6358 酒井重工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 203 | 203 | 201 | 202 | 63,000 | 2,020 |
| 2003-12-29 | 204 | 205 | 195 | 201 | 88,000 | 2,010 |
| 2003-12-26 | 180 | 196 | 180 | 191 | 119,000 | 1,910 |
| 2003-12-25 | 180 | 183 | 179 | 179 | 80,000 | 1,790 |
| 2003-12-24 | 180 | 183 | 178 | 180 | 135,000 | 1,800 |
| 2003-12-22 | 180 | 180 | 177 | 179 | 118,000 | 1,790 |
| 2003-12-19 | 181 | 181 | 176 | 178 | 100,000 | 1,780 |
| 2003-12-18 | 181 | 182 | 181 | 182 | 52,000 | 1,820 |
| 2003-12-17 | 184 | 184 | 180 | 181 | 48,000 | 1,810 |
| 2003-12-16 | 184 | 186 | 182 | 184 | 60,000 | 1,840 |
| 2003-12-15 | 186 | 189 | 184 | 186 | 46,000 | 1,860 |
| 2003-12-12 | 185 | 187 | 182 | 186 | 97,000 | 1,860 |
| 2003-12-11 | 183 | 185 | 182 | 184 | 37,000 | 1,840 |
| 2003-12-10 | 186 | 186 | 182 | 182 | 87,000 | 1,820 |
| 2003-12-09 | 188 | 188 | 182 | 186 | 85,000 | 1,860 |
| 2003-12-08 | 192 | 192 | 187 | 187 | 33,000 | 1,870 |
| 2003-12-05 | 201 | 201 | 192 | 193 | 130,000 | 1,930 |
| 2003-12-04 | 190 | 192 | 186 | 192 | 76,000 | 1,920 |
| 2003-12-03 | 194 | 198 | 187 | 189 | 91,000 | 1,890 |
| 2003-12-02 | 194 | 195 | 190 | 193 | 69,000 | 1,930 |
| 2003-12-01 | 175 | 195 | 175 | 195 | 40,000 | 1,950 |
| 2003-11-28 | 193 | 198 | 190 | 191 | 35,000 | 1,910 |
| 2003-11-27 | 192 | 193 | 192 | 192 | 21,000 | 1,920 |
| 2003-11-26 | 190 | 193 | 187 | 193 | 25,000 | 1,930 |
| 2003-11-25 | 192 | 199 | 188 | 192 | 26,000 | 1,920 |
| 2003-11-21 | 187 | 190 | 180 | 187 | 60,000 | 1,870 |
| 2003-11-20 | 176 | 195 | 176 | 186 | 71,000 | 1,860 |
| 2003-11-19 | 170 | 175 | 168 | 174 | 111,000 | 1,740 |
| 2003-11-18 | 180 | 185 | 161 | 170 | 200,000 | 1,700 |
| 2003-11-17 | 206 | 206 | 182 | 187 | 136,000 | 1,870 |
| 2003-11-14 | 208 | 213 | 207 | 207 | 55,000 | 2,070 |
| 2003-11-13 | 203 | 209 | 203 | 206 | 14,000 | 2,060 |
| 2003-11-12 | 202 | 205 | 200 | 200 | 53,000 | 2,000 |
| 2003-11-11 | 212 | 212 | 198 | 207 | 110,000 | 2,070 |
| 2003-11-10 | 215 | 219 | 214 | 214 | 43,000 | 2,140 |
| 2003-11-07 | 219 | 221 | 216 | 216 | 33,000 | 2,160 |
| 2003-11-06 | 216 | 220 | 216 | 217 | 37,000 | 2,170 |
| 2003-11-05 | 217 | 219 | 215 | 219 | 32,000 | 2,190 |
| 2003-11-04 | 210 | 217 | 209 | 217 | 71,000 | 2,170 |
| 2003-10-31 | 215 | 216 | 212 | 212 | 40,000 | 2,120 |
