6358 酒井重工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 419 | 419 | 411 | 414 | 115,000 | 4,140 |
| 2005-12-29 | 419 | 419 | 414 | 414 | 183,000 | 4,140 |
| 2005-12-28 | 413 | 418 | 408 | 418 | 136,000 | 4,180 |
| 2005-12-27 | 419 | 419 | 407 | 410 | 288,000 | 4,100 |
| 2005-12-26 | 426 | 426 | 417 | 420 | 196,000 | 4,200 |
| 2005-12-22 | 425 | 425 | 416 | 421 | 253,000 | 4,210 |
| 2005-12-21 | 427 | 431 | 415 | 420 | 505,000 | 4,200 |
| 2005-12-20 | 434 | 439 | 427 | 431 | 347,000 | 4,310 |
| 2005-12-19 | 440 | 444 | 431 | 439 | 311,000 | 4,390 |
| 2005-12-16 | 422 | 444 | 420 | 442 | 625,000 | 4,420 |
| 2005-12-15 | 420 | 434 | 417 | 425 | 381,000 | 4,250 |
| 2005-12-14 | 437 | 442 | 429 | 429 | 591,000 | 4,290 |
| 2005-12-13 | 425 | 428 | 419 | 427 | 319,000 | 4,270 |
| 2005-12-12 | 413 | 428 | 413 | 427 | 664,000 | 4,270 |
| 2005-12-09 | 405 | 410 | 399 | 408 | 298,000 | 4,080 |
| 2005-12-08 | 411 | 414 | 390 | 408 | 625,000 | 4,080 |
| 2005-12-07 | 415 | 420 | 408 | 419 | 1,233,000 | 4,190 |
| 2005-12-06 | 394 | 420 | 387 | 412 | 1,276,000 | 4,120 |
| 2005-12-05 | 383 | 390 | 380 | 389 | 670,000 | 3,890 |
| 2005-12-02 | 378 | 380 | 369 | 379 | 366,000 | 3,790 |
| 2005-12-01 | 373 | 375 | 370 | 375 | 243,000 | 3,750 |
| 2005-11-30 | 369 | 373 | 360 | 372 | 194,000 | 3,720 |
| 2005-11-29 | 360 | 368 | 360 | 368 | 189,000 | 3,680 |
| 2005-11-28 | 359 | 363 | 358 | 361 | 111,000 | 3,610 |
| 2005-11-25 | 368 | 368 | 363 | 366 | 80,000 | 3,660 |
| 2005-11-24 | 367 | 369 | 365 | 368 | 172,000 | 3,680 |
| 2005-11-22 | 364 | 365 | 362 | 365 | 115,000 | 3,650 |
| 2005-11-21 | 374 | 374 | 363 | 364 | 155,000 | 3,640 |
| 2005-11-18 | 375 | 377 | 369 | 372 | 234,000 | 3,720 |
| 2005-11-17 | 366 | 370 | 361 | 369 | 118,000 | 3,690 |
| 2005-11-16 | 361 | 362 | 355 | 361 | 94,000 | 3,610 |
| 2005-11-15 | 375 | 375 | 364 | 365 | 108,000 | 3,650 |
| 2005-11-14 | 377 | 377 | 371 | 374 | 123,000 | 3,740 |
| 2005-11-11 | 365 | 375 | 365 | 372 | 99,000 | 3,720 |
| 2005-11-10 | 378 | 378 | 367 | 368 | 187,000 | 3,680 |
| 2005-11-09 | 383 | 383 | 376 | 379 | 209,000 | 3,790 |
| 2005-11-08 | 378 | 384 | 378 | 383 | 696,000 | 3,830 |
| 2005-11-07 | 375 | 379 | 372 | 375 | 188,000 | 3,750 |
| 2005-11-04 | 379 | 379 | 370 | 372 | 258,000 | 3,720 |
| 2005-11-02 | 367 | 375 | 361 | 372 | 643,000 | 3,720 |
