6358 酒井重工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 126 | 128 | 124 | 126 | 30,000 | 1,260 |
| 2002-12-27 | 118 | 127 | 113 | 126 | 28,000 | 1,260 |
| 2002-12-26 | 111 | 112 | 111 | 111 | 8,000 | 1,110 |
| 2002-12-25 | 110 | 112 | 109 | 111 | 36,000 | 1,110 |
| 2002-12-24 | 108 | 110 | 107 | 110 | 36,000 | 1,100 |
| 2002-12-20 | 104 | 114 | 104 | 110 | 43,000 | 1,100 |
| 2002-12-19 | 105 | 106 | 103 | 106 | 34,000 | 1,060 |
| 2002-12-18 | 110 | 110 | 106 | 108 | 51,000 | 1,080 |
| 2002-12-17 | 111 | 113 | 110 | 110 | 35,000 | 1,100 |
| 2002-12-16 | 113 | 115 | 111 | 111 | 33,000 | 1,110 |
| 2002-12-13 | 118 | 118 | 116 | 116 | 69,000 | 1,160 |
| 2002-12-12 | 120 | 120 | 116 | 117 | 34,000 | 1,170 |
| 2002-12-11 | 121 | 122 | 120 | 120 | 44,000 | 1,200 |
| 2002-12-10 | 118 | 121 | 118 | 121 | 25,000 | 1,210 |
| 2002-12-09 | 124 | 124 | 120 | 120 | 21,000 | 1,200 |
| 2002-12-06 | 126 | 126 | 124 | 125 | 37,000 | 1,250 |
| 2002-12-05 | 126 | 127 | 126 | 126 | 34,000 | 1,260 |
| 2002-12-04 | 128 | 128 | 126 | 126 | 43,000 | 1,260 |
| 2002-12-03 | 130 | 131 | 128 | 129 | 37,000 | 1,290 |
| 2002-12-02 | 128 | 130 | 128 | 130 | 20,000 | 1,300 |
| 2002-11-29 | 126 | 131 | 126 | 128 | 64,000 | 1,280 |
| 2002-11-28 | 124 | 129 | 124 | 126 | 61,000 | 1,260 |
| 2002-11-27 | 117 | 120 | 117 | 120 | 33,000 | 1,200 |
| 2002-11-26 | 118 | 119 | 117 | 119 | 22,000 | 1,190 |
| 2002-11-25 | 114 | 119 | 114 | 118 | 32,000 | 1,180 |
| 2002-11-22 | 109 | 115 | 109 | 109 | 31,000 | 1,090 |
| 2002-11-21 | 104 | 108 | 103 | 108 | 33,000 | 1,080 |
| 2002-11-20 | 103 | 105 | 100 | 101 | 66,000 | 1,010 |
| 2002-11-19 | 105 | 107 | 98 | 99 | 111,000 | 990 |
| 2002-11-18 | 119 | 120 | 116 | 120 | 31,000 | 1,200 |
| 2002-11-15 | 118 | 121 | 118 | 119 | 11,000 | 1,190 |
| 2002-11-14 | 122 | 126 | 117 | 117 | 39,000 | 1,170 |
| 2002-11-13 | 123 | 125 | 121 | 125 | 28,000 | 1,250 |
| 2002-11-12 | 128 | 128 | 128 | 128 | 14,000 | 1,280 |
| 2002-11-11 | 129 | 130 | 128 | 128 | 26,000 | 1,280 |
| 2002-11-08 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2002-11-07 | 133 | 136 | 132 | 136 | 14,000 | 1,360 |
| 2002-11-06 | 133 | 137 | 132 | 137 | 9,000 | 1,370 |
| 2002-11-05 | 129 | 133 | 128 | 133 | 19,000 | 1,330 |
| 2002-11-01 | 131 | 131 | 130 | 130 | 27,000 | 1,300 |
| 2002-10-31 | 131 | 133 | 131 | 131 | 20,000 | 1,310 |
| 2002-10-30 | 132 | 134 | 132 | 134 | 35,000 | 1,340 |
| 2002-10-29 | 139 | 139 | 132 | 132 | 21,000 | 1,320 |
| 2002-10-28 | 141 | 141 | 136 | 140 | 25,000 | 1,400 |
| 2002-10-25 | 139 | 139 | 138 | 138 | 24,000 | 1,380 |
| 2002-10-24 | 134 | 144 | 134 | 141 | 30,000 | 1,410 |
| 2002-10-23 | 132 | 134 | 132 | 133 | 29,000 | 1,330 |
| 2002-10-22 | 133 | 133 | 132 | 132 | 6,000 | 1,320 |
| 2002-10-21 | 132 | 135 | 132 | 132 | 26,000 | 1,320 |
