6358 酒井重工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 206 | 207 | 206 | 207 | 38,000 | 2,070 |
| 1999-12-29 | 208 | 208 | 206 | 207 | 25,000 | 2,070 |
| 1999-12-28 | 210 | 210 | 207 | 207 | 10,000 | 2,070 |
| 1999-12-27 | 219 | 219 | 209 | 210 | 66,000 | 2,100 |
| 1999-12-24 | 210 | 211 | 206 | 206 | 76,000 | 2,060 |
| 1999-12-22 | 208 | 215 | 205 | 206 | 68,000 | 2,060 |
| 1999-12-21 | 213 | 213 | 210 | 213 | 57,000 | 2,130 |
| 1999-12-20 | 210 | 215 | 207 | 213 | 54,000 | 2,130 |
| 1999-12-17 | 213 | 215 | 205 | 205 | 67,000 | 2,050 |
| 1999-12-16 | 220 | 221 | 211 | 217 | 91,000 | 2,170 |
| 1999-12-15 | 220 | 223 | 220 | 221 | 52,000 | 2,210 |
| 1999-12-14 | 223 | 225 | 221 | 223 | 29,000 | 2,230 |
| 1999-12-13 | 223 | 225 | 223 | 223 | 22,000 | 2,230 |
| 1999-12-10 | 225 | 229 | 225 | 229 | 54,000 | 2,290 |
| 1999-12-09 | 225 | 226 | 221 | 226 | 41,000 | 2,260 |
| 1999-12-08 | 225 | 229 | 225 | 225 | 55,000 | 2,250 |
| 1999-12-07 | 241 | 242 | 228 | 228 | 53,000 | 2,280 |
| 1999-12-06 | 240 | 244 | 238 | 242 | 40,000 | 2,420 |
| 1999-12-03 | 240 | 245 | 238 | 238 | 30,000 | 2,380 |
| 1999-12-02 | 245 | 247 | 240 | 240 | 26,000 | 2,400 |
| 1999-12-01 | 245 | 245 | 240 | 243 | 18,000 | 2,430 |
| 1999-11-30 | 241 | 241 | 240 | 240 | 19,000 | 2,400 |
| 1999-11-29 | 238 | 246 | 238 | 243 | 22,000 | 2,430 |
| 1999-11-26 | 240 | 240 | 238 | 238 | 30,000 | 2,380 |
| 1999-11-25 | 241 | 248 | 240 | 240 | 27,000 | 2,400 |
| 1999-11-24 | 258 | 258 | 254 | 254 | 21,000 | 2,540 |
| 1999-11-22 | 249 | 255 | 248 | 255 | 51,000 | 2,550 |
| 1999-11-19 | 247 | 250 | 245 | 249 | 76,000 | 2,490 |
| 1999-11-18 | 244 | 250 | 244 | 247 | 39,000 | 2,470 |
| 1999-11-17 | 237 | 249 | 235 | 239 | 38,000 | 2,390 |
| 1999-11-16 | 220 | 238 | 215 | 231 | 52,000 | 2,310 |
| 1999-11-15 | 240 | 245 | 211 | 215 | 139,000 | 2,150 |
| 1999-11-12 | 244 | 248 | 237 | 237 | 61,000 | 2,370 |
| 1999-11-11 | 258 | 270 | 246 | 258 | 28,000 | 2,580 |
| 1999-11-10 | 265 | 266 | 258 | 260 | 45,000 | 2,600 |
| 1999-11-09 | 270 | 270 | 265 | 266 | 27,000 | 2,660 |
| 1999-11-08 | 273 | 280 | 269 | 270 | 21,000 | 2,700 |
| 1999-11-05 | 273 | 274 | 271 | 271 | 15,000 | 2,710 |
| 1999-11-04 | 283 | 283 | 271 | 273 | 14,000 | 2,730 |
| 1999-11-02 | 275 | 283 | 275 | 283 | 8,000 | 2,830 |
