6358 酒井重工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 206 | 208 | 206 | 208 | 22,000 | 2,080 |
| 2000-12-28 | 208 | 208 | 206 | 206 | 5,000 | 2,060 |
| 2000-12-27 | 209 | 209 | 206 | 209 | 14,000 | 2,090 |
| 2000-12-26 | 206 | 206 | 205 | 205 | 26,000 | 2,050 |
| 2000-12-25 | 205 | 208 | 205 | 206 | 34,000 | 2,060 |
| 2000-12-22 | 205 | 208 | 205 | 205 | 24,000 | 2,050 |
| 2000-12-21 | 206 | 210 | 204 | 204 | 57,000 | 2,040 |
| 2000-12-20 | 206 | 208 | 206 | 208 | 16,000 | 2,080 |
| 2000-12-19 | 211 | 213 | 206 | 208 | 45,000 | 2,080 |
| 2000-12-18 | 210 | 215 | 210 | 211 | 24,000 | 2,110 |
| 2000-12-15 | 212 | 215 | 211 | 214 | 19,000 | 2,140 |
| 2000-12-14 | 215 | 215 | 211 | 211 | 15,000 | 2,110 |
| 2000-12-13 | 214 | 214 | 212 | 213 | 25,000 | 2,130 |
| 2000-12-12 | 217 | 219 | 217 | 218 | 5,000 | 2,180 |
| 2000-12-11 | 215 | 219 | 212 | 215 | 33,000 | 2,150 |
| 2000-12-08 | 210 | 211 | 210 | 210 | 37,000 | 2,100 |
| 2000-12-07 | 214 | 214 | 212 | 212 | 11,000 | 2,120 |
| 2000-12-06 | 214 | 216 | 212 | 215 | 21,000 | 2,150 |
| 2000-12-05 | 223 | 223 | 215 | 215 | 10,000 | 2,150 |
| 2000-12-04 | 219 | 223 | 215 | 223 | 65,000 | 2,230 |
| 2000-12-01 | 211 | 216 | 206 | 215 | 45,000 | 2,150 |
| 2000-11-30 | 219 | 220 | 212 | 216 | 58,000 | 2,160 |
| 2000-11-29 | 218 | 218 | 210 | 215 | 21,000 | 2,150 |
| 2000-11-28 | 223 | 223 | 215 | 215 | 36,000 | 2,150 |
| 2000-11-27 | 212 | 215 | 207 | 208 | 20,000 | 2,080 |
| 2000-11-24 | 207 | 212 | 206 | 206 | 26,000 | 2,060 |
| 2000-11-22 | 207 | 207 | 206 | 206 | 5,000 | 2,060 |
| 2000-11-21 | 210 | 210 | 202 | 209 | 26,000 | 2,090 |
| 2000-11-20 | 206 | 225 | 205 | 220 | 52,000 | 2,200 |
| 2000-11-17 | 203 | 207 | 203 | 207 | 12,000 | 2,070 |
| 2000-11-16 | 207 | 207 | 203 | 203 | 57,000 | 2,030 |
| 2000-11-15 | 210 | 211 | 206 | 206 | 8,000 | 2,060 |
| 2000-11-14 | 211 | 212 | 206 | 206 | 15,000 | 2,060 |
| 2000-11-13 | 206 | 211 | 205 | 206 | 56,000 | 2,060 |
| 2000-11-10 | 208 | 209 | 207 | 208 | 15,000 | 2,080 |
| 2000-11-09 | 209 | 209 | 207 | 208 | 13,000 | 2,080 |
| 2000-11-08 | 212 | 213 | 210 | 210 | 14,000 | 2,100 |
| 2000-11-07 | 210 | 213 | 205 | 211 | 18,000 | 2,110 |
| 2000-11-06 | 205 | 225 | 205 | 220 | 39,000 | 2,200 |
| 2000-11-02 | 207 | 207 | 207 | 207 | 6,000 | 2,070 |
| 2000-11-01 | 207 | 208 | 205 | 206 | 13,000 | 2,060 |
