | 311 | 312 | 23,000 | 1,560 |
| 1998-08-20 | 314 | 325 | 314 | 325 | 17,000 | 1,625 |
| 1998-08-19 | 306 | 316 | 306 | 314 | 33,000 | 1,570 |
| 1998-08-18 | 306 | 306 | 302 | 303 | 18,000 | 1,515 |
| 1998-08-17 | 304 | 304 | 300 | 300 | 50,000 | 1,500 |
| 1998-08-14 | 301 | 310 | 300 | 305 | 38,000 | 1,525 |
| 1998-08-13 | 301 | 309 | 299 | 309 | 118,000 | 1,545 |
| 1998-08-12 | 310 | 310 | 300 | 302 | 113,000 | 1,510 |
| 1998-08-11 | 308 | 308 | 305 | 305 | 43,000 | 1,525 |
| 1998-08-10 | 310 | 312 | 308 | 308 | 63,000 | 1,540 |
| 1998-08-07 | 318 | 318 | 310 | 310 | 102,000 | 1,550 |
| 1998-08-06 | 330 | 330 | 320 | 322 | 45,000 | 1,610 |
| 1998-08-05 | 331 | 331 | 328 | 330 | 39,000 | 1,650 |
| 1998-08-04 | 332 | 332 | 330 | 331 | 26,000 | 1,655 |
| 1998-08-03 | 333 | 345 | 332 | 332 | 24,000 | 1,660 |
| 1998-07-31 | 349 | 350 | 342 | 345 | 14,000 | 1,725 |
| 1998-07-30 | 339 | 347 | 339 | 339 | 32,000 | 1,695 |
| 1998-07-29 | 350 | 350 | 340 | 341 | 26,000 | 1,705 |
| 1998-07-28 | 341 | 350 | 340 | 350 | 35,000 | 1,750 |
| 1998-07-27 | 342 | 350 | 341 | 341 | 12,000 | 1,705 |
| 1998-07-24 | 343 | 355 | 343 | 355 | 26,000 | 1,775 |
| 1998-07-23 | 360 | 360 | 350 | 350 | 27,000 | 1,750 |
| 1998-07-22 | 355 | 358 | 350 | 350 | 34,000 | 1,750 |
| 1998-07-21 | 371 | 371 | 355 | 357 | 35,000 | 1,785 |
| 1998-07-17 | 370 | 379 | 365 | 379 | 34,000 | 1,895 |
| 1998-07-16 | 365 | 365 | 350 | 360 | 40,000 | 1,800 |
| 1998-07-15 | 353 | 353 | 345 | 345 | 31,000 | 1,725 |
| 1998-07-14 | 346 | 350 | 345 | 348 | 48,000 | 1,740 |
| 1998-07-13 | 340 | 351 | 340 | 345 | 23,000 | 1,725 |
| 1998-07-10 | 360 | 360 | 352 | 352 | 46,000 | 1,760 |
| 1998-07-09 | 370 | 370 | 364 | 364 | 33,000 | 1,820 |
| 1998-07-08 | 375 | 377 | 362 | 372 | 35,000 | 1,860 |
| 1998-07-07 | 380 | 400 | 380 | 385 | 179,000 | 1,925 |
| 1998-07-06 | 360 | 372 | 360 | 365 | 82,000 | 1,825 |
| 1998-07-03 | 360 | 370 | 355 | 370 | 34,000 | 1,850 |
| 1998-07-02 | 366 | 374 | 365 | 365 | 81,000 | 1,825 |
| 1998-07-01 | 348 | 355 | 342 | 351 | 52,000 | 1,755 |
| 1998-06-30 | 340 | 350 | 340 | 348 | 39,000 | 1,740 |
| 1998-06-29 | 321 | 329 | 321 | 325 | 24,000 | 1,625 |
| 1998-06-26 | 311 | 325 | 311 | 320 | 7,000 | 1,600 |
