6358 酒井重工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,5352,5552,5302,5545,6002,554
2021-10-152,4672,5352,4672,5359,1002,535
2021-10-142,4952,4992,4712,4905,8002,490
2021-10-132,5492,5492,5002,50411,5002,504
2021-10-122,5762,5882,5372,54910,4002,549
2021-10-112,5922,6092,5552,59513,3002,595
2021-10-082,5272,5692,5272,56612,6002,566
2021-10-072,5872,5892,5242,52423,9002,524
2021-10-062,5772,6142,5212,56324,1002,563
2021-10-052,5232,6052,4982,58624,3002,586
2021-10-042,5892,6352,5472,56418,9002,564
2021-10-012,6422,6422,5402,56725,5002,567
2021-09-302,7282,7402,6422,64222,8002,642
2021-09-292,6862,7362,6682,73623,0002,736
2021-09-282,7242,7422,6882,74124,5002,741
2021-09-272,7292,7502,7132,71923,1002,719
2021-09-242,6972,7292,6642,72932,9002,729
2021-09-222,6082,6522,6082,63418,6002,634
2021-09-212,5822,6312,5752,60622,2002,606
2021-09-172,5892,6392,5892,63615,2002,636
2021-09-162,6432,6592,5712,58927,0002,589
2021-09-152,6502,6702,6302,65619,2002,656
2021-09-142,6362,6942,6242,66939,3002,669
2021-09-132,6302,6472,6102,62917,8002,629
2021-09-102,5762,6302,5762,62529,1002,625
2021-09-092,5672,5702,5492,5709,6002,570
2021-09-082,5282,5692,5172,55918,6002,559
2021-09-072,5282,5622,5102,51714,8002,517
2021-09-062,5812,5812,5302,54516,0002,545
2021-09-032,4742,5052,4742,48110,0002,481
2021-09-022,4662,4952,4512,45515,5002,455
2021-09-012,4652,5012,4502,49815,2002,498
2021-08-312,4602,4702,4482,4545,0002,454
2021-08-302,4272,4762,4272,4508,7002,450
2021-08-272,4532,4682,4262,4397,9002,439
2021-08-262,4552,4782,4312,4789,2002,478
2021-08-252,4402,4782,4252,45512,5002,455
2021-08-242,4182,4542,4172,4338,2002,433
2021-08-232,3762,4402,3762,41812,7002,418
2021-08-202,4102,4342,3722,38419,1002,384
2021-08-192,4122,4622,4102,41013,7002,410
2021-08-182,4502,4602,4112,42916,8002,429
2021-08-172,4802,4922,4602,47122,4002,471
2021-08-162,5012,5222,4712,47129,1002,471
2021-08-132,5362,5382,5112,53113,5002,531
2021-08-122,6002,6292,4892,52525,8002,525
2021-08-112,6302,6402,6002,60413,9002,604
2021-08-102,5292,5902,5292,58216,7002,582
2021-08-062,4732,5402,4722,54011,9002,540
2021-08-052,5432,5602,4602,46731,3002,467
2021-08-042,5822,5962,5592,5597,7002,559
2021-08-032,6072,6382,5722,58010,2002,580
2021-08-022,5672,6362,5652,63013,4002,630
2021-07-302,5752,5762,5472,56010,5002,560
2021-07-292,6022,6032,5692,6036,6002,603
2021-07-282,6112,6342,5662,59512,8002,595
2021-07-272,6462,6502,6242,6249,3002,624
2021-07-262,5532,6252,5532,60816,3002,608
2021-07-212,5482,6052,5302,54421,5002,544
2021-07-202,6032,6072,5442,54631,8002,546
2021-07-192,6322,6552,6062,61937,0002,619
2021-07-162,8022,8042,7272,73220,4002,732
2021-07-152,7852,8202,7572,76429,3002,764
2021-07-142,7502,7992,7202,74632,4002,746
