6358 酒井重工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 160 | 160 | 158 | 160 | 12,000 | 800 |
| 2001-12-27 | 158 | 161 | 157 | 160 | 30,000 | 800 |
| 2001-12-26 | 152 | 158 | 152 | 158 | 22,000 | 790 |
| 2001-12-25 | 151 | 159 | 150 | 150 | 37,000 | 750 |
| 2001-12-21 | 138 | 150 | 138 | 149 | 48,000 | 745 |
| 2001-12-20 | 130 | 145 | 130 | 140 | 52,000 | 700 |
| 2001-12-19 | 149 | 149 | 114 | 134 | 133,000 | 670 |
| 2001-12-18 | 160 | 161 | 150 | 150 | 86,000 | 750 |
| 2001-12-17 | 169 | 169 | 162 | 165 | 38,000 | 825 |
| 2001-12-14 | 167 | 174 | 167 | 168 | 66,000 | 840 |
| 2001-12-13 | 178 | 178 | 167 | 167 | 119,000 | 835 |
| 2001-12-12 | 173 | 178 | 172 | 172 | 29,000 | 860 |
| 2001-12-11 | 170 | 174 | 169 | 172 | 89,000 | 860 |
| 2001-12-10 | 176 | 185 | 176 | 180 | 96,000 | 900 |
| 2001-12-07 | 206 | 206 | 196 | 196 | 42,000 | 980 |
| 2001-12-06 | 212 | 212 | 207 | 207 | 10,000 | 1,035 |
| 2001-12-05 | 210 | 212 | 210 | 212 | 7,000 | 1,060 |
| 2001-12-04 | 210 | 212 | 209 | 210 | 22,000 | 1,050 |
| 2001-12-03 | 215 | 216 | 212 | 214 | 34,000 | 1,070 |
| 2001-11-30 | 214 | 215 | 213 | 215 | 27,000 | 1,075 |
| 2001-11-29 | 213 | 216 | 212 | 214 | 71,000 | 1,070 |
| 2001-11-28 | 217 | 218 | 215 | 217 | 115,000 | 1,085 |
| 2001-11-27 | 228 | 228 | 221 | 221 | 6,000 | 1,105 |
| 2001-11-26 | 216 | 225 | 215 | 225 | 28,000 | 1,125 |
| 2001-11-22 | 216 | 217 | 215 | 217 | 22,000 | 1,085 |
| 2001-11-21 | 217 | 222 | 215 | 215 | 20,000 | 1,075 |
| 2001-11-20 | 217 | 221 | 216 | 217 | 10,000 | 1,085 |
| 2001-11-19 | 216 | 221 | 216 | 216 | 9,000 | 1,080 |
| 2001-11-16 | 221 | 221 | 215 | 215 | 16,000 | 1,075 |
| 2001-11-15 | 222 | 227 | 222 | 227 | 13,000 | 1,135 |
| 2001-11-14 | 225 | 225 | 222 | 222 | 15,000 | 1,110 |
| 2001-11-13 | 222 | 222 | 220 | 220 | 14,000 | 1,100 |
| 2001-11-12 | 222 | 222 | 222 | 222 | 13,000 | 1,110 |
| 2001-11-09 | 226 | 226 | 222 | 222 | 22,000 | 1,110 |
| 2001-11-08 | 231 | 231 | 226 | 229 | 20,000 | 1,145 |
| 2001-11-07 | 236 | 236 | 227 | 231 | 37,000 | 1,155 |
| 2001-11-06 | 237 | 238 | 234 | 235 | 21,000 | 1,175 |
| 2001-11-05 | 235 | 237 | 232 | 237 | 20,000 | 1,185 |
| 2001-11-02 | 233 | 237 | 230 | 233 | 26,000 | 1,165 |
| 2001-11-01 | 235 | 235 | 227 | 230 | 19,000 | 1,150 |
| 2001-10-31 | 229 | 232 | 227 | 232 | 27,000 | 1,160 |
