6358 酒井重工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	252	252	250	250	25,000	2,500
2004-12-29	254	255	250	250	68,000	2,500
2004-12-28	257	257	250	252	59,000	2,520
2004-12-27	255	257	254	255	103,000	2,550
2004-12-24	250	254	250	251	103,000	2,510
2004-12-22	249	250	245	246	62,000	2,460
2004-12-21	244	249	243	247	84,000	2,470
2004-12-20	236	243	236	242	57,000	2,420
2004-12-17	236	238	235	238	44,000	2,380
2004-12-16	239	241	232	236	143,000	2,360
2004-12-15	243	243	241	241	64,000	2,410
2004-12-14	246	246	241	245	52,000	2,450
2004-12-13	243	249	242	245	40,000	2,450
2004-12-10	248	248	241	243	116,000	2,430
2004-12-09	257	257	247	248	114,000	2,480
2004-12-08	252	255	250	255	75,000	2,550
2004-12-07	252	261	249	252	318,000	2,520
2004-12-06	253	254	250	251	93,000	2,510
2004-12-03	254	255	251	253	65,000	2,530
2004-12-02	255	255	252	253	27,000	2,530
2004-12-01	255	255	252	253	29,000	2,530
2004-11-30	254	255	253	253	32,000	2,530
2004-11-29	255	256	251	254	66,000	2,540
2004-11-26	256	259	253	254	41,000	2,540
2004-11-25	255	255	252	253	38,000	2,530
2004-11-24	253	254	252	252	21,000	2,520
2004-11-22	255	255	251	253	46,000	2,530
2004-11-19	255	258	253	255	55,000	2,550
2004-11-18	258	258	252	252	52,000	2,520
2004-11-17	254	259	254	255	47,000	2,550
2004-11-16	259	263	259	259	38,000	2,590
2004-11-15	259	265	254	254	57,000	2,540
2004-11-12	258	260	258	258	47,000	2,580
2004-11-11	263	264	260	260	32,000	2,600
2004-11-10	263	266	261	262	66,000	2,620
2004-11-09	261	262	261	261	13,000	2,610
2004-11-08	266	266	261	261	26,000	2,610
2004-11-05	266	266	262	262	63,000	2,620
2004-11-04	270	270	263	264	67,000	2,640
2004-11-02	270	274	262	265	193,000	2,650
2004-11-01	246	280	246	270	261,000	2,700
2004-10-29	252	252	243	246	74,000	2,460
2004-10-28	254	254	249	249	38,000	2,490
2004-10-27	254	254	250	251	23,000	2,510
2004-10-26	257	257	250	252	56,000	2,520
2004-10-25	257	258	249	256	87,000	2,560
2004-10-22	249	251	239	247	170,000	2,470
2004-10-21	256	256	248	248	120,000	2,480
2004-10-20	263	263	256	257	87,000	2,570
2004-10-19	263	265	260	262	50,000	2,620
2004-10-18	269	270	262	263	45,000	2,630
2004-10-15	262	269	260	268	168,000	2,680
2004-10-14	283	283	266	270	208,000	2,700
2004-10-13	276	287	274	284	848,000	2,840
2004-10-12	270	275	270	272	189,000	2,720
2004-10-08	265	270	265	270	119,000	2,700
2004-10-07	277	277	270	270	192,000	2,700
2004-10-06	268	269	261	267	173,000	2,670
2004-10-05	253	281	252	270	580,000	2,700
2004-10-04	248	258	248	250	124,000	2,500
2004-10-01	240	245	239	245	65,000	2,450
2004-09-30	240	240	238	239	52,000	2,390
2004-09-29	244	244	236	238	37,000	2,380
2004-09-28	250	250	242	243	30,000	2,430
2004-09-27	242	248	241	248	36,000	2,480
2004-09-24	246	246	241	244	74,000	2,440
2004-09-22	247	248	246	247	39,000	2,470
2004-09-21	248	250	247	247	27,000	2,470
2004-09-17	248	249	246	246	82,000	2,460
2004-09-16	245	248	245	246	31,000	2,460
2004-09-15	252	252	248	249	45,000	2,490
2004-09-14	254	255	250	251	75,000	2,510
2004-09-13	255	259	252	253	23,000	2,530
2004-09-10	262	265	252	257	103,000	2,570
2004-09-09	261	265	261	262	27,000	2,620
2004-09-08	265	265	262	262	15,000	2,620
2004-09-07	266	270	264	264	55,000	2,640
2004-09-06	260	268	260	266	108,000	2,660
2004-09-03	253	258	253	257	67,000	2,570
2004-09-02	251	255	249	253	53,000	2,530
2004-09-01	255	255	249	250	45,000	2,500
2004-08-31	246	253	244	251	47,000	2,510