2021-07-132,6702,7942,6702,75351,6002,753
2021-07-122,7002,7262,6532,65338,6002,653
2021-07-092,6102,6992,5922,69338,3002,693
2021-07-082,7102,7682,6342,63462,7002,634
2021-07-072,6362,7272,6052,70046,2002,700
2021-07-062,5502,6552,5222,63641,0002,636
2021-07-052,5662,5752,5332,55424,1002,554
2021-07-022,5432,5432,5212,54316,0002,543
2021-07-012,4852,5452,4802,54316,9002,543
2021-06-302,4902,5322,4772,48018,9002,480
2021-06-292,5492,5492,5002,51217,7002,512
2021-06-282,5652,5752,5252,56824,2002,568
2021-06-252,5402,5442,5062,52912,9002,529
2021-06-242,5712,5712,5182,52919,6002,529
2021-06-232,5552,5872,5282,58424,5002,584
2021-06-222,5082,5572,4982,55731,5002,557
2021-06-212,5102,5542,4702,47555,5002,475
2021-06-182,5202,5542,4922,53839,1002,538
2021-06-172,5392,5392,4902,50617,4002,506
2021-06-162,5312,5392,4812,53930,8002,539
2021-06-152,5882,5882,5432,55737,8002,557
2021-06-142,5502,6392,5462,61042,6002,610
2021-06-112,4642,5902,4402,561101,7002,561
2021-06-102,4742,5132,4262,47528,5002,475
2021-06-092,5482,5492,4822,49635,9002,496
2021-06-082,5052,5492,4612,54751,1002,547
2021-06-072,4402,5762,3792,50294,5002,502
2021-06-042,3472,3902,3202,39057,8002,390
2021-06-032,3352,3802,3172,347101,2002,347
2021-06-022,1602,3772,1472,310163,4002,310
2021-06-012,0562,1732,0562,16760,2002,167
2021-05-312,0342,0462,0142,04612,1002,046
2021-05-282,0052,0211,9902,02121,3002,021
2021-05-272,0162,0192,0052,0057,6002,005
2021-05-261,9882,0181,9882,0167,5002,016
2021-05-252,0212,0211,9801,98037,6001,980
2021-05-242,0312,0462,0232,03112,0002,031
2021-05-212,0382,0502,0212,03610,6002,036
2021-05-202,0272,0502,0272,0277,8002,027
2021-05-192,0712,0712,0252,02619,1002,026
2021-05-182,0672,0802,0542,0785,5002,078
2021-05-172,0622,0632,0242,04421,9002,044
2021-05-142,0592,0872,0442,06225,9002,062
2021-05-132,0252,0262,0092,00917,8002,009
2021-05-122,0742,0742,0272,03923,4002,039
2021-05-112,1032,1052,0772,08014,8002,080
2021-05-102,1162,1262,0902,1107,6002,110
2021-05-072,0962,1172,0852,1005,1002,100
2021-05-062,0902,1202,0902,09611,7002,096
2021-04-302,0902,0942,0702,0706,1002,070
2021-04-282,0892,0962,0762,0767,1002,076
2021-04-272,1072,1072,0882,0883,9002,088
2021-04-262,1002,1062,0892,0974,3002,097
2021-04-232,0902,0962,0852,0905,3002,090
2021-04-222,1032,1032,0872,0983,6002,098
2021-04-212,1002,1052,0842,08415,2002,084
2021-04-202,1192,1242,1032,1148,7002,114
2021-04-192,1302,1352,1192,1198,7002,119
2021-04-162,1412,1462,1322,1355,5002,135
2021-04-152,1442,1542,1372,1405,0002,140
2021-04-142,1262,1452,1242,1448,2002,144
2021-04-132,1542,1712,1332,1338,1002,133
2021-04-122,1432,1552,1402,1544,5002,154
2021-04-092,1602,1602,1372,14918,2002,149
2021-04-082,1842,1882,1602,16018,5002,160