| 2001-10-30 | 235 | 236 | 231 | 233 | 42,000 | 1,165 |
| 2001-10-29 | 240 | 240 | 236 | 236 | 10,000 | 1,180 |
| 2001-10-26 | 240 | 240 | 236 | 236 | 21,000 | 1,180 |
| 2001-10-25 | 235 | 239 | 233 | 239 | 45,000 | 1,195 |
| 2001-10-24 | 232 | 235 | 232 | 234 | 36,000 | 1,170 |
| 2001-10-23 | 230 | 234 | 230 | 233 | 17,000 | 1,165 |
| 2001-10-22 | 231 | 231 | 230 | 230 | 23,000 | 1,150 |
| 2001-10-19 | 233 | 233 | 230 | 230 | 10,000 | 1,150 |
| 2001-10-18 | 230 | 234 | 230 | 233 | 25,000 | 1,165 |
| 2001-10-17 | 235 | 235 | 230 | 233 | 26,000 | 1,165 |
| 2001-10-16 | 232 | 233 | 230 | 233 | 17,000 | 1,165 |
| 2001-10-15 | 234 | 234 | 232 | 233 | 8,000 | 1,165 |
| 2001-10-12 | 235 | 235 | 232 | 235 | 24,000 | 1,175 |
| 2001-10-11 | 233 | 235 | 230 | 230 | 30,000 | 1,150 |
| 2001-10-10 | 235 | 235 | 231 | 235 | 13,000 | 1,175 |
| 2001-10-09 | 234 | 235 | 226 | 235 | 31,000 | 1,175 |
| 2001-10-05 | 232 | 235 | 230 | 234 | 60,000 | 1,170 |
| 2001-10-04 | 234 | 237 | 230 | 237 | 35,000 | 1,185 |
| 2001-10-03 | 240 | 240 | 231 | 233 | 18,000 | 1,165 |
| 2001-10-02 | 233 | 237 | 233 | 237 | 15,000 | 1,185 |
| 2001-10-01 | 239 | 239 | 228 | 233 | 21,000 | 1,165 |
| 2001-09-28 | 225 | 237 | 225 | 236 | 19,000 | 1,180 |
| 2001-09-27 | 236 | 236 | 231 | 236 | 13,000 | 1,180 |
| 2001-09-26 | 238 | 238 | 226 | 237 | 44,000 | 1,185 |
| 2001-09-25 | 240 | 243 | 231 | 240 | 50,000 | 1,200 |
| 2001-09-21 | 234 | 240 | 230 | 240 | 83,000 | 1,200 |
| 2001-09-20 | 235 | 239 | 235 | 239 | 33,000 | 1,195 |
| 2001-09-19 | 233 | 242 | 232 | 240 | 45,000 | 1,200 |
| 2001-09-18 | 234 | 238 | 231 | 235 | 43,000 | 1,175 |
| 2001-09-17 | 239 | 239 | 232 | 232 | 30,000 | 1,160 |
| 2001-09-14 | 245 | 245 | 236 | 239 | 59,000 | 1,195 |
| 2001-09-13 | 223 | 230 | 222 | 230 | 47,000 | 1,150 |
| 2001-09-12 | 230 | 239 | 220 | 222 | 140,000 | 1,110 |
| 2001-09-11 | 235 | 241 | 235 | 240 | 41,000 | 1,200 |
| 2001-09-10 | 242 | 244 | 240 | 244 | 35,000 | 1,220 |
| 2001-09-07 | 246 | 247 | 242 | 247 | 40,000 | 1,235 |
| 2001-09-06 | 249 | 254 | 247 | 247 | 17,000 | 1,235 |
| 2001-09-05 | 246 | 261 | 246 | 250 | 50,000 | 1,250 |
| 2001-09-04 | 243 | 258 | 241 | 252 | 55,000 | 1,260 |
| 2001-09-03 | 264 | 264 | 248 | 248 | 62,000 | 1,240 |
| 2001-08-31 | 255 | 263 | 252 | 259 | 74,000 | 1,295 |
