1. HOME >
  2. 株価時系列 >
  3. 6358 >
  4. 2004年

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
2004-12-3025225225025025,0001,250
2004-12-2925425525025068,0001,250
2004-12-2825725725025259,0001,260
2004-12-27255257254255103,0001,275
2004-12-24250254250251103,0001,255
2004-12-2224925024524662,0001,230
2004-12-2124424924324784,0001,235
2004-12-2023624323624257,0001,210
2004-12-1723623823523844,0001,190
2004-12-16239241232236143,0001,180
2004-12-1524324324124164,0001,205
2004-12-1424624624124552,0001,225
2004-12-1324324924224540,0001,225
2004-12-10248248241243116,0001,215
2004-12-09257257247248114,0001,240
2004-12-0825225525025575,0001,275
2004-12-07252261249252318,0001,260
2004-12-0625325425025193,0001,255
2004-12-0325425525125365,0001,265
2004-12-0225525525225327,0001,265
2004-12-0125525525225329,0001,265
2004-11-3025425525325332,0001,265
2004-11-2925525625125466,0001,270
2004-11-2625625925325441,0001,270
2004-11-2525525525225338,0001,265
2004-11-2425325425225221,0001,260
2004-11-2225525525125346,0001,265
2004-11-1925525825325555,0001,275
2004-11-1825825825225252,0001,260
2004-11-1725425925425547,0001,275
2004-11-1625926325925938,0001,295
2004-11-1525926525425457,0001,270
2004-11-1225826025825847,0001,290
2004-11-1126326426026032,0001,300
2004-11-1026326626126266,0001,310
2004-11-0926126226126113,0001,305
2004-11-0826626626126126,0001,305
2004-11-0526626626226263,0001,310
2004-11-0427027026326467,0001,320
2004-11-02270274262265193,0001,325
2004-11-01246280246270261,0001,350
2004-10-2925225224324674,0001,230
2004-10-2825425424924938,0001,245
2004-10-2725425425025123,0001,255
2004-10-2625725725025256,0001,260
2004-10-2525725824925687,0001,280
2004-10-22249251239247170,0001,235
2004-10-21256256248248120,0001,240
2004-10-2026326325625787,0001,285
2004-10-1926326526026250,0001,310
2004-10-1826927026226345,0001,315
2004-10-15262269260268168,0001,340
2004-10-14283283266270208,0001,350
2004-10-13276287274284848,0001,420
2004-10-12270275270272189,0001,360
2004-10-08265270265270119,0001,350
2004-10-07277277270270192,0001,350
2004-10-06268269261267173,0001,335
2004-10-05253281252270580,0001,350
2004-10-04248258248250124,0001,250
2004-10-0124024523924565,0001,225
2004-09-3024024023823952,0001,195
2004-09-2924424423623837,0001,190
2004-09-2825025024224330,0001,215
2004-09-2724224824124836,0001,240
2004-09-2424624624124474,0001,220
2004-09-2224724824624739,0001,235
2004-09-2124825024724727,0001,235
2004-09-1724824924624682,0001,230
2004-09-1624524824524631,0001,230
2004-09-1525225224824945,0001,245
2004-09-1425425525025175,0001,255
2004-09-1325525925225323,0001,265
2004-09-10262265252257103,0001,285
2004-09-0926126526126227,0001,310
2004-09-0826526526226215,0001,310
2004-09-0726627026426455,0001,320
2004-09-06260268260266108,0001,330
2004-09-0325325825325767,0001,285
2004-09-0225125524925353,0001,265
2004-09-0125525524925045,0001,250
2004-08-3124625324425147,0001,255
2004-08-3025125325025032,0001,250
2004-08-2725225225125110,0001,255
2004-08-2624325024324867,0001,240
2004-08-2523924123724017,0001,200
2004-08-2424124223723738,0001,185
2004-08-2323824123724150,0001,205
2004-08-2023523523323527,0001,175
2004-08-1923323323223314,0001,165
2004-08-1823223322823030,0001,150
2004-08-1723023523023035,0001,150
2004-08-1623823822022681,0001,130
2004-08-1324024023823822,0001,190
2004-08-1224724724224224,0001,210
2004-08-1124224324224322,0001,215
2004-08-1024224224024214,0001,210
2004-08-0923824023724012,0001,200
2004-08-0624024123924118,0001,205
2004-08-0524224223924031,0001,200
2004-08-0424424423924284,0001,210
2004-08-0324724824524617,0001,230
2004-08-0225125124924925,0001,245
2004-07-3024624824524649,0001,230
2004-07-2925325424624754,0001,235
2004-07-2824624924624841,0001,240
2004-07-2725425524324652,0001,230
2004-07-2625425525225431,0001,270
2004-07-2325525625325557,0001,275
2004-07-2225525725525525,0001,275
2004-07-2125426025425450,0001,270
2004-07-2025325625325322,0001,265
2004-07-16252257249253158,0001,265
2004-07-1526426425525966,0001,295
2004-07-1427027026126538,0001,325
2004-07-1327227226926912,0001,345
2004-07-1227327326227025,0001,350
2004-07-0926126526126233,0001,310
2004-07-0826826826226335,0001,315
2004-07-0726726726126433,0001,320
2004-07-0626727126726839,0001,340
2004-07-0527027026626651,0001,330
2004-07-0227027227027238,0001,360