| 2003-10-30 | 214 | 215 | 211 | 215 | 34,000 | 2,150 |
| 2003-10-29 | 215 | 217 | 211 | 214 | 99,000 | 2,140 |
| 2003-10-28 | 212 | 215 | 212 | 215 | 24,000 | 2,150 |
| 2003-10-27 | 216 | 217 | 202 | 212 | 58,000 | 2,120 |
| 2003-10-24 | 215 | 228 | 211 | 216 | 75,000 | 2,160 |
| 2003-10-23 | 229 | 229 | 214 | 214 | 101,000 | 2,140 |
| 2003-10-22 | 233 | 234 | 231 | 231 | 60,000 | 2,310 |
| 2003-10-21 | 232 | 234 | 231 | 232 | 42,000 | 2,320 |
| 2003-10-20 | 232 | 238 | 232 | 233 | 45,000 | 2,330 |
| 2003-10-17 | 238 | 239 | 230 | 230 | 43,000 | 2,300 |
| 2003-10-16 | 231 | 235 | 231 | 235 | 14,000 | 2,350 |
| 2003-10-15 | 226 | 234 | 225 | 232 | 58,000 | 2,320 |
| 2003-10-14 | 228 | 230 | 224 | 225 | 147,000 | 2,250 |
| 2003-10-10 | 230 | 232 | 228 | 229 | 105,000 | 2,290 |
| 2003-10-09 | 234 | 235 | 232 | 232 | 38,000 | 2,320 |
| 2003-10-08 | 240 | 240 | 235 | 235 | 66,000 | 2,350 |
| 2003-10-07 | 246 | 247 | 239 | 239 | 70,000 | 2,390 |
| 2003-10-06 | 246 | 246 | 244 | 244 | 31,000 | 2,440 |
| 2003-10-03 | 237 | 245 | 237 | 245 | 61,000 | 2,450 |
| 2003-10-02 | 235 | 238 | 234 | 238 | 41,000 | 2,380 |
| 2003-10-01 | 235 | 240 | 232 | 233 | 99,000 | 2,330 |
| 2003-09-30 | 234 | 238 | 233 | 235 | 35,000 | 2,350 |
| 2003-09-29 | 233 | 237 | 232 | 233 | 49,000 | 2,330 |
| 2003-09-26 | 233 | 241 | 232 | 238 | 21,000 | 2,380 |
| 2003-09-25 | 245 | 252 | 237 | 243 | 115,000 | 2,430 |
| 2003-09-24 | 246 | 250 | 245 | 246 | 41,000 | 2,460 |
| 2003-09-22 | 245 | 251 | 245 | 251 | 93,000 | 2,510 |
| 2003-09-19 | 251 | 252 | 246 | 246 | 83,000 | 2,460 |
| 2003-09-18 | 252 | 252 | 251 | 251 | 13,000 | 2,510 |
| 2003-09-17 | 259 | 259 | 250 | 250 | 122,000 | 2,500 |
| 2003-09-16 | 253 | 256 | 253 | 255 | 41,000 | 2,550 |
| 2003-09-12 | 256 | 256 | 246 | 253 | 103,000 | 2,530 |
| 2003-09-11 | 252 | 257 | 251 | 252 | 39,000 | 2,520 |
| 2003-09-10 | 252 | 258 | 250 | 257 | 49,000 | 2,570 |
| 2003-09-09 | 251 | 258 | 250 | 250 | 40,000 | 2,500 |
| 2003-09-08 | 245 | 252 | 245 | 251 | 40,000 | 2,510 |
| 2003-09-05 | 254 | 254 | 250 | 251 | 40,000 | 2,510 |
| 2003-09-04 | 255 | 255 | 251 | 254 | 35,000 | 2,540 |
| 2003-09-03 | 259 | 260 | 241 | 250 | 66,000 | 2,500 |
| 2003-09-02 | 258 | 260 | 256 | 257 | 69,000 | 2,570 |
| 2003-09-01 | 259 | 262 | 256 | 258 | 49,000 | 2,580 |
| 2003-08-29 | 252 | 256 | 251 | 256 | 39,000 | 2,560 |