| 2001-08-30 | 265 | 265 | 260 | 265 | 139,000 | 1,325 |
| 2001-08-29 | 285 | 286 | 270 | 270 | 534,000 | 1,350 |
| 2001-08-28 | 249 | 295 | 248 | 295 | 534,000 | 1,475 |
| 2001-08-27 | 242 | 248 | 242 | 245 | 62,000 | 1,225 |
| 2001-08-24 | 242 | 245 | 241 | 241 | 37,000 | 1,205 |
| 2001-08-23 | 246 | 246 | 242 | 242 | 10,000 | 1,210 |
| 2001-08-22 | 245 | 247 | 240 | 246 | 18,000 | 1,230 |
| 2001-08-21 | 241 | 246 | 239 | 246 | 114,000 | 1,230 |
| 2001-08-20 | 243 | 243 | 240 | 240 | 45,000 | 1,200 |
| 2001-08-17 | 240 | 242 | 240 | 240 | 32,000 | 1,200 |
| 2001-08-16 | 242 | 245 | 237 | 245 | 39,000 | 1,225 |
| 2001-08-15 | 241 | 241 | 240 | 240 | 19,000 | 1,200 |
| 2001-08-14 | 238 | 241 | 238 | 240 | 14,000 | 1,200 |
| 2001-08-13 | 239 | 239 | 237 | 237 | 14,000 | 1,185 |
| 2001-08-10 | 238 | 242 | 237 | 237 | 28,000 | 1,185 |
| 2001-08-09 | 238 | 241 | 238 | 241 | 24,000 | 1,205 |
| 2001-08-08 | 242 | 242 | 239 | 239 | 4,000 | 1,195 |
| 2001-08-07 | 239 | 242 | 238 | 242 | 18,000 | 1,210 |
| 2001-08-06 | 241 | 243 | 237 | 237 | 17,000 | 1,185 |
| 2001-08-03 | 237 | 238 | 237 | 237 | 13,000 | 1,185 |
| 2001-08-02 | 240 | 240 | 235 | 239 | 34,000 | 1,195 |
| 2001-08-01 | 245 | 245 | 235 | 237 | 9,000 | 1,185 |
| 2001-07-31 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 2001-07-30 | 234 | 246 | 234 | 246 | 18,000 | 1,230 |
| 2001-07-27 | 240 | 240 | 233 | 233 | 19,000 | 1,165 |
| 2001-07-26 | 235 | 237 | 232 | 233 | 13,000 | 1,165 |
| 2001-07-25 | 233 | 237 | 231 | 235 | 16,000 | 1,175 |
| 2001-07-24 | 231 | 240 | 230 | 240 | 17,000 | 1,200 |
| 2001-07-23 | 234 | 234 | 232 | 232 | 91,000 | 1,160 |
| 2001-07-19 | 239 | 239 | 234 | 235 | 25,000 | 1,175 |
| 2001-07-18 | 246 | 246 | 239 | 239 | 19,000 | 1,195 |
| 2001-07-17 | 242 | 242 | 240 | 241 | 37,000 | 1,205 |
| 2001-07-16 | 243 | 243 | 241 | 242 | 5,000 | 1,210 |
| 2001-07-13 | 243 | 246 | 240 | 246 | 18,000 | 1,230 |
| 2001-07-12 | 240 | 243 | 240 | 243 | 43,000 | 1,215 |
| 2001-07-11 | 245 | 245 | 243 | 243 | 22,000 | 1,215 |
| 2001-07-10 | 241 | 244 | 241 | 244 | 41,000 | 1,220 |
| 2001-07-09 | 246 | 246 | 241 | 243 | 38,000 | 1,215 |
| 2001-07-06 | 247 | 247 | 242 | 246 | 25,000 | 1,230 |
| 2001-07-05 | 246 | 247 | 245 | 245 | 24,000 | 1,225 |
| 2001-07-04 | 245 | 249 | 245 | 246 | 26,000 | 1,230 |