| 2002-10-18 | 130 | 133 | 130 | 132 | 32,000 | 1,320 |
| 2002-10-17 | 136 | 139 | 135 | 135 | 18,000 | 1,350 |
| 2002-10-16 | 140 | 140 | 136 | 136 | 21,000 | 1,360 |
| 2002-10-15 | 138 | 143 | 136 | 139 | 10,000 | 1,390 |
| 2002-10-11 | 131 | 137 | 131 | 137 | 27,000 | 1,370 |
| 2002-10-10 | 130 | 130 | 127 | 128 | 31,000 | 1,280 |
| 2002-10-09 | 133 | 137 | 130 | 131 | 39,000 | 1,310 |
| 2002-10-08 | 130 | 139 | 130 | 132 | 29,000 | 1,320 |
| 2002-10-07 | 147 | 147 | 140 | 140 | 25,000 | 1,400 |
| 2002-10-04 | 150 | 150 | 149 | 149 | 18,000 | 1,490 |
| 2002-10-03 | 151 | 153 | 151 | 152 | 13,000 | 1,520 |
| 2002-10-02 | 153 | 153 | 151 | 151 | 5,000 | 1,510 |
| 2002-10-01 | 155 | 155 | 153 | 153 | 14,000 | 1,530 |
| 2002-09-30 | 160 | 160 | 157 | 160 | 10,000 | 1,600 |
| 2002-09-27 | 160 | 161 | 160 | 161 | 14,000 | 1,610 |
| 2002-09-26 | 159 | 160 | 154 | 160 | 18,000 | 1,600 |
| 2002-09-25 | 160 | 160 | 156 | 159 | 4,000 | 1,590 |
| 2002-09-24 | 154 | 160 | 154 | 160 | 16,000 | 1,600 |
| 2002-09-20 | 158 | 161 | 154 | 161 | 22,000 | 1,610 |
| 2002-09-19 | 158 | 161 | 158 | 159 | 14,000 | 1,590 |
| 2002-09-18 | 157 | 157 | 155 | 156 | 15,000 | 1,560 |
| 2002-09-17 | 155 | 157 | 155 | 157 | 19,000 | 1,570 |
| 2002-09-13 | 154 | 155 | 154 | 155 | 66,000 | 1,550 |
| 2002-09-12 | 157 | 160 | 153 | 160 | 30,000 | 1,600 |
| 2002-09-11 | 157 | 158 | 153 | 154 | 21,000 | 1,540 |
| 2002-09-10 | 158 | 158 | 153 | 157 | 15,000 | 1,570 |
| 2002-09-09 | 153 | 155 | 150 | 155 | 13,000 | 1,550 |
| 2002-09-06 | 152 | 152 | 152 | 152 | 16,000 | 1,520 |
| 2002-09-05 | 158 | 158 | 152 | 152 | 10,000 | 1,520 |
| 2002-09-04 | 155 | 155 | 151 | 154 | 28,000 | 1,540 |
| 2002-09-03 | 160 | 160 | 154 | 155 | 32,000 | 1,550 |
| 2002-09-02 | 161 | 163 | 159 | 159 | 30,000 | 1,590 |
| 2002-08-30 | 162 | 163 | 159 | 161 | 21,000 | 1,610 |
| 2002-08-29 | 163 | 164 | 160 | 161 | 22,000 | 1,610 |
| 2002-08-28 | 165 | 165 | 160 | 164 | 64,000 | 1,640 |
| 2002-08-27 | 169 | 169 | 165 | 167 | 13,000 | 1,670 |
| 2002-08-26 | 170 | 170 | 160 | 169 | 33,000 | 1,690 |
| 2002-08-23 | 166 | 168 | 163 | 163 | 10,000 | 1,630 |
| 2002-08-22 | 166 | 166 | 164 | 166 | 12,000 | 1,660 |
| 2002-08-21 | 162 | 166 | 161 | 166 | 16,000 | 1,660 |
| 2002-08-20 | 165 | 166 | 161 | 161 | 19,000 | 1,610 |
| 2002-08-19 | 170 | 170 | 161 | 166 | 31,000 | 1,660 |
| 2002-08-16 | 169 | 169 | 163 | 167 | 25,000 | 1,670 |
| 2002-08-15 | 167 | 171 | 167 | 169 | 8,000 | 1,690 |
| 2002-08-14 | 166 | 166 | 164 | 166 | 12,000 | 1,660 |
| 2002-08-13 | 167 | 167 | 163 | 164 | 9,000 | 1,640 |
| 2002-08-12 | 162 | 166 | 162 | 162 | 10,000 | 1,620 |
| 2002-08-09 | 167 | 167 | 162 | 162 | 46,000 | 1,620 |
| 2002-08-08 | 161 | 162 | 161 | 162 | 16,000 | 1,620 |