| 2005-11-01 | 368 | 368 | 362 | 365 | 89,000 | 3,650 |
| 2005-10-31 | 358 | 365 | 355 | 364 | 201,000 | 3,640 |
| 2005-10-28 | 360 | 360 | 353 | 353 | 153,000 | 3,530 |
| 2005-10-27 | 360 | 362 | 353 | 357 | 114,000 | 3,570 |
| 2005-10-26 | 355 | 359 | 351 | 359 | 207,000 | 3,590 |
| 2005-10-25 | 352 | 357 | 352 | 353 | 86,000 | 3,530 |
| 2005-10-24 | 354 | 354 | 347 | 351 | 66,000 | 3,510 |
| 2005-10-21 | 353 | 356 | 348 | 353 | 73,000 | 3,530 |
| 2005-10-20 | 360 | 362 | 353 | 357 | 139,000 | 3,570 |
| 2005-10-19 | 348 | 359 | 347 | 357 | 279,000 | 3,570 |
| 2005-10-18 | 348 | 353 | 348 | 349 | 96,000 | 3,490 |
| 2005-10-17 | 355 | 357 | 350 | 350 | 107,000 | 3,500 |
| 2005-10-14 | 356 | 356 | 348 | 354 | 111,000 | 3,540 |
| 2005-10-13 | 355 | 355 | 352 | 355 | 121,000 | 3,550 |
| 2005-10-12 | 356 | 357 | 350 | 354 | 166,000 | 3,540 |
| 2005-10-11 | 346 | 352 | 346 | 352 | 103,000 | 3,520 |
| 2005-10-07 | 342 | 348 | 339 | 345 | 143,000 | 3,450 |
| 2005-10-06 | 342 | 345 | 337 | 342 | 148,000 | 3,420 |
| 2005-10-05 | 354 | 355 | 348 | 349 | 219,000 | 3,490 |
| 2005-10-04 | 361 | 364 | 358 | 359 | 108,000 | 3,590 |
| 2005-10-03 | 369 | 369 | 360 | 364 | 185,000 | 3,640 |
| 2005-09-30 | 370 | 374 | 369 | 371 | 423,000 | 3,710 |
| 2005-09-29 | 364 | 369 | 357 | 369 | 313,000 | 3,690 |
| 2005-09-28 | 370 | 373 | 363 | 366 | 336,000 | 3,660 |
| 2005-09-27 | 375 | 377 | 365 | 367 | 414,000 | 3,670 |
| 2005-09-26 | 360 | 369 | 354 | 368 | 403,000 | 3,680 |
| 2005-09-22 | 360 | 361 | 353 | 357 | 223,000 | 3,570 |
| 2005-09-21 | 358 | 364 | 356 | 359 | 275,000 | 3,590 |
| 2005-09-20 | 357 | 365 | 357 | 362 | 448,000 | 3,620 |
| 2005-09-16 | 361 | 362 | 356 | 359 | 354,000 | 3,590 |
| 2005-09-15 | 363 | 365 | 359 | 363 | 228,000 | 3,630 |
| 2005-09-14 | 363 | 367 | 362 | 366 | 222,000 | 3,660 |
| 2005-09-13 | 372 | 373 | 367 | 367 | 469,000 | 3,670 |
| 2005-09-12 | 363 | 368 | 358 | 367 | 452,000 | 3,670 |
| 2005-09-09 | 348 | 355 | 346 | 354 | 363,000 | 3,540 |
| 2005-09-08 | 353 | 355 | 346 | 349 | 480,000 | 3,490 |
| 2005-09-07 | 363 | 367 | 351 | 357 | 620,000 | 3,570 |
| 2005-09-06 | 368 | 370 | 363 | 363 | 402,000 | 3,630 |
| 2005-09-05 | 374 | 375 | 364 | 367 | 377,000 | 3,670 |
| 2005-09-02 | 380 | 381 | 372 | 373 | 540,000 | 3,730 |
| 2005-09-01 | 376 | 385 | 376 | 379 | 999,000 | 3,790 |