| 1999-11-01 | 290 | 290 | 265 | 275 | 19,000 | 2,750 |
| 1999-10-29 | 277 | 280 | 275 | 280 | 30,000 | 2,800 |
| 1999-10-28 | 290 | 290 | 277 | 277 | 39,000 | 2,770 |
| 1999-10-27 | 270 | 289 | 268 | 280 | 61,000 | 2,800 |
| 1999-10-26 | 266 | 270 | 266 | 270 | 19,000 | 2,700 |
| 1999-10-25 | 266 | 273 | 266 | 268 | 31,000 | 2,680 |
| 1999-10-22 | 263 | 266 | 263 | 266 | 12,000 | 2,660 |
| 1999-10-21 | 264 | 265 | 262 | 262 | 19,000 | 2,620 |
| 1999-10-20 | 263 | 270 | 263 | 263 | 19,000 | 2,630 |
| 1999-10-19 | 278 | 278 | 260 | 261 | 31,000 | 2,610 |
| 1999-10-18 | 270 | 270 | 265 | 268 | 30,000 | 2,680 |
| 1999-10-15 | 272 | 272 | 270 | 271 | 28,000 | 2,710 |
| 1999-10-14 | 275 | 275 | 270 | 271 | 12,000 | 2,710 |
| 1999-10-13 | 286 | 286 | 278 | 278 | 17,000 | 2,780 |
| 1999-10-12 | 271 | 288 | 271 | 288 | 14,000 | 2,880 |
| 1999-10-08 | 280 | 285 | 280 | 285 | 13,000 | 2,850 |
| 1999-10-07 | 280 | 281 | 279 | 280 | 16,000 | 2,800 |
| 1999-10-06 | 290 | 290 | 279 | 279 | 26,000 | 2,790 |
| 1999-10-05 | 283 | 288 | 282 | 282 | 12,000 | 2,820 |
| 1999-10-04 | 283 | 284 | 283 | 283 | 12,000 | 2,830 |
| 1999-10-01 | 294 | 295 | 282 | 282 | 16,000 | 2,820 |
| 1999-09-30 | 271 | 294 | 271 | 294 | 24,000 | 2,940 |
| 1999-09-29 | 280 | 284 | 280 | 284 | 18,000 | 2,840 |
| 1999-09-28 | 292 | 292 | 281 | 283 | 13,000 | 2,830 |
| 1999-09-27 | 295 | 295 | 293 | 293 | 10,000 | 2,930 |
| 1999-09-24 | 296 | 300 | 295 | 295 | 27,000 | 2,950 |
| 1999-09-22 | 298 | 303 | 295 | 302 | 48,000 | 3,020 |
| 1999-09-21 | 290 | 295 | 290 | 292 | 13,000 | 2,920 |
| 1999-09-20 | 291 | 300 | 290 | 300 | 17,000 | 3,000 |
| 1999-09-17 | 293 | 298 | 291 | 291 | 15,000 | 2,910 |
| 1999-09-16 | 280 | 288 | 280 | 287 | 16,000 | 2,870 |
| 1999-09-14 | 295 | 295 | 290 | 293 | 37,000 | 2,930 |
| 1999-09-13 | 292 | 297 | 290 | 296 | 33,000 | 2,960 |
| 1999-09-10 | 299 | 300 | 295 | 295 | 50,000 | 2,950 |
| 1999-09-09 | 299 | 300 | 299 | 299 | 16,000 | 2,990 |
| 1999-09-08 | 298 | 300 | 298 | 300 | 18,000 | 3,000 |
| 1999-09-07 | 298 | 304 | 298 | 304 | 49,000 | 3,040 |
| 1999-09-06 | 309 | 309 | 298 | 299 | 20,000 | 2,990 |
| 1999-09-03 | 304 | 304 | 300 | 301 | 8,000 | 3,010 |
| 1999-09-02 | 305 | 309 | 304 | 304 | 4,000 | 3,040 |
| 1999-09-01 | 300 | 305 | 295 | 305 | 22,000 | 3,050 |
| 1999-08-31 | 301 | 306 | 296 | 300 | 25,000 | 3,000 |