| 2002-08-07 | 162 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2002-08-06 | 161 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2002-08-05 | 163 | 163 | 160 | 161 | 22,000 | 1,610 |
| 2002-08-02 | 168 | 168 | 161 | 161 | 22,000 | 1,610 |
| 2002-08-01 | 166 | 167 | 164 | 164 | 15,000 | 1,640 |
| 2002-07-31 | 176 | 180 | 164 | 165 | 37,000 | 1,650 |
| 2002-07-30 | 183 | 183 | 175 | 181 | 61,000 | 1,810 |
| 2002-07-29 | 164 | 185 | 164 | 185 | 53,000 | 1,850 |
| 2002-07-26 | 172 | 172 | 165 | 171 | 21,000 | 1,710 |
| 2002-07-25 | 160 | 168 | 160 | 168 | 25,000 | 1,680 |
| 2002-07-24 | 161 | 163 | 160 | 160 | 20,000 | 1,600 |
| 2002-07-23 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2002-07-22 | 159 | 164 | 159 | 161 | 11,000 | 1,610 |
| 2002-07-19 | 165 | 165 | 161 | 161 | 9,000 | 1,610 |
| 2002-07-18 | 163 | 164 | 163 | 164 | 10,000 | 1,640 |
| 2002-07-17 | 161 | 163 | 161 | 163 | 9,000 | 1,630 |
| 2002-07-16 | 165 | 166 | 161 | 161 | 33,000 | 1,610 |
| 2002-07-15 | 168 | 168 | 166 | 166 | 6,000 | 1,660 |
| 2002-07-12 | 172 | 172 | 167 | 168 | 24,000 | 1,680 |
| 2002-07-11 | 171 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2002-07-10 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2002-07-09 | 171 | 175 | 170 | 175 | 8,000 | 1,750 |
| 2002-07-08 | 180 | 180 | 168 | 168 | 34,000 | 1,680 |
| 2002-07-05 | 174 | 174 | 168 | 172 | 15,000 | 1,720 |
| 2002-07-04 | 172 | 177 | 172 | 176 | 14,000 | 1,760 |
| 2002-07-03 | 167 | 185 | 166 | 182 | 51,000 | 1,820 |
| 2002-07-02 | 165 | 167 | 164 | 167 | 15,000 | 1,670 |
| 2002-07-01 | 173 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2002-06-28 | 162 | 175 | 162 | 174 | 48,000 | 1,740 |
| 2002-06-27 | 161 | 162 | 160 | 162 | 26,000 | 1,620 |
| 2002-06-26 | 169 | 169 | 162 | 163 | 17,000 | 1,630 |
| 2002-06-25 | 174 | 174 | 165 | 169 | 13,000 | 1,690 |
| 2002-06-24 | 166 | 167 | 164 | 165 | 20,000 | 1,650 |
| 2002-06-21 | 160 | 166 | 160 | 161 | 7,000 | 1,610 |
| 2002-06-20 | 160 | 169 | 160 | 165 | 23,000 | 1,650 |
| 2002-06-19 | 161 | 162 | 160 | 160 | 11,000 | 1,600 |
| 2002-06-18 | 161 | 164 | 161 | 164 | 23,000 | 1,640 |
| 2002-06-17 | 176 | 176 | 165 | 165 | 32,000 | 1,650 |
| 2002-06-14 | 165 | 167 | 165 | 166 | 110,000 | 1,660 |
| 2002-06-13 | 173 | 173 | 171 | 171 | 9,000 | 1,710 |
| 2002-06-12 | 174 | 174 | 173 | 173 | 5,000 | 1,730 |
| 2002-06-11 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2002-06-10 | 181 | 181 | 173 | 173 | 15,000 | 1,730 |
| 2002-06-07 | 179 | 179 | 173 | 176 | 12,000 | 1,760 |
| 2002-06-06 | 186 | 186 | 170 | 170 | 27,000 | 1,700 |
| 2002-06-05 | 177 | 181 | 176 | 179 | 22,000 | 1,790 |
| 2002-06-04 | 180 | 180 | 176 | 177 | 10,000 | 1,770 |
| 2002-06-03 | 178 | 179 | 174 | 175 | 7,000 | 1,750 |
| 2002-05-31 | 178 | 178 | 176 | 176 | 14,000 | 1,760 |
| 2002-05-30 | 184 | 184 | 178 | 178 | 9,000 | 1,780 |