| 2001-07-03 | 241 | 249 | 241 | 249 | 21,000 | 1,245 |
| 2001-07-02 | 246 | 246 | 243 | 244 | 24,000 | 1,220 |
| 2001-06-29 | 247 | 247 | 246 | 246 | 53,000 | 1,230 |
| 2001-06-28 | 249 | 249 | 245 | 246 | 30,000 | 1,230 |
| 2001-06-27 | 249 | 250 | 245 | 245 | 50,000 | 1,225 |
| 2001-06-26 | 244 | 249 | 244 | 249 | 34,000 | 1,245 |
| 2001-06-25 | 235 | 244 | 235 | 244 | 24,000 | 1,220 |
| 2001-06-22 | 238 | 240 | 238 | 240 | 8,000 | 1,200 |
| 2001-06-21 | 234 | 237 | 234 | 237 | 13,000 | 1,185 |
| 2001-06-20 | 235 | 237 | 232 | 232 | 13,000 | 1,160 |
| 2001-06-19 | 238 | 238 | 235 | 235 | 20,000 | 1,175 |
| 2001-06-18 | 238 | 238 | 237 | 237 | 15,000 | 1,185 |
| 2001-06-15 | 235 | 237 | 235 | 237 | 26,000 | 1,185 |
| 2001-06-14 | 236 | 238 | 235 | 235 | 32,000 | 1,175 |
| 2001-06-13 | 237 | 238 | 236 | 236 | 20,000 | 1,180 |
| 2001-06-12 | 240 | 240 | 238 | 238 | 14,000 | 1,190 |
| 2001-06-11 | 241 | 241 | 236 | 237 | 7,000 | 1,185 |
| 2001-06-08 | 236 | 239 | 236 | 236 | 60,000 | 1,180 |
| 2001-06-07 | 238 | 238 | 236 | 238 | 18,000 | 1,190 |
| 2001-06-06 | 238 | 238 | 237 | 237 | 6,000 | 1,185 |
| 2001-06-05 | 242 | 243 | 237 | 239 | 29,000 | 1,195 |
| 2001-06-04 | 241 | 244 | 240 | 242 | 8,000 | 1,210 |
| 2001-06-01 | 244 | 244 | 236 | 236 | 21,000 | 1,180 |
| 2001-05-31 | 238 | 238 | 235 | 235 | 18,000 | 1,175 |
| 2001-05-30 | 240 | 243 | 238 | 238 | 33,000 | 1,190 |
| 2001-05-29 | 240 | 241 | 240 | 240 | 7,000 | 1,200 |
| 2001-05-28 | 244 | 245 | 240 | 240 | 18,000 | 1,200 |
| 2001-05-25 | 244 | 244 | 243 | 243 | 4,000 | 1,215 |
| 2001-05-24 | 247 | 247 | 243 | 243 | 19,000 | 1,215 |
| 2001-05-23 | 243 | 247 | 243 | 247 | 14,000 | 1,235 |
| 2001-05-22 | 243 | 244 | 243 | 243 | 14,000 | 1,215 |
| 2001-05-21 | 242 | 249 | 242 | 249 | 13,000 | 1,245 |
| 2001-05-18 | 243 | 243 | 240 | 242 | 7,000 | 1,210 |
| 2001-05-17 | 245 | 245 | 239 | 244 | 12,000 | 1,220 |
| 2001-05-16 | 238 | 243 | 238 | 240 | 10,000 | 1,200 |
| 2001-05-15 | 248 | 248 | 235 | 240 | 67,000 | 1,200 |
| 2001-05-14 | 247 | 251 | 246 | 249 | 10,000 | 1,245 |
| 2001-05-11 | 250 | 252 | 246 | 251 | 13,000 | 1,255 |
| 2001-05-10 | 250 | 251 | 246 | 249 | 22,000 | 1,245 |
| 2001-05-09 | 255 | 255 | 250 | 253 | 60,000 | 1,265 |
| 2001-05-08 | 252 | 254 | 251 | 251 | 21,000 | 1,255 |