| 2000-10-31 | 206 | 206 | 205 | 205 | 11,000 | 2,050 |
| 2000-10-30 | 205 | 208 | 205 | 206 | 45,000 | 2,060 |
| 2000-10-27 | 212 | 213 | 205 | 205 | 17,000 | 2,050 |
| 2000-10-26 | 205 | 212 | 205 | 212 | 9,000 | 2,120 |
| 2000-10-25 | 214 | 214 | 205 | 205 | 27,000 | 2,050 |
| 2000-10-24 | 220 | 220 | 214 | 214 | 13,000 | 2,140 |
| 2000-10-23 | 220 | 222 | 218 | 221 | 14,000 | 2,210 |
| 2000-10-20 | 207 | 220 | 207 | 220 | 30,000 | 2,200 |
| 2000-10-19 | 210 | 210 | 207 | 207 | 20,000 | 2,070 |
| 2000-10-18 | 217 | 217 | 210 | 210 | 18,000 | 2,100 |
| 2000-10-17 | 214 | 217 | 211 | 217 | 10,000 | 2,170 |
| 2000-10-16 | 214 | 219 | 213 | 214 | 12,000 | 2,140 |
| 2000-10-13 | 214 | 219 | 212 | 214 | 36,000 | 2,140 |
| 2000-10-12 | 215 | 215 | 212 | 214 | 28,000 | 2,140 |
| 2000-10-11 | 219 | 219 | 215 | 218 | 15,000 | 2,180 |
| 2000-10-10 | 222 | 222 | 218 | 218 | 28,000 | 2,180 |
| 2000-10-06 | 221 | 223 | 220 | 223 | 19,000 | 2,230 |
| 2000-10-05 | 225 | 225 | 222 | 222 | 16,000 | 2,220 |
| 2000-10-04 | 228 | 229 | 223 | 228 | 18,000 | 2,280 |
| 2000-10-03 | 227 | 230 | 227 | 230 | 11,000 | 2,300 |
| 2000-10-02 | 232 | 233 | 227 | 230 | 10,000 | 2,300 |
| 2000-09-29 | 235 | 240 | 230 | 230 | 141,000 | 2,300 |
| 2000-09-28 | 220 | 235 | 220 | 230 | 58,000 | 2,300 |
| 2000-09-27 | 235 | 235 | 214 | 225 | 77,000 | 2,250 |
| 2000-09-26 | 238 | 238 | 230 | 231 | 15,000 | 2,310 |
| 2000-09-25 | 236 | 240 | 236 | 239 | 21,000 | 2,390 |
| 2000-09-22 | 233 | 237 | 232 | 232 | 18,000 | 2,320 |
| 2000-09-21 | 233 | 238 | 233 | 238 | 14,000 | 2,380 |
| 2000-09-20 | 229 | 237 | 229 | 237 | 14,000 | 2,370 |
| 2000-09-19 | 230 | 234 | 227 | 229 | 28,000 | 2,290 |
| 2000-09-18 | 236 | 236 | 231 | 233 | 14,000 | 2,330 |
| 2000-09-14 | 230 | 230 | 227 | 230 | 16,000 | 2,300 |
| 2000-09-13 | 228 | 229 | 227 | 227 | 13,000 | 2,270 |
| 2000-09-12 | 230 | 230 | 228 | 228 | 8,000 | 2,280 |
| 2000-09-11 | 236 | 238 | 230 | 230 | 18,000 | 2,300 |
| 2000-09-08 | 234 | 235 | 233 | 235 | 49,000 | 2,350 |
| 2000-09-07 | 225 | 227 | 222 | 227 | 18,000 | 2,270 |
| 2000-09-06 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 2000-09-05 | 226 | 226 | 223 | 223 | 14,000 | 2,230 |
| 2000-09-04 | 232 | 235 | 227 | 227 | 53,000 | 2,270 |
| 2000-09-01 | 237 | 237 | 230 | 230 | 23,000 | 2,300 |