| 2002-05-29 | 185 | 188 | 172 | 188 | 53,000 | 1,880 |
| 2002-05-28 | 183 | 183 | 181 | 182 | 20,000 | 1,820 |
| 2002-05-27 | 188 | 188 | 184 | 184 | 41,000 | 1,840 |
| 2002-05-24 | 190 | 193 | 184 | 190 | 122,000 | 1,900 |
| 2002-05-23 | 169 | 200 | 169 | 199 | 199,000 | 1,990 |
| 2002-05-22 | 163 | 169 | 163 | 169 | 21,000 | 1,690 |
| 2002-05-21 | 164 | 164 | 160 | 163 | 9,000 | 1,630 |
| 2002-05-20 | 165 | 165 | 161 | 165 | 16,000 | 1,650 |
| 2002-05-17 | 161 | 164 | 161 | 164 | 12,000 | 1,640 |
| 2002-05-16 | 158 | 161 | 157 | 161 | 23,000 | 1,610 |
| 2002-05-15 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2002-05-14 | 163 | 163 | 160 | 161 | 9,000 | 1,610 |
| 2002-05-13 | 166 | 166 | 162 | 163 | 9,000 | 1,630 |
| 2002-05-10 | 160 | 164 | 160 | 161 | 13,000 | 1,610 |
| 2002-05-09 | 156 | 159 | 156 | 159 | 15,000 | 1,590 |
| 2002-05-08 | 159 | 159 | 155 | 157 | 46,000 | 1,570 |
| 2002-05-07 | 166 | 166 | 160 | 160 | 12,000 | 1,600 |
| 2002-05-02 | 170 | 170 | 165 | 165 | 18,000 | 1,650 |
| 2002-05-01 | 174 | 174 | 170 | 171 | 13,000 | 1,710 |
| 2002-04-30 | 172 | 172 | 170 | 170 | 12,000 | 1,700 |
| 2002-04-26 | 173 | 174 | 172 | 172 | 7,000 | 1,720 |
| 2002-04-25 | 173 | 173 | 172 | 173 | 34,000 | 1,730 |
| 2002-04-24 | 173 | 174 | 173 | 173 | 23,000 | 1,730 |
| 2002-04-23 | 173 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2002-04-22 | 170 | 172 | 170 | 172 | 14,000 | 1,720 |
| 2002-04-19 | 169 | 172 | 169 | 172 | 9,000 | 1,720 |
| 2002-04-18 | 169 | 170 | 168 | 169 | 16,000 | 1,690 |
| 2002-04-17 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2002-04-16 | 163 | 168 | 163 | 168 | 9,000 | 1,680 |
| 2002-04-15 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2002-04-12 | 165 | 167 | 163 | 163 | 13,000 | 1,630 |
| 2002-04-11 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2002-04-10 | 169 | 169 | 164 | 169 | 4,000 | 1,690 |
| 2002-04-09 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2002-04-08 | 172 | 172 | 169 | 170 | 10,000 | 1,700 |
| 2002-04-05 | 174 | 174 | 163 | 170 | 36,000 | 1,700 |
| 2002-04-04 | 160 | 169 | 160 | 167 | 16,000 | 1,670 |
| 2002-04-03 | 160 | 161 | 160 | 160 | 19,000 | 1,600 |
| 2002-04-02 | 164 | 166 | 161 | 161 | 8,000 | 1,610 |
| 2002-04-01 | 166 | 167 | 163 | 163 | 21,000 | 1,630 |
| 2002-03-29 | 180 | 180 | 166 | 166 | 22,000 | 1,660 |
| 2002-03-28 | 174 | 174 | 168 | 168 | 9,000 | 1,680 |
| 2002-03-27 | 166 | 175 | 165 | 175 | 30,000 | 1,750 |
| 2002-03-26 | 179 | 179 | 168 | 168 | 8,000 | 1,680 |
| 2002-03-25 | 176 | 176 | 171 | 171 | 12,000 | 1,710 |
| 2002-03-22 | 178 | 178 | 173 | 177 | 24,000 | 1,770 |
| 2002-03-20 | 180 | 180 | 175 | 177 | 22,000 | 1,770 |
| 2002-03-19 | 171 | 175 | 171 | 175 | 32,000 | 1,750 |
| 2002-03-18 | 174 | 174 | 171 | 171 | 9,000 | 1,710 |
| 2002-03-15 | 168 | 174 | 168 | 170 | 17,000 | 1,700 |