| 2005-08-31 | 374 | 383 | 373 | 376 | 1,603,000 | 3,760 |
| 2005-08-30 | 381 | 388 | 371 | 379 | 2,661,000 | 3,790 |
| 2005-08-29 | 356 | 379 | 356 | 376 | 2,624,000 | 3,760 |
| 2005-08-26 | 342 | 352 | 342 | 351 | 384,000 | 3,510 |
| 2005-08-25 | 341 | 345 | 341 | 341 | 164,000 | 3,410 |
| 2005-08-24 | 343 | 349 | 341 | 345 | 160,000 | 3,450 |
| 2005-08-23 | 350 | 351 | 347 | 348 | 242,000 | 3,480 |
| 2005-08-22 | 345 | 347 | 339 | 345 | 240,000 | 3,450 |
| 2005-08-19 | 350 | 350 | 338 | 342 | 316,000 | 3,420 |
| 2005-08-18 | 350 | 354 | 347 | 349 | 595,000 | 3,490 |
| 2005-08-17 | 338 | 345 | 338 | 345 | 437,000 | 3,450 |
| 2005-08-16 | 350 | 357 | 342 | 343 | 1,151,000 | 3,430 |
| 2005-08-15 | 343 | 349 | 336 | 348 | 960,000 | 3,480 |
| 2005-08-12 | 338 | 341 | 328 | 330 | 1,446,000 | 3,300 |
| 2005-08-11 | 308 | 330 | 305 | 330 | 915,000 | 3,300 |
| 2005-08-10 | 298 | 321 | 297 | 315 | 473,000 | 3,150 |
| 2005-08-09 | 286 | 298 | 285 | 293 | 118,000 | 2,930 |
| 2005-08-08 | 276 | 280 | 273 | 280 | 178,000 | 2,800 |
| 2005-08-05 | 297 | 297 | 280 | 283 | 138,000 | 2,830 |
| 2005-08-04 | 300 | 303 | 293 | 297 | 68,000 | 2,970 |
| 2005-08-03 | 302 | 303 | 299 | 299 | 48,000 | 2,990 |
| 2005-08-02 | 303 | 303 | 298 | 300 | 45,000 | 3,000 |
| 2005-08-01 | 305 | 305 | 300 | 303 | 73,000 | 3,030 |
| 2005-07-29 | 305 | 307 | 302 | 304 | 105,000 | 3,040 |
| 2005-07-28 | 307 | 307 | 304 | 305 | 62,000 | 3,050 |
| 2005-07-27 | 305 | 308 | 305 | 306 | 90,000 | 3,060 |
| 2005-07-26 | 307 | 308 | 304 | 304 | 42,000 | 3,040 |
| 2005-07-25 | 304 | 312 | 302 | 308 | 76,000 | 3,080 |
| 2005-07-22 | 306 | 306 | 301 | 303 | 94,000 | 3,030 |
| 2005-07-21 | 297 | 315 | 295 | 304 | 321,000 | 3,040 |
| 2005-07-20 | 294 | 295 | 293 | 295 | 32,000 | 2,950 |
| 2005-07-19 | 294 | 294 | 291 | 292 | 32,000 | 2,920 |
| 2005-07-15 | 293 | 297 | 291 | 292 | 89,000 | 2,920 |
| 2005-07-14 | 293 | 296 | 293 | 294 | 33,000 | 2,940 |
| 2005-07-13 | 292 | 295 | 291 | 295 | 32,000 | 2,950 |
| 2005-07-12 | 296 | 296 | 291 | 293 | 39,000 | 2,930 |
| 2005-07-11 | 296 | 299 | 293 | 295 | 27,000 | 2,950 |
| 2005-07-08 | 295 | 299 | 295 | 296 | 46,000 | 2,960 |
| 2005-07-07 | 300 | 301 | 295 | 300 | 64,000 | 3,000 |
| 2005-07-06 | 297 | 303 | 297 | 300 | 96,000 | 3,000 |
| 2005-07-05 | 296 | 298 | 295 | 298 | 48,000 | 2,980 |