| 2000-08-31 | 235 | 235 | 233 | 234 | 16,000 | 2,340 |
| 2000-08-30 | 237 | 240 | 235 | 235 | 10,000 | 2,350 |
| 2000-08-29 | 235 | 239 | 235 | 237 | 27,000 | 2,370 |
| 2000-08-28 | 236 | 237 | 233 | 237 | 47,000 | 2,370 |
| 2000-08-25 | 237 | 239 | 233 | 236 | 22,000 | 2,360 |
| 2000-08-24 | 237 | 239 | 233 | 237 | 26,000 | 2,370 |
| 2000-08-23 | 240 | 240 | 236 | 237 | 19,000 | 2,370 |
| 2000-08-22 | 236 | 240 | 235 | 237 | 20,000 | 2,370 |
| 2000-08-21 | 238 | 239 | 236 | 236 | 14,000 | 2,360 |
| 2000-08-18 | 239 | 239 | 235 | 237 | 15,000 | 2,370 |
| 2000-08-17 | 235 | 236 | 235 | 235 | 20,000 | 2,350 |
| 2000-08-16 | 238 | 239 | 234 | 234 | 14,000 | 2,340 |
| 2000-08-15 | 240 | 240 | 235 | 238 | 16,000 | 2,380 |
| 2000-08-14 | 238 | 238 | 235 | 235 | 10,000 | 2,350 |
| 2000-08-11 | 237 | 237 | 235 | 237 | 7,000 | 2,370 |
| 2000-08-10 | 235 | 235 | 233 | 235 | 24,000 | 2,350 |
| 2000-08-09 | 233 | 242 | 233 | 236 | 11,000 | 2,360 |
| 2000-08-08 | 235 | 236 | 233 | 235 | 15,000 | 2,350 |
| 2000-08-07 | 242 | 243 | 233 | 233 | 13,000 | 2,330 |
| 2000-08-04 | 239 | 245 | 235 | 243 | 26,000 | 2,430 |
| 2000-08-03 | 230 | 245 | 225 | 229 | 43,000 | 2,290 |
| 2000-08-02 | 233 | 238 | 233 | 237 | 4,000 | 2,370 |
| 2000-08-01 | 225 | 235 | 225 | 235 | 22,000 | 2,350 |
| 2000-07-31 | 230 | 232 | 229 | 230 | 36,000 | 2,300 |
| 2000-07-28 | 240 | 240 | 231 | 231 | 27,000 | 2,310 |
| 2000-07-27 | 242 | 244 | 240 | 241 | 111,000 | 2,410 |
| 2000-07-26 | 245 | 245 | 242 | 243 | 53,000 | 2,430 |
| 2000-07-25 | 250 | 250 | 246 | 246 | 26,000 | 2,460 |
| 2000-07-24 | 255 | 255 | 250 | 252 | 34,000 | 2,520 |
| 2000-07-21 | 255 | 261 | 255 | 255 | 49,000 | 2,550 |
| 2000-07-19 | 255 | 260 | 250 | 259 | 62,000 | 2,590 |
| 2000-07-18 | 260 | 260 | 256 | 256 | 88,000 | 2,560 |
| 2000-07-17 | 263 | 265 | 260 | 260 | 80,000 | 2,600 |
| 2000-07-14 | 258 | 262 | 258 | 262 | 66,000 | 2,620 |
| 2000-07-13 | 265 | 265 | 260 | 262 | 54,000 | 2,620 |
| 2000-07-12 | 260 | 265 | 259 | 265 | 82,000 | 2,650 |
| 2000-07-11 | 260 | 260 | 257 | 259 | 32,000 | 2,590 |
| 2000-07-10 | 254 | 257 | 254 | 256 | 28,000 | 2,560 |
| 2000-07-07 | 251 | 259 | 250 | 254 | 33,000 | 2,540 |
| 2000-07-06 | 253 | 255 | 250 | 251 | 24,000 | 2,510 |
| 2000-07-05 | 257 | 257 | 253 | 253 | 49,000 | 2,530 |
| 2000-07-04 | 269 | 269 | 257 | 257 | 79,000 | 2,570 |