| 1999-08-30 | 312 | 312 | 295 | 304 | 34,000 | 3,040 |
| 1999-08-27 | 300 | 305 | 300 | 300 | 15,000 | 3,000 |
| 1999-08-26 | 300 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1999-08-25 | 292 | 300 | 292 | 300 | 19,000 | 3,000 |
| 1999-08-24 | 292 | 295 | 291 | 292 | 88,000 | 2,920 |
| 1999-08-23 | 298 | 298 | 290 | 290 | 113,000 | 2,900 |
| 1999-08-20 | 298 | 300 | 296 | 298 | 53,000 | 2,980 |
| 1999-08-19 | 300 | 300 | 298 | 298 | 20,000 | 2,980 |
| 1999-08-18 | 309 | 309 | 298 | 302 | 23,000 | 3,020 |
| 1999-08-17 | 300 | 300 | 298 | 299 | 75,000 | 2,990 |
| 1999-08-16 | 298 | 301 | 296 | 301 | 50,000 | 3,010 |
| 1999-08-13 | 300 | 300 | 298 | 298 | 59,000 | 2,980 |
| 1999-08-12 | 302 | 302 | 298 | 298 | 61,000 | 2,980 |
| 1999-08-11 | 298 | 302 | 298 | 299 | 22,000 | 2,990 |
| 1999-08-10 | 295 | 300 | 295 | 298 | 31,000 | 2,980 |
| 1999-08-09 | 301 | 301 | 295 | 295 | 30,000 | 2,950 |
| 1999-08-06 | 296 | 300 | 295 | 296 | 38,000 | 2,960 |
| 1999-08-05 | 301 | 310 | 295 | 295 | 65,000 | 2,950 |
| 1999-08-04 | 300 | 304 | 300 | 301 | 28,000 | 3,010 |
| 1999-08-03 | 310 | 311 | 303 | 305 | 40,000 | 3,050 |
| 1999-08-02 | 316 | 316 | 303 | 310 | 27,000 | 3,100 |
| 1999-07-30 | 320 | 325 | 320 | 321 | 54,000 | 3,210 |
| 1999-07-29 | 329 | 329 | 320 | 325 | 58,000 | 3,250 |
| 1999-07-28 | 332 | 335 | 329 | 330 | 190,000 | 3,300 |
| 1999-07-27 | 328 | 338 | 328 | 331 | 33,000 | 3,310 |
| 1999-07-26 | 328 | 329 | 328 | 328 | 43,000 | 3,280 |
| 1999-07-23 | 330 | 330 | 328 | 328 | 32,000 | 3,280 |
| 1999-07-22 | 338 | 339 | 330 | 330 | 38,000 | 3,300 |
| 1999-07-21 | 340 | 340 | 336 | 338 | 24,000 | 3,380 |
| 1999-07-19 | 338 | 342 | 336 | 339 | 20,000 | 3,390 |
| 1999-07-16 | 348 | 348 | 334 | 342 | 80,000 | 3,420 |
| 1999-07-15 | 340 | 349 | 330 | 349 | 101,000 | 3,490 |
| 1999-07-14 | 347 | 350 | 340 | 350 | 53,000 | 3,500 |
| 1999-07-13 | 348 | 351 | 335 | 337 | 57,000 | 3,370 |
| 1999-07-12 | 350 | 351 | 348 | 351 | 53,000 | 3,510 |
| 1999-07-09 | 348 | 352 | 347 | 351 | 103,000 | 3,510 |
| 1999-07-08 | 350 | 359 | 341 | 348 | 152,000 | 3,480 |
| 1999-07-07 | 322 | 354 | 322 | 348 | 166,000 | 3,480 |
| 1999-07-06 | 329 | 330 | 320 | 320 | 97,000 | 3,200 |
| 1999-07-05 | 335 | 335 | 326 | 330 | 59,000 | 3,300 |
| 1999-07-02 | 330 | 336 | 325 | 335 | 76,000 | 3,350 |