| 2005-07-04 | 295 | 295 | 292 | 293 | 24,000 | 2,930 |
| 2005-07-01 | 294 | 295 | 292 | 294 | 23,000 | 2,940 |
| 2005-06-30 | 294 | 294 | 290 | 292 | 51,000 | 2,920 |
| 2005-06-29 | 298 | 298 | 292 | 293 | 41,000 | 2,930 |
| 2005-06-28 | 294 | 294 | 290 | 293 | 27,000 | 2,930 |
| 2005-06-27 | 294 | 294 | 290 | 293 | 46,000 | 2,930 |
| 2005-06-24 | 294 | 294 | 289 | 292 | 65,000 | 2,920 |
| 2005-06-23 | 300 | 300 | 290 | 295 | 105,000 | 2,950 |
| 2005-06-22 | 298 | 298 | 294 | 297 | 31,000 | 2,970 |
| 2005-06-21 | 301 | 303 | 295 | 297 | 85,000 | 2,970 |
| 2005-06-20 | 306 | 306 | 296 | 298 | 43,000 | 2,980 |
| 2005-06-17 | 298 | 302 | 298 | 300 | 66,000 | 3,000 |
| 2005-06-16 | 300 | 302 | 299 | 299 | 78,000 | 2,990 |
| 2005-06-15 | 295 | 310 | 293 | 302 | 223,000 | 3,020 |
| 2005-06-14 | 293 | 296 | 290 | 293 | 124,000 | 2,930 |
| 2005-06-13 | 285 | 290 | 282 | 288 | 143,000 | 2,880 |
| 2005-06-10 | 280 | 284 | 280 | 283 | 93,000 | 2,830 |
| 2005-06-09 | 282 | 283 | 280 | 280 | 56,000 | 2,800 |
| 2005-06-08 | 281 | 281 | 276 | 279 | 54,000 | 2,790 |
| 2005-06-07 | 284 | 284 | 280 | 281 | 42,000 | 2,810 |
| 2005-06-06 | 283 | 283 | 281 | 281 | 27,000 | 2,810 |
| 2005-06-03 | 285 | 285 | 275 | 280 | 59,000 | 2,800 |
| 2005-06-02 | 288 | 288 | 280 | 280 | 41,000 | 2,800 |
| 2005-06-01 | 280 | 282 | 279 | 280 | 40,000 | 2,800 |
| 2005-05-31 | 275 | 277 | 270 | 277 | 74,000 | 2,770 |
| 2005-05-30 | 272 | 276 | 270 | 275 | 92,000 | 2,750 |
| 2005-05-27 | 275 | 275 | 265 | 268 | 128,000 | 2,680 |
| 2005-05-26 | 275 | 278 | 270 | 278 | 41,000 | 2,780 |
| 2005-05-25 | 281 | 281 | 272 | 273 | 52,000 | 2,730 |
| 2005-05-24 | 289 | 289 | 280 | 282 | 43,000 | 2,820 |
| 2005-05-23 | 287 | 291 | 285 | 288 | 45,000 | 2,880 |
| 2005-05-20 | 291 | 291 | 286 | 286 | 20,000 | 2,860 |
| 2005-05-19 | 283 | 292 | 283 | 286 | 52,000 | 2,860 |
| 2005-05-18 | 281 | 284 | 273 | 281 | 142,000 | 2,810 |
| 2005-05-17 | 292 | 295 | 272 | 278 | 167,000 | 2,780 |
| 2005-05-16 | 301 | 301 | 288 | 294 | 142,000 | 2,940 |
| 2005-05-13 | 297 | 301 | 295 | 298 | 73,000 | 2,980 |
| 2005-05-12 | 304 | 306 | 299 | 299 | 148,000 | 2,990 |
| 2005-05-11 | 300 | 305 | 297 | 301 | 253,000 | 3,010 |
| 2005-05-10 | 298 | 315 | 297 | 310 | 457,000 | 3,100 |
| 2005-05-09 | 297 | 297 | 293 | 296 | 70,000 | 2,960 |
| 2005-05-06 | 290 | 293 | 289 | 292 | 75,000 | 2,920 |