| 2002-03-14 | 172 | 174 | 171 | 171 | 17,000 | 1,710 |
| 2002-03-13 | 173 | 173 | 171 | 171 | 6,000 | 1,710 |
| 2002-03-12 | 176 | 176 | 171 | 173 | 31,000 | 1,730 |
| 2002-03-11 | 178 | 178 | 171 | 171 | 37,000 | 1,710 |
| 2002-03-08 | 171 | 178 | 167 | 178 | 128,000 | 1,780 |
| 2002-03-07 | 172 | 177 | 171 | 175 | 47,000 | 1,750 |
| 2002-03-06 | 169 | 172 | 168 | 172 | 28,000 | 1,720 |
| 2002-03-05 | 180 | 180 | 174 | 178 | 42,000 | 1,780 |
| 2002-03-04 | 176 | 178 | 176 | 178 | 26,000 | 1,780 |
| 2002-03-01 | 168 | 171 | 167 | 167 | 24,000 | 1,670 |
| 2002-02-28 | 166 | 170 | 165 | 168 | 43,000 | 1,680 |
| 2002-02-27 | 159 | 163 | 155 | 163 | 44,000 | 1,630 |
| 2002-02-26 | 157 | 159 | 157 | 159 | 14,000 | 1,590 |
| 2002-02-25 | 155 | 159 | 155 | 156 | 27,000 | 1,560 |
| 2002-02-22 | 160 | 160 | 155 | 155 | 21,000 | 1,550 |
| 2002-02-21 | 156 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2002-02-20 | 156 | 160 | 155 | 160 | 16,000 | 1,600 |
| 2002-02-19 | 161 | 161 | 157 | 161 | 15,000 | 1,610 |
| 2002-02-18 | 164 | 164 | 156 | 161 | 11,000 | 1,610 |
| 2002-02-15 | 155 | 161 | 155 | 161 | 25,000 | 1,610 |
| 2002-02-14 | 158 | 162 | 158 | 158 | 45,000 | 1,580 |
| 2002-02-13 | 157 | 158 | 153 | 158 | 29,000 | 1,580 |
| 2002-02-12 | 155 | 156 | 152 | 155 | 26,000 | 1,550 |
| 2002-02-08 | 144 | 155 | 144 | 150 | 30,000 | 1,500 |
| 2002-02-07 | 148 | 150 | 145 | 146 | 8,000 | 1,460 |
| 2002-02-06 | 144 | 145 | 143 | 143 | 14,000 | 1,430 |
| 2002-02-05 | 146 | 146 | 145 | 145 | 13,000 | 1,450 |
| 2002-02-04 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2002-02-01 | 155 | 155 | 147 | 147 | 26,000 | 1,470 |
| 2002-01-31 | 152 | 155 | 152 | 152 | 10,000 | 1,520 |
| 2002-01-30 | 150 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2002-01-29 | 150 | 150 | 149 | 150 | 16,000 | 1,500 |
| 2002-01-28 | 155 | 155 | 146 | 147 | 43,000 | 1,470 |
| 2002-01-25 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2002-01-24 | 153 | 158 | 153 | 158 | 16,000 | 1,580 |
| 2002-01-23 | 153 | 156 | 153 | 153 | 14,000 | 1,530 |
| 2002-01-22 | 158 | 158 | 155 | 157 | 25,000 | 1,570 |
| 2002-01-21 | 156 | 158 | 155 | 158 | 15,000 | 1,580 |
| 2002-01-18 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2002-01-17 | 148 | 154 | 145 | 150 | 18,000 | 1,500 |
| 2002-01-16 | 144 | 147 | 144 | 147 | 6,000 | 1,470 |
| 2002-01-15 | 154 | 157 | 148 | 148 | 9,000 | 1,480 |
| 2002-01-11 | 156 | 156 | 151 | 151 | 29,000 | 1,510 |
| 2002-01-10 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2002-01-09 | 158 | 158 | 155 | 157 | 8,000 | 1,570 |
| 2002-01-08 | 163 | 163 | 158 | 158 | 27,000 | 1,580 |
| 2002-01-07 | 164 | 164 | 161 | 162 | 11,000 | 1,620 |
| 2002-01-04 | 160 | 164 | 159 | 164 | 13,000 | 1,640 |
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