| 2000-07-03 | 255 | 270 | 255 | 269 | 239,000 | 2,690 |
| 2000-06-30 | 250 | 253 | 247 | 253 | 95,000 | 2,530 |
| 2000-06-29 | 248 | 250 | 246 | 250 | 62,000 | 2,500 |
| 2000-06-28 | 245 | 247 | 240 | 247 | 63,000 | 2,470 |
| 2000-06-27 | 241 | 244 | 236 | 239 | 55,000 | 2,390 |
| 2000-06-26 | 240 | 240 | 236 | 236 | 12,000 | 2,360 |
| 2000-06-23 | 234 | 238 | 232 | 238 | 43,000 | 2,380 |
| 2000-06-22 | 248 | 248 | 233 | 236 | 88,000 | 2,360 |
| 2000-06-21 | 240 | 240 | 235 | 240 | 37,000 | 2,400 |
| 2000-06-20 | 244 | 246 | 237 | 237 | 32,000 | 2,370 |
| 2000-06-19 | 233 | 243 | 233 | 243 | 62,000 | 2,430 |
| 2000-06-16 | 236 | 241 | 230 | 230 | 69,000 | 2,300 |
| 2000-06-15 | 252 | 253 | 241 | 241 | 117,000 | 2,410 |
| 2000-06-14 | 240 | 260 | 240 | 251 | 347,000 | 2,510 |
| 2000-06-13 | 230 | 230 | 226 | 230 | 64,000 | 2,300 |
| 2000-06-12 | 222 | 230 | 222 | 230 | 22,000 | 2,300 |
| 2000-06-09 | 230 | 230 | 218 | 218 | 39,000 | 2,180 |
| 2000-06-08 | 230 | 230 | 226 | 226 | 25,000 | 2,260 |
| 2000-06-07 | 220 | 227 | 218 | 227 | 44,000 | 2,270 |
| 2000-06-06 | 220 | 222 | 219 | 222 | 14,000 | 2,220 |
| 2000-06-05 | 219 | 220 | 219 | 220 | 13,000 | 2,200 |
| 2000-06-02 | 215 | 220 | 215 | 219 | 36,000 | 2,190 |
| 2000-06-01 | 220 | 220 | 215 | 216 | 36,000 | 2,160 |
| 2000-05-31 | 219 | 220 | 215 | 220 | 16,000 | 2,200 |
| 2000-05-30 | 219 | 220 | 215 | 217 | 29,000 | 2,170 |
| 2000-05-29 | 219 | 220 | 218 | 219 | 57,000 | 2,190 |
| 2000-05-26 | 218 | 219 | 218 | 219 | 17,000 | 2,190 |
| 2000-05-25 | 219 | 220 | 219 | 219 | 30,000 | 2,190 |
| 2000-05-24 | 220 | 224 | 219 | 219 | 19,000 | 2,190 |
| 2000-05-23 | 224 | 225 | 218 | 224 | 63,000 | 2,240 |
| 2000-05-22 | 220 | 220 | 219 | 219 | 57,000 | 2,190 |
| 2000-05-19 | 220 | 221 | 219 | 219 | 73,000 | 2,190 |
| 2000-05-18 | 218 | 223 | 218 | 220 | 20,000 | 2,200 |
| 2000-05-17 | 222 | 222 | 220 | 220 | 14,000 | 2,200 |
| 2000-05-16 | 223 | 224 | 218 | 221 | 13,000 | 2,210 |
| 2000-05-15 | 218 | 220 | 217 | 220 | 22,000 | 2,200 |
| 2000-05-12 | 217 | 220 | 216 | 220 | 18,000 | 2,200 |
| 2000-05-11 | 220 | 220 | 216 | 216 | 7,000 | 2,160 |
| 2000-05-10 | 216 | 225 | 216 | 219 | 15,000 | 2,190 |
| 2000-05-09 | 225 | 225 | 216 | 216 | 19,000 | 2,160 |
| 2000-05-08 | 222 | 222 | 216 | 216 | 8,000 | 2,160 |
| 2000-05-02 | 227 | 227 | 221 | 221 | 5,000 | 2,210 |