| 1999-07-01 | 340 | 340 | 325 | 330 | 97,000 | 3,300 |
| 1999-06-30 | 331 | 340 | 330 | 330 | 39,000 | 3,300 |
| 1999-06-29 | 332 | 332 | 330 | 331 | 32,000 | 3,310 |
| 1999-06-28 | 331 | 334 | 331 | 332 | 19,000 | 3,320 |
| 1999-06-25 | 330 | 330 | 325 | 325 | 85,000 | 3,250 |
| 1999-06-24 | 336 | 340 | 330 | 330 | 69,000 | 3,300 |
| 1999-06-23 | 332 | 341 | 332 | 336 | 37,000 | 3,360 |
| 1999-06-22 | 336 | 339 | 330 | 332 | 70,000 | 3,320 |
| 1999-06-21 | 347 | 347 | 332 | 339 | 54,000 | 3,390 |
| 1999-06-18 | 347 | 347 | 330 | 331 | 79,000 | 3,310 |
| 1999-06-17 | 362 | 362 | 340 | 347 | 292,000 | 3,470 |
| 1999-06-16 | 334 | 379 | 330 | 363 | 874,000 | 3,630 |
| 1999-06-15 | 315 | 324 | 310 | 324 | 42,000 | 3,240 |
| 1999-06-14 | 311 | 318 | 310 | 318 | 32,000 | 3,180 |
| 1999-06-11 | 310 | 320 | 305 | 310 | 122,000 | 3,100 |
| 1999-06-10 | 295 | 301 | 295 | 296 | 50,000 | 2,960 |
| 1999-06-09 | 296 | 303 | 295 | 295 | 42,000 | 2,950 |
| 1999-06-08 | 296 | 299 | 296 | 296 | 19,000 | 2,960 |
| 1999-06-07 | 300 | 300 | 296 | 297 | 19,000 | 2,970 |
| 1999-06-04 | 300 | 301 | 298 | 300 | 25,000 | 3,000 |
| 1999-06-03 | 312 | 312 | 298 | 299 | 10,000 | 2,990 |
| 1999-06-02 | 295 | 297 | 295 | 297 | 4,000 | 2,970 |
| 1999-06-01 | 293 | 298 | 292 | 293 | 19,000 | 2,930 |
| 1999-05-31 | 304 | 304 | 290 | 290 | 26,000 | 2,900 |
| 1999-05-28 | 307 | 307 | 295 | 302 | 20,000 | 3,020 |
| 1999-05-27 | 304 | 309 | 304 | 309 | 40,000 | 3,090 |
| 1999-05-26 | 292 | 307 | 292 | 307 | 39,000 | 3,070 |
| 1999-05-25 | 291 | 294 | 291 | 291 | 20,000 | 2,910 |
| 1999-05-24 | 299 | 299 | 291 | 291 | 32,000 | 2,910 |
| 1999-05-21 | 285 | 296 | 285 | 293 | 27,000 | 2,930 |
| 1999-05-20 | 300 | 301 | 300 | 300 | 35,000 | 3,000 |
| 1999-05-19 | 300 | 303 | 300 | 301 | 61,000 | 3,010 |
| 1999-05-18 | 310 | 313 | 308 | 308 | 35,000 | 3,080 |
| 1999-05-17 | 315 | 316 | 310 | 312 | 32,000 | 3,120 |
| 1999-05-14 | 320 | 320 | 315 | 316 | 49,000 | 3,160 |
| 1999-05-13 | 325 | 325 | 320 | 324 | 16,000 | 3,240 |
| 1999-05-12 | 320 | 325 | 320 | 325 | 24,000 | 3,250 |
| 1999-05-11 | 326 | 326 | 320 | 320 | 24,000 | 3,200 |
| 1999-05-10 | 326 | 326 | 315 | 326 | 36,000 | 3,260 |
| 1999-05-07 | 329 | 329 | 319 | 321 | 45,000 | 3,210 |
| 1999-05-06 | 332 | 339 | 331 | 331 | 46,000 | 3,310 |