| 2003-08-28 | 260 | 260 | 247 | 252 | 77,000 | 2,520 |
| 2003-08-27 | 260 | 260 | 246 | 255 | 77,000 | 2,550 |
| 2003-08-26 | 253 | 260 | 252 | 258 | 64,000 | 2,580 |
| 2003-08-25 | 259 | 262 | 254 | 255 | 67,000 | 2,550 |
| 2003-08-22 | 270 | 270 | 263 | 263 | 74,000 | 2,630 |
| 2003-08-21 | 263 | 271 | 261 | 270 | 163,000 | 2,700 |
| 2003-08-20 | 266 | 267 | 260 | 263 | 128,000 | 2,630 |
| 2003-08-19 | 270 | 272 | 265 | 266 | 157,000 | 2,660 |
| 2003-08-18 | 274 | 274 | 262 | 265 | 212,000 | 2,650 |
| 2003-08-15 | 250 | 278 | 250 | 264 | 834,000 | 2,640 |
| 2003-08-14 | 246 | 249 | 243 | 246 | 120,000 | 2,460 |
| 2003-08-13 | 244 | 246 | 243 | 243 | 75,000 | 2,430 |
| 2003-08-12 | 244 | 245 | 243 | 245 | 95,000 | 2,450 |
| 2003-08-11 | 237 | 244 | 237 | 241 | 100,000 | 2,410 |
| 2003-08-08 | 236 | 237 | 222 | 227 | 80,000 | 2,270 |
| 2003-08-07 | 235 | 238 | 235 | 236 | 33,000 | 2,360 |
| 2003-08-06 | 238 | 238 | 235 | 235 | 60,000 | 2,350 |
| 2003-08-05 | 241 | 242 | 238 | 239 | 47,000 | 2,390 |
| 2003-08-04 | 241 | 245 | 241 | 245 | 40,000 | 2,450 |
| 2003-08-01 | 240 | 247 | 240 | 246 | 62,000 | 2,460 |
| 2003-07-31 | 256 | 256 | 245 | 248 | 99,000 | 2,480 |
| 2003-07-30 | 255 | 257 | 250 | 256 | 154,000 | 2,560 |
| 2003-07-29 | 257 | 257 | 250 | 255 | 128,000 | 2,550 |
| 2003-07-28 | 241 | 256 | 239 | 256 | 172,000 | 2,560 |
| 2003-07-25 | 237 | 240 | 234 | 238 | 52,000 | 2,380 |
| 2003-07-24 | 233 | 245 | 232 | 241 | 140,000 | 2,410 |
| 2003-07-23 | 221 | 226 | 220 | 223 | 92,000 | 2,230 |
| 2003-07-22 | 215 | 225 | 215 | 225 | 59,000 | 2,250 |
| 2003-07-18 | 220 | 221 | 213 | 218 | 103,000 | 2,180 |
| 2003-07-17 | 230 | 231 | 222 | 225 | 151,000 | 2,250 |
| 2003-07-16 | 238 | 238 | 231 | 235 | 54,000 | 2,350 |
| 2003-07-15 | 230 | 238 | 230 | 238 | 140,000 | 2,380 |
| 2003-07-14 | 238 | 240 | 231 | 235 | 67,000 | 2,350 |
| 2003-07-11 | 246 | 246 | 235 | 238 | 82,000 | 2,380 |
| 2003-07-10 | 234 | 247 | 233 | 246 | 78,000 | 2,460 |
| 2003-07-09 | 236 | 237 | 231 | 233 | 61,000 | 2,330 |
| 2003-07-08 | 246 | 246 | 236 | 236 | 107,000 | 2,360 |
| 2003-07-07 | 248 | 252 | 245 | 245 | 113,000 | 2,450 |
| 2003-07-04 | 242 | 248 | 241 | 248 | 112,000 | 2,480 |
| 2003-07-03 | 260 | 265 | 240 | 241 | 209,000 | 2,410 |
| 2003-07-02 | 264 | 266 | 259 | 259 | 178,000 | 2,590 |