2004-07-01271273267269110,0001,345
2004-06-3027227227027150,0001,355
2004-06-2927727727327470,0001,370
2004-06-2827927927327542,0001,375
2004-06-2527127526927256,0001,360
2004-06-2426527425327276,0001,360
2004-06-2327627827427542,0001,375
2004-06-2227527727527651,0001,380
2004-06-2127928227527764,0001,385
2004-06-1828428427827858,0001,390
2004-06-1728328428228350,0001,415
2004-06-1628028328028321,0001,415
2004-06-1528328528028319,0001,415
2004-06-1428228728228351,0001,415
2004-06-11283283281282115,0001,410
2004-06-1028128327428358,0001,415
2004-06-0927828027828051,0001,400
2004-06-0828428427827829,0001,390
2004-06-0727327927327645,0001,380
2004-06-0427327426927241,0001,360
2004-06-03280282270271147,0001,355
2004-06-0228028027627656,0001,380
2004-06-0128128227628045,0001,400
2004-05-3128728728028234,0001,410
2004-05-28288288281285131,0001,425
2004-05-2728829128828978,0001,445
2004-05-26291294286288110,0001,440
2004-05-25281295281286133,0001,430
2004-05-24275285267279160,0001,395
2004-05-2126826826326535,0001,325
2004-05-2025626525625868,0001,290
2004-05-1925125625125637,0001,280
2004-05-18240250240249111,0001,245
2004-05-17254257245245108,0001,225
2004-05-1425126025125474,0001,270
2004-05-13269273255255117,0001,275
2004-05-1225526925526469,0001,320
2004-05-11241260241251149,0001,255
2004-05-10277280237251290,0001,255
2004-05-07278287272286133,0001,430
2004-05-0629529528028284,0001,410
2004-04-30298298291294155,0001,470
2004-04-2830130229929966,0001,495
2004-04-2730130430030285,0001,510
2004-04-2630530530130497,0001,520
2004-04-23302305295303209,0001,515
2004-04-2230330530130566,0001,525
2004-04-21305306301303122,0001,515
2004-04-20301305296304117,0001,520
2004-04-19317317296303118,0001,515
2004-04-16312315305310196,0001,550
2004-04-15315318310312158,0001,560
2004-04-14316318311317125,0001,585
2004-04-13318320313315128,0001,575
2004-04-12305316305313248,0001,565
2004-04-09308318305310250,0001,550
2004-04-08323324320323184,0001,615
2004-04-07325329323326208,0001,630
2004-04-06338342325330384,0001,650
2004-04-05340343335337364,0001,685
2004-04-02328342327335864,0001,675
2004-04-01325328320326609,0001,630
2004-03-31317320315320142,0001,600
2004-03-30319319314316233,0001,580
2004-03-29320320313316308,0001,580
2004-03-26310311302307192,0001,535
2004-03-25315315306310170,0001,550
2004-03-24306317306310312,0001,550
2004-03-23300306300302224,0001,510
2004-03-22303311296307422,0001,535
2004-03-19304305293295633,0001,475
2004-03-182833302833131,980,0001,565
2004-03-17256270255270212,0001,350
2004-03-1625425725325547,0001,275
2004-03-1525225425225340,0001,265
2004-03-12247253247248104,0001,240
2004-03-1125425425025048,0001,250
2004-03-1025826025325362,0001,265
2004-03-0925825825125342,0001,265
2004-03-08257265256258222,0001,290
2004-03-05247254244253174,0001,265
2004-03-0424224924224758,0001,235
2004-03-0324624624024066,0001,200
2004-03-0224624724424639,0001,230
2004-03-0124424624424648,0001,230
2004-02-2723824423824439,0001,220
2004-02-2624024023723844,0001,190
2004-02-2524224323924037,0001,200
2004-02-2424224524124251,0001,210
2004-02-2323924723924363,0001,215
2004-02-2024024423924456,0001,220
2004-02-19243245227244101,0001,220
2004-02-18249249243246255,0001,230
2004-02-17234251234249351,0001,245
2004-02-1622923422823465,0001,170
2004-02-1323123122623052,0001,150
2004-02-12231233225230101,0001,150
2004-02-10228235228230132,0001,150
2004-02-09225235225230161,0001,150
2004-02-0621822721822462,0001,120
2004-02-0521522221522262,0001,110
2004-02-0422022221721779,0001,085
2004-02-0321822021521767,0001,085
2004-02-0221822021721826,0001,090
2004-01-3021722021721755,0001,085
2004-01-2921321521221262,0001,060
2004-01-2821821921621827,0001,090
2004-01-2722522521821950,0001,095
2004-01-2622222522222519,0001,125
2004-01-2322622622422475,0001,120
2004-01-2222822822522645,0001,130
2004-01-2122622922622850,0001,140
2004-01-2022722922622889,0001,140
2004-01-1922523222522894,0001,140
2004-01-1622822922522975,0001,145
2004-01-15225230225230109,0001,150
2004-01-1422022622022354,0001,115
2004-01-13220225216222100,0001,110
2004-01-0921821921321668,0001,080
2004-01-0821121520821376,0001,065
2004-01-0721421421021152,0001,055
2004-01-06206213205213150,0001,065
2004-01-0520420420120360,0001,015

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