2021-04-072,1602,2002,1602,2008,5002,200
2021-04-062,1642,1802,1552,16620,8002,166
2021-04-052,1782,2202,1742,1877,7002,187
2021-04-022,2382,2382,1652,17718,3002,177
2021-04-012,2432,2492,2092,22725,2002,227
2021-03-312,2392,2502,2122,24528,4002,245
2021-03-302,2432,2452,1832,24523,5002,245
2021-03-292,1652,2492,1642,24740,6002,247
2021-03-262,1372,1432,1202,13410,0002,134
2021-03-252,1002,1312,1002,12010,1002,120
2021-03-242,1402,1402,0802,09343,1002,093
2021-03-232,1942,1942,1392,14020,5002,140
2021-03-222,2012,2022,1892,19416,1002,194
2021-03-192,2052,2152,2002,21214,1002,212
2021-03-182,1932,2152,1932,20214,8002,202
2021-03-172,1982,1982,1612,19316,0002,193
2021-03-162,2142,2142,1782,19817,5002,198
2021-03-152,1812,2102,1752,2109,0002,210
2021-03-122,1692,1812,1532,18116,1002,181
2021-03-112,1442,1542,1352,1547,3002,154
2021-03-102,1532,1572,1352,1446,2002,144
2021-03-092,1332,1532,1242,15320,8002,153
2021-03-082,1292,1392,1102,1217,7002,121
2021-03-052,1002,1262,0902,12611,2002,126
2021-03-042,1122,1202,0962,10112,7002,101
2021-03-032,1022,1222,1002,1225,5002,122
2021-03-022,1182,1192,0922,10614,0002,106
2021-03-012,1012,1202,1002,11510,1002,115
2021-02-262,0922,1112,0922,0923,5002,092
2021-02-252,1112,1142,0922,0924,2002,092
2021-02-242,0922,1092,0812,0979,0002,097
2021-02-222,0812,0952,0802,0887,9002,088
2021-02-192,1152,1202,0772,08020,8002,080
2021-02-182,1522,1552,1292,1299,0002,129
2021-02-172,1602,1742,1512,1518,2002,151
2021-02-162,1632,1782,1532,1555,5002,155
2021-02-152,1812,1982,1602,1606,2002,160
2021-02-122,1842,2002,1692,1798,5002,179
2021-02-102,1612,1882,1612,18410,7002,184
2021-02-092,1902,2502,1902,24712,5002,247
2021-02-082,2172,2172,1692,19314,8002,193
2021-02-052,1362,1712,1112,16715,4002,167
2021-02-042,1582,1592,1362,13614,3002,136
2021-02-032,1672,1682,1522,1584,0002,158
2021-02-022,1602,1602,1422,1468,6002,146
2021-02-012,1432,1602,1412,1452,8002,145
2021-01-292,1682,1692,1432,1434,2002,143
2021-01-282,1342,1662,1012,15220,6002,152
2021-01-272,1232,1502,1212,12310,4002,123
2021-01-262,1222,1452,1202,1235,1002,123
2021-01-252,1502,1672,1162,12016,0002,120
2021-01-222,1802,1912,1482,15016,3002,150
2021-01-212,2052,2372,1802,1804,9002,180
2021-01-202,1802,2012,1612,18710,7002,187
2021-01-192,2022,2022,1812,1812,3002,181
2021-01-182,2062,2172,2022,2022,1002,202
2021-01-152,2322,2402,2042,2064,7002,206
2021-01-142,2412,2502,2302,2325,2002,232
2021-01-132,2502,2742,2422,2424,3002,242
2021-01-122,3372,3372,2462,2477,6002,247
2021-01-082,3052,3362,3042,3264,4002,326
2021-01-072,3132,3502,3132,3243,8002,324
2021-01-062,3052,3362,3032,3134,0002,313
2021-01-052,3352,3352,3032,3053,5002,305
2021-01-042,3662,3662,3392,3395002,339

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