| 2001-05-07 | 255 | 255 | 251 | 252 | 24,000 | 1,260 |
| 2001-05-02 | 257 | 260 | 255 | 255 | 64,000 | 1,275 |
| 2001-05-01 | 257 | 258 | 250 | 257 | 90,000 | 1,285 |
| 2001-04-27 | 259 | 259 | 250 | 255 | 59,000 | 1,275 |
| 2001-04-26 | 250 | 264 | 250 | 260 | 217,000 | 1,300 |
| 2001-04-25 | 245 | 248 | 240 | 247 | 59,000 | 1,235 |
| 2001-04-24 | 245 | 245 | 240 | 243 | 15,000 | 1,215 |
| 2001-04-23 | 242 | 243 | 238 | 240 | 30,000 | 1,200 |
| 2001-04-20 | 242 | 243 | 238 | 238 | 64,000 | 1,190 |
| 2001-04-19 | 242 | 244 | 240 | 243 | 35,000 | 1,215 |
| 2001-04-18 | 245 | 245 | 241 | 244 | 27,000 | 1,220 |
| 2001-04-17 | 247 | 247 | 240 | 242 | 49,000 | 1,210 |
| 2001-04-16 | 237 | 245 | 237 | 244 | 76,000 | 1,220 |
| 2001-04-13 | 233 | 236 | 233 | 235 | 26,000 | 1,175 |
| 2001-04-12 | 236 | 237 | 232 | 233 | 8,000 | 1,165 |
| 2001-04-11 | 230 | 238 | 225 | 237 | 92,000 | 1,185 |
| 2001-04-10 | 232 | 233 | 229 | 229 | 16,000 | 1,145 |
| 2001-04-09 | 235 | 238 | 232 | 233 | 30,000 | 1,165 |
| 2001-04-06 | 238 | 240 | 233 | 238 | 104,000 | 1,190 |
| 2001-04-05 | 230 | 235 | 230 | 233 | 71,000 | 1,165 |
| 2001-04-04 | 226 | 230 | 226 | 230 | 16,000 | 1,150 |
| 2001-04-03 | 223 | 227 | 223 | 223 | 21,000 | 1,115 |
| 2001-04-02 | 222 | 225 | 221 | 223 | 22,000 | 1,115 |
| 2001-03-30 | 228 | 228 | 222 | 222 | 34,000 | 1,110 |
| 2001-03-29 | 229 | 229 | 227 | 228 | 15,000 | 1,140 |
| 2001-03-28 | 233 | 233 | 226 | 229 | 38,000 | 1,145 |
| 2001-03-27 | 226 | 234 | 221 | 234 | 64,000 | 1,170 |
| 2001-03-26 | 234 | 255 | 233 | 250 | 136,000 | 1,250 |
| 2001-03-23 | 230 | 234 | 230 | 232 | 24,000 | 1,160 |
| 2001-03-22 | 225 | 230 | 225 | 230 | 45,000 | 1,150 |
| 2001-03-21 | 220 | 227 | 220 | 227 | 62,000 | 1,135 |
| 2001-03-19 | 218 | 220 | 218 | 220 | 35,000 | 1,100 |
| 2001-03-16 | 220 | 220 | 216 | 217 | 29,000 | 1,085 |
| 2001-03-15 | 220 | 220 | 215 | 220 | 45,000 | 1,100 |
| 2001-03-14 | 222 | 223 | 220 | 220 | 37,000 | 1,100 |
| 2001-03-13 | 223 | 225 | 220 | 221 | 18,000 | 1,105 |
| 2001-03-12 | 223 | 225 | 222 | 225 | 31,000 | 1,125 |
| 2001-03-09 | 225 | 225 | 222 | 225 | 53,000 | 1,125 |
| 2001-03-08 | 224 | 224 | 221 | 223 | 15,000 | 1,115 |
| 2001-03-07 | 223 | 225 | 222 | 224 | 16,000 | 1,120 |
| 2001-03-06 | 219 | 224 | 219 | 224 | 18,000 | 1,120 |
| 2001-03-05 | 219 | 220 | 215 | 215 | 16,000 | 1,075 |