| 2003-07-01 | 267 | 267 | 261 | 263 | 173,000 | 2,630 |
| 2003-06-30 | 265 | 274 | 265 | 269 | 466,000 | 2,690 |
| 2003-06-27 | 268 | 275 | 250 | 266 | 1,181,000 | 2,660 |
| 2003-06-26 | 238 | 238 | 234 | 236 | 101,000 | 2,360 |
| 2003-06-25 | 225 | 240 | 225 | 240 | 103,000 | 2,400 |
| 2003-06-24 | 233 | 234 | 228 | 229 | 89,000 | 2,290 |
| 2003-06-23 | 239 | 241 | 235 | 235 | 128,000 | 2,350 |
| 2003-06-20 | 235 | 237 | 226 | 235 | 162,000 | 2,350 |
| 2003-06-19 | 243 | 245 | 237 | 239 | 169,000 | 2,390 |
| 2003-06-18 | 239 | 247 | 234 | 242 | 279,000 | 2,420 |
| 2003-06-17 | 271 | 271 | 239 | 244 | 266,000 | 2,440 |
| 2003-06-16 | 267 | 268 | 259 | 266 | 147,000 | 2,660 |
| 2003-06-13 | 271 | 275 | 269 | 269 | 340,000 | 2,690 |
| 2003-06-12 | 285 | 287 | 268 | 269 | 383,000 | 2,690 |
| 2003-06-11 | 281 | 288 | 280 | 280 | 415,000 | 2,800 |
| 2003-06-10 | 289 | 295 | 277 | 283 | 993,000 | 2,830 |
| 2003-06-09 | 268 | 294 | 261 | 286 | 1,478,000 | 2,860 |
| 2003-06-06 | 250 | 262 | 246 | 255 | 1,068,000 | 2,550 |
| 2003-06-05 | 239 | 246 | 238 | 245 | 318,000 | 2,450 |
| 2003-06-04 | 243 | 243 | 233 | 238 | 440,000 | 2,380 |
| 2003-06-03 | 247 | 247 | 240 | 245 | 562,000 | 2,450 |
| 2003-06-02 | 245 | 250 | 236 | 246 | 1,333,000 | 2,460 |
| 2003-05-30 | 224 | 235 | 221 | 233 | 470,000 | 2,330 |
| 2003-05-29 | 224 | 225 | 219 | 220 | 251,000 | 2,200 |
| 2003-05-28 | 228 | 230 | 215 | 220 | 398,000 | 2,200 |
| 2003-05-27 | 213 | 219 | 211 | 213 | 122,000 | 2,130 |
| 2003-05-26 | 222 | 223 | 214 | 215 | 172,000 | 2,150 |
| 2003-05-23 | 216 | 225 | 215 | 222 | 298,000 | 2,220 |
| 2003-05-22 | 221 | 224 | 211 | 216 | 830,000 | 2,160 |
| 2003-05-21 | 203 | 243 | 201 | 226 | 4,167,000 | 2,260 |
| 2003-05-20 | 189 | 194 | 189 | 193 | 48,000 | 1,930 |
| 2003-05-19 | 198 | 198 | 189 | 189 | 75,000 | 1,890 |
| 2003-05-16 | 195 | 195 | 186 | 193 | 122,000 | 1,930 |
| 2003-05-15 | 185 | 206 | 185 | 194 | 506,000 | 1,940 |
| 2003-05-14 | 178 | 182 | 177 | 180 | 56,000 | 1,800 |
| 2003-05-13 | 178 | 178 | 177 | 177 | 26,000 | 1,770 |
| 2003-05-12 | 183 | 183 | 175 | 176 | 59,000 | 1,760 |
| 2003-05-09 | 174 | 180 | 173 | 179 | 38,000 | 1,790 |
| 2003-05-08 | 175 | 178 | 175 | 176 | 55,000 | 1,760 |
| 2003-05-07 | 180 | 183 | 177 | 177 | 26,000 | 1,770 |