| 2000-05-01 | 211 | 230 | 210 | 230 | 21,000 | 2,300 |
| 2000-04-28 | 210 | 213 | 210 | 211 | 33,000 | 2,110 |
| 2000-04-27 | 216 | 220 | 211 | 211 | 31,000 | 2,110 |
| 2000-04-26 | 219 | 219 | 215 | 215 | 22,000 | 2,150 |
| 2000-04-25 | 221 | 222 | 215 | 217 | 23,000 | 2,170 |
| 2000-04-24 | 221 | 222 | 220 | 220 | 27,000 | 2,200 |
| 2000-04-21 | 222 | 229 | 221 | 229 | 22,000 | 2,290 |
| 2000-04-20 | 223 | 226 | 220 | 220 | 30,000 | 2,200 |
| 2000-04-19 | 225 | 234 | 225 | 226 | 25,000 | 2,260 |
| 2000-04-18 | 227 | 237 | 210 | 210 | 92,000 | 2,100 |
| 2000-04-17 | 220 | 230 | 220 | 223 | 44,000 | 2,230 |
| 2000-04-14 | 242 | 243 | 230 | 240 | 50,000 | 2,400 |
| 2000-04-13 | 247 | 247 | 240 | 240 | 57,000 | 2,400 |
| 2000-04-12 | 252 | 252 | 245 | 249 | 53,000 | 2,490 |
| 2000-04-11 | 252 | 252 | 245 | 247 | 113,000 | 2,470 |
| 2000-04-10 | 260 | 265 | 251 | 252 | 168,000 | 2,520 |
| 2000-04-07 | 245 | 265 | 245 | 258 | 374,000 | 2,580 |
| 2000-04-06 | 230 | 245 | 230 | 240 | 138,000 | 2,400 |
| 2000-04-05 | 226 | 230 | 223 | 230 | 85,000 | 2,300 |
| 2000-04-04 | 218 | 230 | 218 | 230 | 42,000 | 2,300 |
| 2000-04-03 | 216 | 218 | 216 | 218 | 9,000 | 2,180 |
| 2000-03-31 | 224 | 225 | 218 | 223 | 30,000 | 2,230 |
| 2000-03-30 | 218 | 225 | 218 | 219 | 47,000 | 2,190 |
| 2000-03-29 | 218 | 226 | 218 | 223 | 15,000 | 2,230 |
| 2000-03-28 | 229 | 229 | 217 | 225 | 36,000 | 2,250 |
| 2000-03-27 | 221 | 233 | 220 | 232 | 70,000 | 2,320 |
| 2000-03-24 | 222 | 224 | 220 | 222 | 46,000 | 2,220 |
| 2000-03-23 | 217 | 224 | 217 | 217 | 87,000 | 2,170 |
| 2000-03-22 | 215 | 219 | 215 | 217 | 55,000 | 2,170 |
| 2000-03-21 | 206 | 224 | 206 | 210 | 110,000 | 2,100 |
| 2000-03-17 | 209 | 209 | 202 | 204 | 107,000 | 2,040 |
| 2000-03-16 | 208 | 210 | 208 | 210 | 37,000 | 2,100 |
| 2000-03-15 | 209 | 209 | 206 | 208 | 94,000 | 2,080 |
| 2000-03-14 | 216 | 216 | 208 | 211 | 63,000 | 2,110 |
| 2000-03-13 | 217 | 221 | 215 | 218 | 57,000 | 2,180 |
| 2000-03-10 | 210 | 212 | 210 | 212 | 84,000 | 2,120 |
| 2000-03-09 | 213 | 213 | 210 | 210 | 48,000 | 2,100 |
| 2000-03-08 | 211 | 211 | 210 | 210 | 24,000 | 2,100 |
| 2000-03-07 | 210 | 213 | 210 | 211 | 18,000 | 2,110 |
| 2000-03-06 | 215 | 215 | 211 | 211 | 20,000 | 2,110 |
| 2000-03-03 | 216 | 216 | 210 | 210 | 21,000 | 2,100 |