| 2001-03-02 | 224 | 224 | 220 | 224 | 33,000 | 1,120 |
| 2001-03-01 | 225 | 225 | 220 | 221 | 28,000 | 1,105 |
| 2001-02-28 | 224 | 225 | 223 | 224 | 40,000 | 1,120 |
| 2001-02-27 | 217 | 223 | 217 | 223 | 46,000 | 1,115 |
| 2001-02-26 | 215 | 217 | 215 | 217 | 20,000 | 1,085 |
| 2001-02-23 | 215 | 216 | 211 | 214 | 32,000 | 1,070 |
| 2001-02-22 | 215 | 215 | 211 | 211 | 18,000 | 1,055 |
| 2001-02-21 | 213 | 215 | 211 | 211 | 14,000 | 1,055 |
| 2001-02-20 | 216 | 216 | 215 | 215 | 29,000 | 1,075 |
| 2001-02-19 | 215 | 217 | 215 | 217 | 16,000 | 1,085 |
| 2001-02-16 | 215 | 215 | 213 | 215 | 39,000 | 1,075 |
| 2001-02-15 | 215 | 215 | 213 | 213 | 16,000 | 1,065 |
| 2001-02-14 | 214 | 214 | 212 | 214 | 23,000 | 1,070 |
| 2001-02-13 | 212 | 215 | 211 | 214 | 22,000 | 1,070 |
| 2001-02-09 | 211 | 213 | 211 | 212 | 3,000 | 1,060 |
| 2001-02-08 | 211 | 217 | 210 | 213 | 30,000 | 1,065 |
| 2001-02-07 | 210 | 215 | 210 | 215 | 3,000 | 1,075 |
| 2001-02-06 | 214 | 215 | 214 | 215 | 5,000 | 1,075 |
| 2001-02-05 | 210 | 215 | 210 | 215 | 20,000 | 1,075 |
| 2001-02-02 | 216 | 216 | 215 | 215 | 4,000 | 1,075 |
| 2001-02-01 | 213 | 215 | 210 | 215 | 27,000 | 1,075 |
| 2001-01-31 | 215 | 215 | 208 | 208 | 12,000 | 1,040 |
| 2001-01-30 | 207 | 213 | 207 | 213 | 34,000 | 1,065 |
| 2001-01-29 | 209 | 209 | 207 | 207 | 9,000 | 1,035 |
| 2001-01-26 | 208 | 210 | 205 | 206 | 13,000 | 1,030 |
| 2001-01-25 | 210 | 210 | 207 | 207 | 22,000 | 1,035 |
| 2001-01-24 | 207 | 209 | 207 | 207 | 18,000 | 1,035 |
| 2001-01-23 | 210 | 210 | 207 | 209 | 61,000 | 1,045 |
| 2001-01-22 | 210 | 210 | 208 | 210 | 7,000 | 1,050 |
| 2001-01-19 | 209 | 213 | 206 | 213 | 19,000 | 1,065 |
| 2001-01-18 | 205 | 209 | 205 | 206 | 29,000 | 1,030 |
| 2001-01-17 | 205 | 205 | 204 | 205 | 7,000 | 1,025 |
| 2001-01-16 | 206 | 206 | 203 | 205 | 11,000 | 1,025 |
| 2001-01-15 | 200 | 205 | 200 | 202 | 32,000 | 1,010 |
| 2001-01-12 | 204 | 204 | 200 | 200 | 24,000 | 1,000 |
| 2001-01-11 | 200 | 205 | 200 | 204 | 51,000 | 1,020 |
| 2001-01-10 | 205 | 206 | 205 | 205 | 25,000 | 1,025 |
| 2001-01-09 | 208 | 208 | 205 | 205 | 76,000 | 1,025 |
| 2001-01-05 | 206 | 209 | 206 | 209 | 32,000 | 1,045 |
| 2001-01-04 | 209 | 209 | 206 | 206 | 19,000 | 1,030 |
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