2004-08-30	251	253	250	250	32,000	2,500
2004-08-27	252	252	251	251	10,000	2,510
2004-08-26	243	250	243	248	67,000	2,480
2004-08-25	239	241	237	240	17,000	2,400
2004-08-24	241	242	237	237	38,000	2,370
2004-08-23	238	241	237	241	50,000	2,410
2004-08-20	235	235	233	235	27,000	2,350
2004-08-19	233	233	232	233	14,000	2,330
2004-08-18	232	233	228	230	30,000	2,300
2004-08-17	230	235	230	230	35,000	2,300
2004-08-16	238	238	220	226	81,000	2,260
2004-08-13	240	240	238	238	22,000	2,380
2004-08-12	247	247	242	242	24,000	2,420
2004-08-11	242	243	242	243	22,000	2,430
2004-08-10	242	242	240	242	14,000	2,420
2004-08-09	238	240	237	240	12,000	2,400
2004-08-06	240	241	239	241	18,000	2,410
2004-08-05	242	242	239	240	31,000	2,400
2004-08-04	244	244	239	242	84,000	2,420
2004-08-03	247	248	245	246	17,000	2,460
2004-08-02	251	251	249	249	25,000	2,490
2004-07-30	246	248	245	246	49,000	2,460
2004-07-29	253	254	246	247	54,000	2,470
2004-07-28	246	249	246	248	41,000	2,480
2004-07-27	254	255	243	246	52,000	2,460
2004-07-26	254	255	252	254	31,000	2,540
2004-07-23	255	256	253	255	57,000	2,550
2004-07-22	255	257	255	255	25,000	2,550
2004-07-21	254	260	254	254	50,000	2,540
2004-07-20	253	256	253	253	22,000	2,530
2004-07-16	252	257	249	253	158,000	2,530
2004-07-15	264	264	255	259	66,000	2,590
2004-07-14	270	270	261	265	38,000	2,650
2004-07-13	272	272	269	269	12,000	2,690
2004-07-12	273	273	262	270	25,000	2,700
2004-07-09	261	265	261	262	33,000	2,620
2004-07-08	268	268	262	263	35,000	2,630
2004-07-07	267	267	261	264	33,000	2,640
2004-07-06	267	271	267	268	39,000	2,680
2004-07-05	270	270	266	266	51,000	2,660
2004-07-02	270	272	270	272	38,000	2,720
2004-07-01	271	273	267	269	110,000	2,690
2004-06-30	272	272	270	271	50,000	2,710
2004-06-29	277	277	273	274	70,000	2,740
2004-06-28	279	279	273	275	42,000	2,750
2004-06-25	271	275	269	272	56,000	2,720
2004-06-24	265	274	253	272	76,000	2,720
2004-06-23	276	278	274	275	42,000	2,750
2004-06-22	275	277	275	276	51,000	2,760
2004-06-21	279	282	275	277	64,000	2,770
2004-06-18	284	284	278	278	58,000	2,780
2004-06-17	283	284	282	283	50,000	2,830
2004-06-16	280	283	280	283	21,000	2,830
2004-06-15	283	285	280	283	19,000	2,830
2004-06-14	282	287	282	283	51,000	2,830
2004-06-11	283	283	281	282	115,000	2,820
2004-06-10	281	283	274	283	58,000	2,830
2004-06-09	278	280	278	280	51,000	2,800
2004-06-08	284	284	278	278	29,000	2,780
2004-06-07	273	279	273	276	45,000	2,760
2004-06-04	273	274	269	272	41,000	2,720
2004-06-03	280	282	270	271	147,000	2,710
2004-06-02	280	280	276	276	56,000	2,760
2004-06-01	281	282	276	280	45,000	2,800
2004-05-31	287	287	280	282	34,000	2,820
2004-05-28	288	288	281	285	131,000	2,850
2004-05-27	288	291	288	289	78,000	2,890
2004-05-26	291	294	286	288	110,000	2,880
2004-05-25	281	295	281	286	133,000	2,860
2004-05-24	275	285	267	279	160,000	2,790
2004-05-21	268	268	263	265	35,000	2,650
2004-05-20	256	265	256	258	68,000	2,580
2004-05-19	251	256	251	256	37,000	2,560
2004-05-18	240	250	240	249	111,000	2,490
2004-05-17	254	257	245	245	108,000	2,450
2004-05-14	251	260	251	254	74,000	2,540
2004-05-13	269	273	255	255	117,000	2,550
2004-05-12	255	269	255	264	69,000	2,640
2004-05-11	241	260	241	251	149,000	2,510
2004-05-10	277	280	237	251	290,000	2,510
2004-05-07	278	287	272	286	133,000	2,860
2004-05-06	295	295	280	282	84,000	2,820
2004-04-30	298	298	291	294	155,000	2,940