| 2005-05-02 | 288 | 290 | 286 | 289 | 54,000 | 2,890 |
| 2005-04-28 | 290 | 291 | 289 | 291 | 50,000 | 2,910 |
| 2005-04-27 | 291 | 291 | 288 | 290 | 51,000 | 2,900 |
| 2005-04-26 | 295 | 298 | 289 | 289 | 191,000 | 2,890 |
| 2005-04-25 | 293 | 301 | 293 | 296 | 79,000 | 2,960 |
| 2005-04-22 | 305 | 305 | 295 | 301 | 85,000 | 3,010 |
| 2005-04-21 | 290 | 298 | 289 | 297 | 91,000 | 2,970 |
| 2005-04-20 | 301 | 307 | 300 | 302 | 103,000 | 3,020 |
| 2005-04-19 | 291 | 303 | 291 | 301 | 159,000 | 3,010 |
| 2005-04-18 | 290 | 292 | 280 | 290 | 326,000 | 2,900 |
| 2005-04-15 | 305 | 312 | 304 | 307 | 240,000 | 3,070 |
| 2005-04-14 | 308 | 311 | 306 | 308 | 183,000 | 3,080 |
| 2005-04-13 | 310 | 316 | 305 | 313 | 191,000 | 3,130 |
| 2005-04-12 | 319 | 320 | 298 | 311 | 197,000 | 3,110 |
| 2005-04-11 | 320 | 321 | 314 | 317 | 84,000 | 3,170 |
| 2005-04-08 | 324 | 324 | 321 | 323 | 110,000 | 3,230 |
| 2005-04-07 | 327 | 327 | 318 | 319 | 156,000 | 3,190 |
| 2005-04-06 | 321 | 327 | 321 | 327 | 295,000 | 3,270 |
| 2005-04-05 | 313 | 322 | 310 | 319 | 150,000 | 3,190 |
| 2005-04-04 | 312 | 315 | 309 | 309 | 219,000 | 3,090 |
| 2005-04-01 | 322 | 324 | 314 | 317 | 246,000 | 3,170 |
| 2005-03-31 | 312 | 324 | 311 | 320 | 221,000 | 3,200 |
| 2005-03-30 | 321 | 324 | 308 | 312 | 268,000 | 3,120 |
| 2005-03-29 | 337 | 337 | 323 | 326 | 248,000 | 3,260 |
| 2005-03-28 | 330 | 340 | 330 | 332 | 171,000 | 3,320 |
| 2005-03-25 | 347 | 350 | 333 | 334 | 441,000 | 3,340 |
| 2005-03-24 | 350 | 352 | 346 | 349 | 183,000 | 3,490 |
| 2005-03-23 | 356 | 356 | 348 | 352 | 187,000 | 3,520 |
| 2005-03-22 | 352 | 357 | 346 | 356 | 480,000 | 3,560 |
| 2005-03-18 | 348 | 358 | 348 | 349 | 406,000 | 3,490 |
| 2005-03-17 | 345 | 351 | 345 | 345 | 464,000 | 3,450 |
| 2005-03-16 | 341 | 357 | 341 | 350 | 605,000 | 3,500 |
| 2005-03-15 | 368 | 374 | 350 | 350 | 1,452,000 | 3,500 |
| 2005-03-14 | 389 | 396 | 375 | 376 | 1,883,000 | 3,760 |
| 2005-03-11 | 383 | 400 | 379 | 384 | 9,685,000 | 3,840 |
| 2005-03-10 | 343 | 396 | 343 | 378 | 15,066,000 | 3,780 |
| 2005-03-09 | 355 | 372 | 343 | 348 | 7,022,000 | 3,480 |
| 2005-03-08 | 319 | 358 | 317 | 346 | 8,411,000 | 3,460 |
| 2005-03-07 | 312 | 321 | 310 | 315 | 628,000 | 3,150 |
| 2005-03-04 | 305 | 315 | 300 | 312 | 866,000 | 3,120 |
| 2005-03-03 | 295 | 311 | 294 | 310 | 898,000 | 3,100 |