| 1998-06-25 | 315 | 319 | 310 | 310 | 31,000 | 1,550 |
| 1998-06-24 | 322 | 325 | 320 | 325 | 7,000 | 1,625 |
| 1998-06-23 | 334 | 334 | 325 | 325 | 6,000 | 1,625 |
| 1998-06-22 | 340 | 340 | 334 | 335 | 21,000 | 1,675 |
| 1998-06-19 | 335 | 335 | 330 | 330 | 15,000 | 1,650 |
| 1998-06-18 | 340 | 342 | 336 | 336 | 21,000 | 1,680 |
| 1998-06-17 | 306 | 322 | 306 | 310 | 13,000 | 1,550 |
| 1998-06-16 | 310 | 310 | 300 | 305 | 37,000 | 1,525 |
| 1998-06-15 | 314 | 315 | 312 | 313 | 13,000 | 1,565 |
| 1998-06-12 | 316 | 319 | 315 | 319 | 44,000 | 1,595 |
| 1998-06-11 | 325 | 325 | 320 | 320 | 19,000 | 1,600 |
| 1998-06-10 | 325 | 325 | 325 | 325 | 12,000 | 1,625 |
| 1998-06-09 | 335 | 335 | 325 | 325 | 12,000 | 1,625 |
| 1998-06-08 | 340 | 340 | 325 | 325 | 7,000 | 1,625 |
| 1998-06-05 | 325 | 326 | 325 | 325 | 11,000 | 1,625 |
| 1998-06-04 | 325 | 335 | 325 | 335 | 16,000 | 1,675 |
| 1998-06-03 | 325 | 330 | 325 | 325 | 16,000 | 1,625 |
| 1998-06-02 | 335 | 335 | 318 | 320 | 25,000 | 1,600 |
| 1998-06-01 | 335 | 340 | 335 | 340 | 8,000 | 1,700 |
| 1998-05-29 | 340 | 340 | 333 | 340 | 13,000 | 1,700 |
| 1998-05-28 | 342 | 343 | 342 | 342 | 7,000 | 1,710 |
| 1998-05-27 | 349 | 349 | 341 | 342 | 20,000 | 1,710 |
| 1998-05-26 | 345 | 350 | 341 | 341 | 8,000 | 1,705 |
| 1998-05-25 | 340 | 355 | 340 | 355 | 16,000 | 1,775 |
| 1998-05-22 | 340 | 343 | 340 | 340 | 15,000 | 1,700 |
| 1998-05-21 | 338 | 340 | 332 | 340 | 18,000 | 1,700 |
| 1998-05-20 | 325 | 326 | 311 | 315 | 92,000 | 1,575 |
| 1998-05-19 | 335 | 335 | 315 | 315 | 76,000 | 1,575 |
| 1998-05-18 | 329 | 335 | 326 | 326 | 23,000 | 1,630 |
| 1998-05-15 | 334 | 334 | 329 | 329 | 9,000 | 1,645 |
| 1998-05-14 | 330 | 341 | 326 | 341 | 30,000 | 1,705 |
| 1998-05-13 | 349 | 349 | 330 | 330 | 32,000 | 1,650 |
| 1998-05-12 | 345 | 354 | 345 | 354 | 28,000 | 1,770 |
| 1998-05-11 | 339 | 344 | 339 | 344 | 20,000 | 1,720 |
| 1998-05-08 | 336 | 340 | 336 | 339 | 16,000 | 1,695 |
| 1998-05-07 | 336 | 339 | 331 | 339 | 25,000 | 1,695 |
| 1998-05-06 | 346 | 350 | 336 | 340 | 30,000 | 1,700 |
| 1998-05-01 | 360 | 360 | 345 | 346 | 30,000 | 1,730 |
| 1998-04-30 | 352 | 360 | 345 | 351 | 30,000 | 1,755 |
| 1998-04-28 | 355 | 363 | 351 | 362 | 38,000 | 1,810 |
| 1998-04-27 | 365 | 375 | 356 | 365 | 40,000 | 1,825 |