| 2000-03-02 | 216 | 225 | 211 | 211 | 33,000 | 2,110 |
| 2000-03-01 | 227 | 227 | 213 | 215 | 15,000 | 2,150 |
| 2000-02-29 | 209 | 215 | 209 | 212 | 30,000 | 2,120 |
| 2000-02-28 | 205 | 228 | 205 | 208 | 14,000 | 2,080 |
| 2000-02-25 | 206 | 210 | 205 | 206 | 27,000 | 2,060 |
| 2000-02-24 | 208 | 209 | 205 | 206 | 12,000 | 2,060 |
| 2000-02-23 | 209 | 209 | 205 | 205 | 19,000 | 2,050 |
| 2000-02-22 | 207 | 208 | 205 | 205 | 27,000 | 2,050 |
| 2000-02-21 | 205 | 210 | 202 | 210 | 21,000 | 2,100 |
| 2000-02-18 | 206 | 207 | 205 | 205 | 35,000 | 2,050 |
| 2000-02-17 | 206 | 206 | 205 | 206 | 47,000 | 2,060 |
| 2000-02-16 | 206 | 207 | 205 | 206 | 32,000 | 2,060 |
| 2000-02-15 | 210 | 210 | 205 | 205 | 78,000 | 2,050 |
| 2000-02-14 | 215 | 215 | 210 | 211 | 25,000 | 2,110 |
| 2000-02-10 | 210 | 215 | 210 | 210 | 82,000 | 2,100 |
| 2000-02-09 | 210 | 215 | 210 | 210 | 35,000 | 2,100 |
| 2000-02-08 | 223 | 223 | 213 | 213 | 56,000 | 2,130 |
| 2000-02-07 | 210 | 218 | 210 | 213 | 32,000 | 2,130 |
| 2000-02-04 | 212 | 213 | 211 | 213 | 75,000 | 2,130 |
| 2000-02-03 | 215 | 215 | 213 | 213 | 36,000 | 2,130 |
| 2000-02-02 | 215 | 220 | 215 | 216 | 39,000 | 2,160 |
| 2000-02-01 | 211 | 220 | 211 | 219 | 30,000 | 2,190 |
| 2000-01-31 | 226 | 235 | 221 | 221 | 63,000 | 2,210 |
| 2000-01-28 | 218 | 225 | 215 | 220 | 247,000 | 2,200 |
| 2000-01-27 | 230 | 230 | 218 | 218 | 39,000 | 2,180 |
| 2000-01-26 | 234 | 234 | 230 | 230 | 24,000 | 2,300 |
| 2000-01-25 | 230 | 235 | 230 | 234 | 23,000 | 2,340 |
| 2000-01-24 | 236 | 236 | 230 | 232 | 40,000 | 2,320 |
| 2000-01-21 | 231 | 237 | 231 | 231 | 28,000 | 2,310 |
| 2000-01-20 | 235 | 236 | 232 | 233 | 29,000 | 2,330 |
| 2000-01-19 | 239 | 239 | 235 | 235 | 15,000 | 2,350 |
| 2000-01-18 | 248 | 248 | 239 | 240 | 47,000 | 2,400 |
| 2000-01-17 | 230 | 243 | 230 | 242 | 41,000 | 2,420 |
| 2000-01-14 | 220 | 225 | 220 | 223 | 23,000 | 2,230 |
| 2000-01-13 | 210 | 216 | 210 | 216 | 22,000 | 2,160 |
| 2000-01-12 | 213 | 213 | 210 | 211 | 50,000 | 2,110 |
| 2000-01-11 | 214 | 221 | 212 | 212 | 29,000 | 2,120 |
| 2000-01-07 | 225 | 225 | 220 | 220 | 25,000 | 2,200 |
| 2000-01-06 | 230 | 245 | 230 | 230 | 24,000 | 2,300 |
| 2000-01-05 | 212 | 251 | 206 | 231 | 56,000 | 2,310 |
| 2000-01-04 | 214 | 214 | 207 | 207 | 15,000 | 2,070 |
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