| 2005-03-02 | 297 | 297 | 292 | 294 | 155,000 | 2,940 |
| 2005-03-01 | 296 | 298 | 290 | 295 | 150,000 | 2,950 |
| 2005-02-28 | 291 | 298 | 290 | 295 | 217,000 | 2,950 |
| 2005-02-25 | 286 | 289 | 284 | 287 | 68,000 | 2,870 |
| 2005-02-24 | 284 | 294 | 280 | 284 | 175,000 | 2,840 |
| 2005-02-23 | 282 | 283 | 280 | 281 | 79,000 | 2,810 |
| 2005-02-22 | 287 | 287 | 285 | 287 | 33,000 | 2,870 |
| 2005-02-21 | 285 | 299 | 283 | 287 | 332,000 | 2,870 |
| 2005-02-18 | 280 | 283 | 276 | 280 | 113,000 | 2,800 |
| 2005-02-17 | 275 | 278 | 273 | 278 | 137,000 | 2,780 |
| 2005-02-16 | 281 | 281 | 275 | 275 | 112,000 | 2,750 |
| 2005-02-15 | 289 | 289 | 278 | 280 | 175,000 | 2,800 |
| 2005-02-14 | 286 | 289 | 281 | 286 | 249,000 | 2,860 |
| 2005-02-10 | 299 | 299 | 292 | 293 | 108,000 | 2,930 |
| 2005-02-09 | 297 | 299 | 295 | 299 | 147,000 | 2,990 |
| 2005-02-08 | 294 | 299 | 293 | 295 | 130,000 | 2,950 |
| 2005-02-07 | 293 | 303 | 290 | 298 | 531,000 | 2,980 |
| 2005-02-04 | 288 | 292 | 286 | 290 | 98,000 | 2,900 |
| 2005-02-03 | 292 | 292 | 287 | 289 | 170,000 | 2,890 |
| 2005-02-02 | 284 | 292 | 283 | 292 | 322,000 | 2,920 |
| 2005-02-01 | 281 | 285 | 281 | 282 | 109,000 | 2,820 |
| 2005-01-31 | 280 | 282 | 278 | 281 | 103,000 | 2,810 |
| 2005-01-28 | 278 | 281 | 278 | 278 | 82,000 | 2,780 |
| 2005-01-27 | 282 | 282 | 278 | 278 | 37,000 | 2,780 |
| 2005-01-26 | 283 | 283 | 279 | 280 | 50,000 | 2,800 |
| 2005-01-25 | 278 | 281 | 275 | 281 | 63,000 | 2,810 |
| 2005-01-24 | 275 | 283 | 275 | 278 | 66,000 | 2,780 |
| 2005-01-21 | 271 | 281 | 271 | 280 | 45,000 | 2,800 |
| 2005-01-20 | 281 | 281 | 276 | 276 | 72,000 | 2,760 |
| 2005-01-19 | 284 | 284 | 281 | 281 | 37,000 | 2,810 |
| 2005-01-18 | 280 | 287 | 280 | 281 | 252,000 | 2,810 |
| 2005-01-17 | 277 | 282 | 277 | 278 | 119,000 | 2,780 |
| 2005-01-14 | 273 | 277 | 271 | 275 | 222,000 | 2,750 |
| 2005-01-13 | 281 | 281 | 276 | 278 | 150,000 | 2,780 |
| 2005-01-12 | 281 | 281 | 276 | 280 | 298,000 | 2,800 |
| 2005-01-11 | 285 | 286 | 278 | 280 | 249,000 | 2,800 |
| 2005-01-07 | 293 | 293 | 282 | 285 | 690,000 | 2,850 |
| 2005-01-06 | 289 | 298 | 285 | 294 | 1,937,000 | 2,940 |
| 2005-01-05 | 254 | 281 | 254 | 275 | 1,029,000 | 2,750 |
| 2005-01-04 | 252 | 255 | 252 | 255 | 22,000 | 2,550 |
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