| 1998-04-24 | 352 | 375 | 352 | 375 | 20,000 | 1,875 |
| 1998-04-23 | 356 | 357 | 355 | 357 | 23,000 | 1,785 |
| 1998-04-22 | 356 | 357 | 356 | 357 | 30,000 | 1,785 |
| 1998-04-21 | 356 | 356 | 353 | 355 | 5,000 | 1,775 |
| 1998-04-20 | 361 | 368 | 357 | 357 | 7,000 | 1,785 |
| 1998-04-17 | 364 | 364 | 354 | 363 | 12,000 | 1,815 |
| 1998-04-16 | 382 | 382 | 364 | 365 | 14,000 | 1,825 |
| 1998-04-15 | 370 | 384 | 370 | 384 | 51,000 | 1,920 |
| 1998-04-14 | 366 | 375 | 361 | 375 | 40,000 | 1,875 |
| 1998-04-13 | 366 | 366 | 356 | 356 | 27,000 | 1,780 |
| 1998-04-10 | 360 | 360 | 346 | 346 | 57,000 | 1,730 |
| 1998-04-09 | 383 | 385 | 375 | 375 | 34,000 | 1,875 |
| 1998-04-08 | 375 | 379 | 365 | 379 | 71,000 | 1,895 |
| 1998-04-07 | 363 | 380 | 361 | 376 | 86,000 | 1,880 |
| 1998-04-06 | 345 | 360 | 335 | 358 | 83,000 | 1,790 |
| 1998-04-03 | 315 | 332 | 315 | 330 | 242,000 | 1,650 |
| 1998-04-02 | 331 | 337 | 320 | 320 | 120,000 | 1,600 |
| 1998-04-01 | 381 | 381 | 320 | 350 | 148,000 | 1,750 |
| 1998-03-31 | 391 | 391 | 380 | 381 | 70,000 | 1,905 |
| 1998-03-30 | 413 | 413 | 392 | 393 | 30,000 | 1,965 |
| 1998-03-27 | 410 | 415 | 410 | 413 | 38,000 | 2,065 |
| 1998-03-26 | 423 | 424 | 410 | 411 | 14,000 | 2,055 |
| 1998-03-25 | 397 | 410 | 397 | 410 | 58,000 | 2,050 |
| 1998-03-24 | 406 | 407 | 395 | 397 | 66,000 | 1,985 |
| 1998-03-23 | 420 | 425 | 405 | 405 | 30,000 | 2,025 |
| 1998-03-20 | 406 | 420 | 396 | 420 | 82,000 | 2,100 |
| 1998-03-19 | 418 | 418 | 405 | 406 | 75,000 | 2,030 |
| 1998-03-18 | 434 | 434 | 420 | 420 | 32,000 | 2,100 |
| 1998-03-17 | 430 | 430 | 420 | 429 | 53,000 | 2,145 |
| 1998-03-16 | 439 | 440 | 429 | 430 | 16,000 | 2,150 |
| 1998-03-13 | 425 | 455 | 425 | 441 | 63,000 | 2,205 |
| 1998-03-12 | 435 | 435 | 426 | 426 | 49,000 | 2,130 |
| 1998-03-11 | 440 | 440 | 435 | 435 | 43,000 | 2,175 |
| 1998-03-10 | 440 | 440 | 425 | 430 | 23,000 | 2,150 |
| 1998-03-09 | 448 | 455 | 441 | 441 | 66,000 | 2,205 |
| 1998-03-06 | 423 | 450 | 423 | 448 | 96,000 | 2,240 |
| 1998-03-05 | 430 | 435 | 422 | 425 | 112,000 | 2,125 |
| 1998-03-04 | 456 | 456 | 440 | 442 | 68,000 | 2,210 |
| 1998-03-03 | 490 | 490 | 456 | 456 | 176,000 | 2,280 |