| 2003-05-06 | 178 | 180 | 177 | 178 | 65,000 | 1,780 |
| 2003-05-02 | 175 | 179 | 175 | 178 | 42,000 | 1,780 |
| 2003-05-01 | 178 | 178 | 173 | 178 | 66,000 | 1,780 |
| 2003-04-30 | 180 | 181 | 175 | 178 | 87,000 | 1,780 |
| 2003-04-28 | 181 | 186 | 180 | 180 | 164,000 | 1,800 |
| 2003-04-25 | 179 | 190 | 177 | 188 | 520,000 | 1,880 |
| 2003-04-24 | 190 | 210 | 181 | 185 | 1,940,000 | 1,850 |
| 2003-04-23 | 160 | 175 | 159 | 175 | 174,000 | 1,750 |
| 2003-04-22 | 162 | 165 | 159 | 159 | 85,000 | 1,590 |
| 2003-04-21 | 156 | 168 | 155 | 161 | 122,000 | 1,610 |
| 2003-04-18 | 155 | 155 | 154 | 154 | 25,000 | 1,540 |
| 2003-04-17 | 155 | 155 | 151 | 155 | 33,000 | 1,550 |
| 2003-04-16 | 155 | 159 | 154 | 155 | 45,000 | 1,550 |
| 2003-04-15 | 152 | 157 | 152 | 156 | 22,000 | 1,560 |
| 2003-04-14 | 163 | 163 | 147 | 150 | 77,000 | 1,500 |
| 2003-04-11 | 164 | 167 | 160 | 165 | 241,000 | 1,650 |
| 2003-04-10 | 158 | 164 | 154 | 160 | 97,000 | 1,600 |
| 2003-04-09 | 158 | 158 | 151 | 158 | 56,000 | 1,580 |
| 2003-04-08 | 152 | 153 | 148 | 153 | 13,000 | 1,530 |
| 2003-04-07 | 141 | 152 | 141 | 150 | 36,000 | 1,500 |
| 2003-04-04 | 140 | 143 | 139 | 141 | 37,000 | 1,410 |
| 2003-04-03 | 146 | 150 | 145 | 145 | 22,000 | 1,450 |
| 2003-04-02 | 144 | 146 | 144 | 145 | 17,000 | 1,450 |
| 2003-04-01 | 144 | 145 | 143 | 144 | 10,000 | 1,440 |
| 2003-03-31 | 156 | 156 | 147 | 147 | 22,000 | 1,470 |
| 2003-03-28 | 156 | 156 | 151 | 155 | 29,000 | 1,550 |
| 2003-03-27 | 150 | 156 | 148 | 156 | 29,000 | 1,560 |
| 2003-03-26 | 145 | 150 | 145 | 150 | 40,000 | 1,500 |
| 2003-03-25 | 149 | 155 | 148 | 152 | 29,000 | 1,520 |
| 2003-03-24 | 150 | 154 | 150 | 154 | 33,000 | 1,540 |
| 2003-03-20 | 143 | 147 | 143 | 146 | 25,000 | 1,460 |
| 2003-03-19 | 142 | 143 | 140 | 143 | 23,000 | 1,430 |
| 2003-03-18 | 143 | 146 | 142 | 142 | 34,000 | 1,420 |
| 2003-03-17 | 142 | 144 | 142 | 142 | 43,000 | 1,420 |
| 2003-03-14 | 140 | 144 | 140 | 144 | 76,000 | 1,440 |
| 2003-03-13 | 143 | 143 | 140 | 140 | 9,000 | 1,400 |
| 2003-03-12 | 139 | 141 | 139 | 139 | 18,000 | 1,390 |
| 2003-03-11 | 130 | 136 | 130 | 135 | 23,000 | 1,350 |
| 2003-03-10 | 146 | 146 | 136 | 138 | 58,000 | 1,380 |
| 2003-03-07 | 154 | 154 | 148 | 150 | 51,000 | 1,500 |
| 2003-03-06 | 154 | 154 | 152 | 154 | 27,000 | 1,540 |
| 2003-03-05 | 151 | 154 | 151 | 154 | 56,000 | 1,540 |