| 1999-04-30 | 319 | 323 | 317 | 320 | 14,000 | 3,200 |
| 1999-04-28 | 319 | 320 | 315 | 319 | 37,000 | 3,190 |
| 1999-04-27 | 318 | 320 | 318 | 319 | 13,000 | 3,190 |
| 1999-04-26 | 321 | 321 | 315 | 315 | 13,000 | 3,150 |
| 1999-04-23 | 310 | 319 | 310 | 311 | 42,000 | 3,110 |
| 1999-04-22 | 312 | 312 | 306 | 308 | 37,000 | 3,080 |
| 1999-04-21 | 317 | 318 | 316 | 316 | 16,000 | 3,160 |
| 1999-04-20 | 326 | 330 | 316 | 320 | 32,000 | 3,200 |
| 1999-04-19 | 336 | 336 | 325 | 325 | 92,000 | 3,250 |
| 1999-04-16 | 331 | 335 | 326 | 335 | 53,000 | 3,350 |
| 1999-04-15 | 339 | 339 | 330 | 332 | 39,000 | 3,320 |
| 1999-04-14 | 349 | 349 | 339 | 339 | 91,000 | 3,390 |
| 1999-04-13 | 338 | 339 | 331 | 339 | 72,000 | 3,390 |
| 1999-04-12 | 335 | 339 | 330 | 330 | 56,000 | 3,300 |
| 1999-04-09 | 338 | 339 | 333 | 335 | 113,000 | 3,350 |
| 1999-04-08 | 338 | 339 | 328 | 335 | 174,000 | 3,350 |
| 1999-04-07 | 314 | 335 | 311 | 335 | 112,000 | 3,350 |
| 1999-04-06 | 316 | 319 | 310 | 310 | 59,000 | 3,100 |
| 1999-04-05 | 300 | 315 | 300 | 315 | 87,000 | 3,150 |
| 1999-04-02 | 313 | 313 | 301 | 301 | 37,000 | 3,010 |
| 1999-04-01 | 310 | 310 | 305 | 310 | 25,000 | 3,100 |
| 1999-03-31 | 300 | 310 | 296 | 310 | 35,000 | 3,100 |
| 1999-03-30 | 306 | 306 | 301 | 301 | 30,000 | 3,010 |
| 1999-03-29 | 307 | 312 | 305 | 305 | 39,000 | 3,050 |
| 1999-03-26 | 305 | 316 | 305 | 307 | 23,000 | 3,070 |
| 1999-03-25 | 305 | 310 | 303 | 306 | 81,000 | 3,060 |
| 1999-03-24 | 308 | 308 | 306 | 306 | 18,000 | 3,060 |
| 1999-03-23 | 324 | 325 | 306 | 310 | 49,000 | 3,100 |
| 1999-03-19 | 315 | 320 | 310 | 320 | 39,000 | 3,200 |
| 1999-03-18 | 310 | 310 | 305 | 306 | 34,000 | 3,060 |
| 1999-03-17 | 317 | 318 | 310 | 315 | 67,000 | 3,150 |
| 1999-03-16 | 303 | 312 | 300 | 312 | 43,000 | 3,120 |
| 1999-03-15 | 303 | 303 | 300 | 303 | 23,000 | 3,030 |
| 1999-03-12 | 308 | 310 | 302 | 303 | 28,000 | 3,030 |
| 1999-03-11 | 309 | 309 | 302 | 307 | 48,000 | 3,070 |
| 1999-03-10 | 293 | 300 | 293 | 294 | 15,000 | 2,940 |
| 1999-03-09 | 301 | 302 | 292 | 292 | 59,000 | 2,920 |
| 1999-03-08 | 302 | 305 | 300 | 300 | 66,000 | 3,000 |
| 1999-03-05 | 299 | 299 | 291 | 299 | 33,000 | 2,990 |
| 1999-03-04 | 290 | 299 | 290 | 298 | 37,000 | 2,980 |
| 1999-03-03 | 295 | 295 | 290 | 290 | 21,000 | 2,900 |