| 1998-03-02 | 458 | 494 | 448 | 490 | 231,000 | 2,450 |
| 1998-02-27 | 435 | 459 | 432 | 455 | 145,000 | 2,275 |
| 1998-02-26 | 412 | 420 | 410 | 420 | 100,000 | 2,100 |
| 1998-02-25 | 408 | 413 | 400 | 402 | 59,000 | 2,010 |
| 1998-02-24 | 418 | 418 | 408 | 413 | 56,000 | 2,065 |
| 1998-02-23 | 412 | 425 | 412 | 413 | 33,000 | 2,065 |
| 1998-02-20 | 428 | 428 | 408 | 412 | 139,000 | 2,060 |
| 1998-02-19 | 434 | 440 | 426 | 430 | 93,000 | 2,150 |
| 1998-02-18 | 452 | 462 | 435 | 435 | 82,000 | 2,175 |
| 1998-02-17 | 451 | 455 | 440 | 449 | 105,000 | 2,245 |
| 1998-02-16 | 470 | 471 | 450 | 456 | 153,000 | 2,280 |
| 1998-02-13 | 509 | 510 | 471 | 475 | 587,000 | 2,375 |
| 1998-02-12 | 456 | 520 | 456 | 509 | 603,000 | 2,545 |
| 1998-02-10 | 464 | 464 | 443 | 453 | 388,000 | 2,265 |
| 1998-02-09 | 420 | 450 | 415 | 449 | 371,000 | 2,245 |
| 1998-02-06 | 390 | 409 | 385 | 396 | 248,000 | 1,980 |
| 1998-02-05 | 357 | 380 | 351 | 380 | 102,000 | 1,900 |
| 1998-02-04 | 370 | 370 | 351 | 352 | 57,000 | 1,760 |
| 1998-02-03 | 382 | 385 | 368 | 370 | 75,000 | 1,850 |
| 1998-02-02 | 385 | 385 | 368 | 368 | 93,000 | 1,840 |
| 1998-01-30 | 370 | 375 | 350 | 362 | 133,000 | 1,810 |
| 1998-01-29 | 420 | 420 | 371 | 395 | 183,000 | 1,975 |
| 1998-01-28 | 441 | 441 | 415 | 425 | 453,000 | 2,125 |
| 1998-01-27 | 370 | 390 | 360 | 390 | 171,000 | 1,950 |
| 1998-01-26 | 356 | 364 | 350 | 355 | 228,000 | 1,775 |
| 1998-01-23 | 335 | 340 | 320 | 326 | 115,000 | 1,630 |
| 1998-01-22 | 335 | 350 | 335 | 340 | 231,000 | 1,700 |
| 1998-01-21 | 311 | 340 | 311 | 325 | 206,000 | 1,625 |
| 1998-01-20 | 300 | 300 | 285 | 299 | 176,000 | 1,495 |
| 1998-01-19 | 275 | 307 | 275 | 300 | 244,000 | 1,500 |
| 1998-01-16 | 234 | 265 | 234 | 260 | 319,000 | 1,300 |
| 1998-01-14 | 216 | 225 | 216 | 221 | 150,000 | 1,105 |
| 1998-01-13 | 214 | 214 | 210 | 211 | 52,000 | 1,055 |
| 1998-01-12 | 207 | 217 | 205 | 213 | 66,000 | 1,065 |
| 1998-01-09 | 215 | 217 | 206 | 208 | 402,000 | 1,040 |
| 1998-01-08 | 224 | 226 | 220 | 220 | 129,000 | 1,100 |
| 1998-01-07 | 222 | 222 | 210 | 220 | 217,000 | 1,100 |
| 1998-01-06 | 226 | 228 | 220 | 224 | 120,000 | 1,120 |
| 1998-01-05 | 232 | 240 | 232 | 234 | 47,000 | 1,170 |
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