| 2003-03-04 | 166 | 169 | 154 | 158 | 146,000 | 1,580 |
| 2003-03-03 | 141 | 163 | 141 | 163 | 203,000 | 1,630 |
| 2003-02-28 | 142 | 146 | 141 | 141 | 27,000 | 1,410 |
| 2003-02-27 | 146 | 146 | 141 | 141 | 28,000 | 1,410 |
| 2003-02-26 | 146 | 146 | 141 | 141 | 17,000 | 1,410 |
| 2003-02-25 | 142 | 144 | 140 | 141 | 34,000 | 1,410 |
| 2003-02-24 | 141 | 144 | 141 | 142 | 32,000 | 1,420 |
| 2003-02-21 | 150 | 150 | 145 | 146 | 36,000 | 1,460 |
| 2003-02-20 | 147 | 150 | 147 | 150 | 58,000 | 1,500 |
| 2003-02-19 | 153 | 155 | 147 | 150 | 117,000 | 1,500 |
| 2003-02-18 | 146 | 152 | 146 | 152 | 93,000 | 1,520 |
| 2003-02-17 | 143 | 149 | 143 | 147 | 76,000 | 1,470 |
| 2003-02-14 | 140 | 145 | 140 | 145 | 74,000 | 1,450 |
| 2003-02-13 | 147 | 147 | 143 | 144 | 70,000 | 1,440 |
| 2003-02-12 | 142 | 148 | 142 | 148 | 124,000 | 1,480 |
| 2003-02-10 | 138 | 141 | 137 | 141 | 55,000 | 1,410 |
| 2003-02-07 | 137 | 147 | 136 | 140 | 96,000 | 1,400 |
| 2003-02-06 | 131 | 137 | 131 | 136 | 41,000 | 1,360 |
| 2003-02-05 | 131 | 135 | 131 | 131 | 36,000 | 1,310 |
| 2003-02-04 | 133 | 135 | 132 | 132 | 28,000 | 1,320 |
| 2003-02-03 | 126 | 130 | 126 | 130 | 10,000 | 1,300 |
| 2003-01-31 | 128 | 128 | 124 | 125 | 28,000 | 1,250 |
| 2003-01-30 | 125 | 130 | 124 | 128 | 41,000 | 1,280 |
| 2003-01-29 | 127 | 128 | 126 | 126 | 53,000 | 1,260 |
| 2003-01-28 | 129 | 129 | 126 | 127 | 15,000 | 1,270 |
| 2003-01-27 | 132 | 132 | 128 | 128 | 47,000 | 1,280 |
| 2003-01-24 | 131 | 135 | 131 | 132 | 49,000 | 1,320 |
| 2003-01-23 | 132 | 135 | 132 | 133 | 30,000 | 1,330 |
| 2003-01-22 | 136 | 136 | 132 | 132 | 53,000 | 1,320 |
| 2003-01-21 | 136 | 139 | 133 | 137 | 79,000 | 1,370 |
| 2003-01-20 | 131 | 138 | 131 | 138 | 34,000 | 1,380 |
| 2003-01-17 | 131 | 134 | 129 | 131 | 85,000 | 1,310 |
| 2003-01-16 | 136 | 137 | 131 | 133 | 134,000 | 1,330 |
| 2003-01-15 | 122 | 134 | 121 | 131 | 110,000 | 1,310 |
| 2003-01-14 | 117 | 121 | 117 | 121 | 27,000 | 1,210 |
| 2003-01-10 | 118 | 119 | 116 | 116 | 22,000 | 1,160 |
| 2003-01-09 | 120 | 121 | 115 | 119 | 27,000 | 1,190 |
| 2003-01-08 | 125 | 126 | 124 | 124 | 17,000 | 1,240 |
| 2003-01-07 | 126 | 130 | 125 | 129 | 26,000 | 1,290 |
| 2003-01-06 | 126 | 127 | 126 | 126 | 13,000 | 1,260 |
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