2004-04-28	301	302	299	299	66,000	2,990
2004-04-27	301	304	300	302	85,000	3,020
2004-04-26	305	305	301	304	97,000	3,040
2004-04-23	302	305	295	303	209,000	3,030
2004-04-22	303	305	301	305	66,000	3,050
2004-04-21	305	306	301	303	122,000	3,030
2004-04-20	301	305	296	304	117,000	3,040
2004-04-19	317	317	296	303	118,000	3,030
2004-04-16	312	315	305	310	196,000	3,100
2004-04-15	315	318	310	312	158,000	3,120
2004-04-14	316	318	311	317	125,000	3,170
2004-04-13	318	320	313	315	128,000	3,150
2004-04-12	305	316	305	313	248,000	3,130
2004-04-09	308	318	305	310	250,000	3,100
2004-04-08	323	324	320	323	184,000	3,230
2004-04-07	325	329	323	326	208,000	3,260
2004-04-06	338	342	325	330	384,000	3,300
2004-04-05	340	343	335	337	364,000	3,370
2004-04-02	328	342	327	335	864,000	3,350
2004-04-01	325	328	320	326	609,000	3,260
2004-03-31	317	320	315	320	142,000	3,200
2004-03-30	319	319	314	316	233,000	3,160
2004-03-29	320	320	313	316	308,000	3,160
2004-03-26	310	311	302	307	192,000	3,070
2004-03-25	315	315	306	310	170,000	3,100
2004-03-24	306	317	306	310	312,000	3,100
2004-03-23	300	306	300	302	224,000	3,020
2004-03-22	303	311	296	307	422,000	3,070
2004-03-19	304	305	293	295	633,000	2,950
2004-03-18	283	330	283	313	1,980,000	3,130
2004-03-17	256	270	255	270	212,000	2,700
2004-03-16	254	257	253	255	47,000	2,550
2004-03-15	252	254	252	253	40,000	2,530
2004-03-12	247	253	247	248	104,000	2,480
2004-03-11	254	254	250	250	48,000	2,500
2004-03-10	258	260	253	253	62,000	2,530
2004-03-09	258	258	251	253	42,000	2,530
2004-03-08	257	265	256	258	222,000	2,580
2004-03-05	247	254	244	253	174,000	2,530
2004-03-04	242	249	242	247	58,000	2,470
2004-03-03	246	246	240	240	66,000	2,400
2004-03-02	246	247	244	246	39,000	2,460
2004-03-01	244	246	244	246	48,000	2,460
2004-02-27	238	244	238	244	39,000	2,440
2004-02-26	240	240	237	238	44,000	2,380
2004-02-25	242	243	239	240	37,000	2,400
2004-02-24	242	245	241	242	51,000	2,420
2004-02-23	239	247	239	243	63,000	2,430
2004-02-20	240	244	239	244	56,000	2,440
2004-02-19	243	245	227	244	101,000	2,440
2004-02-18	249	249	243	246	255,000	2,460
2004-02-17	234	251	234	249	351,000	2,490
2004-02-16	229	234	228	234	65,000	2,340
2004-02-13	231	231	226	230	52,000	2,300
2004-02-12	231	233	225	230	101,000	2,300
2004-02-10	228	235	228	230	132,000	2,300
2004-02-09	225	235	225	230	161,000	2,300
2004-02-06	218	227	218	224	62,000	2,240
2004-02-05	215	222	215	222	62,000	2,220
2004-02-04	220	222	217	217	79,000	2,170
2004-02-03	218	220	215	217	67,000	2,170
2004-02-02	218	220	217	218	26,000	2,180
2004-01-30	217	220	217	217	55,000	2,170
2004-01-29	213	215	212	212	62,000	2,120
2004-01-28	218	219	216	218	27,000	2,180
2004-01-27	225	225	218	219	50,000	2,190
2004-01-26	222	225	222	225	19,000	2,250
2004-01-23	226	226	224	224	75,000	2,240
2004-01-22	228	228	225	226	45,000	2,260
2004-01-21	226	229	226	228	50,000	2,280
2004-01-20	227	229	226	228	89,000	2,280
2004-01-19	225	232	225	228	94,000	2,280
2004-01-16	228	229	225	229	75,000	2,290
2004-01-15	225	230	225	230	109,000	2,300
2004-01-14	220	226	220	223	54,000	2,230
2004-01-13	220	225	216	222	100,000	2,220
2004-01-09	218	219	213	216	68,000	2,160
2004-01-08	211	215	208	213	76,000	2,130
2004-01-07	214	214	210	211	52,000	2,110
2004-01-06	206	213	205	213	150,000	2,130
2004-01-05	204	204	201	203	60,000	2,030

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