| 1999-03-02 | 302 | 302 | 295 | 295 | 27,000 | 2,950 |
| 1999-03-01 | 312 | 312 | 301 | 302 | 33,000 | 3,020 |
| 1999-02-26 | 318 | 318 | 300 | 302 | 57,000 | 3,020 |
| 1999-02-25 | 310 | 315 | 308 | 313 | 126,000 | 3,130 |
| 1999-02-24 | 317 | 317 | 299 | 314 | 65,000 | 3,140 |
| 1999-02-23 | 291 | 314 | 290 | 314 | 100,000 | 3,140 |
| 1999-02-22 | 285 | 290 | 282 | 290 | 54,000 | 2,900 |
| 1999-02-19 | 285 | 285 | 281 | 283 | 43,000 | 2,830 |
| 1999-02-18 | 291 | 291 | 284 | 284 | 40,000 | 2,840 |
| 1999-02-17 | 292 | 295 | 288 | 290 | 63,000 | 2,900 |
| 1999-02-16 | 293 | 295 | 292 | 293 | 36,000 | 2,930 |
| 1999-02-15 | 299 | 299 | 291 | 291 | 48,000 | 2,910 |
| 1999-02-12 | 294 | 298 | 293 | 294 | 37,000 | 2,940 |
| 1999-02-10 | 288 | 294 | 288 | 294 | 80,000 | 2,940 |
| 1999-02-09 | 305 | 307 | 295 | 296 | 72,000 | 2,960 |
| 1999-02-08 | 309 | 309 | 295 | 305 | 74,000 | 3,050 |
| 1999-02-05 | 302 | 302 | 287 | 294 | 191,000 | 2,940 |
| 1999-02-04 | 325 | 326 | 302 | 311 | 154,000 | 3,110 |
| 1999-02-03 | 322 | 322 | 315 | 317 | 118,000 | 3,170 |
| 1999-02-02 | 325 | 340 | 320 | 321 | 373,000 | 3,210 |
| 1999-02-01 | 340 | 345 | 318 | 320 | 236,000 | 3,200 |
| 1999-01-29 | 354 | 355 | 325 | 336 | 716,000 | 3,360 |
| 1999-01-28 | 299 | 369 | 291 | 349 | 1,666,000 | 3,490 |
| 1999-01-27 | 250 | 294 | 249 | 289 | 167,000 | 2,890 |
| 1999-01-26 | 247 | 250 | 246 | 249 | 14,000 | 2,490 |
| 1999-01-25 | 247 | 250 | 247 | 250 | 3,000 | 2,500 |
| 1999-01-22 | 248 | 250 | 245 | 245 | 21,000 | 2,450 |
| 1999-01-21 | 241 | 250 | 241 | 250 | 16,000 | 2,500 |
| 1999-01-20 | 237 | 241 | 237 | 240 | 24,000 | 2,400 |
| 1999-01-19 | 237 | 242 | 237 | 240 | 13,000 | 2,400 |
| 1999-01-18 | 236 | 236 | 233 | 235 | 32,000 | 2,350 |
| 1999-01-14 | 240 | 240 | 235 | 236 | 47,000 | 2,360 |
| 1999-01-13 | 241 | 242 | 240 | 240 | 17,000 | 2,400 |
| 1999-01-12 | 240 | 241 | 240 | 241 | 15,000 | 2,410 |
| 1999-01-11 | 240 | 241 | 240 | 240 | 6,000 | 2,400 |
| 1999-01-08 | 241 | 241 | 240 | 241 | 26,000 | 2,410 |
| 1999-01-07 | 241 | 244 | 241 | 242 | 38,000 | 2,420 |
| 1999-01-06 | 246 | 246 | 240 | 241 | 30,000 | 2,410 |
| 1999-01-05 | 256 | 256 | 245 | 245 | 9,000 | 2,450 |
| 1999-01-04 | 260 | 260 | 256 | 256 | 2,000 | 2,560 |
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
