6358 酒井重工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 264 | 264 | 261 | 263 | 53,000 | 1,315 |
| 2006-12-28 | 264 | 265 | 258 | 264 | 106,000 | 1,320 |
| 2006-12-27 | 265 | 266 | 262 | 263 | 218,000 | 1,315 |
| 2006-12-26 | 262 | 265 | 260 | 265 | 235,000 | 1,325 |
| 2006-12-25 | 271 | 271 | 265 | 266 | 510,000 | 1,330 |
| 2006-12-22 | 265 | 275 | 263 | 273 | 1,893,000 | 1,365 |
| 2006-12-21 | 258 | 272 | 258 | 270 | 1,472,000 | 1,350 |
| 2006-12-20 | 238 | 248 | 238 | 248 | 151,000 | 1,240 |
| 2006-12-19 | 249 | 249 | 242 | 243 | 88,000 | 1,215 |
| 2006-12-18 | 251 | 252 | 250 | 250 | 130,000 | 1,250 |
| 2006-12-15 | 251 | 254 | 249 | 250 | 169,000 | 1,250 |
| 2006-12-14 | 247 | 251 | 246 | 246 | 155,000 | 1,230 |
| 2006-12-13 | 246 | 248 | 240 | 245 | 198,000 | 1,225 |
| 2006-12-12 | 245 | 245 | 242 | 245 | 134,000 | 1,225 |
| 2006-12-11 | 238 | 243 | 238 | 241 | 107,000 | 1,205 |
| 2006-12-08 | 239 | 239 | 233 | 238 | 243,000 | 1,190 |
| 2006-12-07 | 234 | 238 | 234 | 237 | 125,000 | 1,185 |
| 2006-12-06 | 230 | 232 | 228 | 230 | 136,000 | 1,150 |
| 2006-12-05 | 237 | 237 | 228 | 229 | 162,000 | 1,145 |
| 2006-12-04 | 240 | 240 | 234 | 234 | 110,000 | 1,170 |
| 2006-12-01 | 240 | 245 | 240 | 241 | 39,000 | 1,205 |
| 2006-11-30 | 242 | 246 | 242 | 243 | 32,000 | 1,215 |
| 2006-11-29 | 245 | 245 | 239 | 242 | 87,000 | 1,210 |
| 2006-11-28 | 225 | 236 | 225 | 236 | 131,000 | 1,180 |
| 2006-11-27 | 229 | 234 | 229 | 232 | 89,000 | 1,160 |
| 2006-11-24 | 232 | 234 | 228 | 234 | 133,000 | 1,170 |
| 2006-11-22 | 222 | 230 | 221 | 230 | 146,000 | 1,150 |
| 2006-11-21 | 233 | 233 | 218 | 223 | 393,000 | 1,115 |
| 2006-11-20 | 250 | 250 | 240 | 242 | 107,000 | 1,210 |
| 2006-11-17 | 257 | 257 | 253 | 253 | 44,000 | 1,265 |
| 2006-11-16 | 257 | 262 | 257 | 258 | 71,000 | 1,290 |
| 2006-11-15 | 257 | 259 | 256 | 257 | 42,000 | 1,285 |
| 2006-11-14 | 253 | 258 | 253 | 255 | 42,000 | 1,275 |
| 2006-11-13 | 259 | 259 | 253 | 253 | 68,000 | 1,265 |
| 2006-11-10 | 261 | 261 | 258 | 259 | 98,000 | 1,295 |
| 2006-11-09 | 264 | 264 | 260 | 260 | 68,000 | 1,300 |
| 2006-11-08 | 261 | 263 | 261 | 262 | 34,000 | 1,310 |
| 2006-11-07 | 265 | 265 | 261 | 262 | 27,000 | 1,310 |
| 2006-11-06 | 261 | 263 | 261 | 261 | 20,000 | 1,305 |
| 2006-11-02 | 260 | 263 | 260 | 261 | 46,000 | 1,305 |
| 2006-11-01 | 260 | 263 | 260 | 263 | 27,000 | 1,315 |
| 2006-10-31 | 262 | 263 | 261 | 261 | 59,000 | 1,305 |
| 2006-10-30 | 269 | 269 | 262 | 262 | 76,000 | 1,310 |
| 2006-10-27 | 269 | 270 | 267 | 268 | 75,000 | 1,340 |
| 2006-10-26 | 272 | 274 | 266 | 272 | 66,000 | 1,360 |
| 2006-10-25 | 273 | 275 | 272 | 272 | 44,000 | 1,360 |
| 2006-10-24 | 275 | 276 | 274 | 275 | 71,000 | 1,375 |
| 2006-10-23 | 273 | 276 | 268 | 274 | 54,000 | 1,370 |
| 2006-10-20 | 273 | 277 | 272 | 273 | 73,000 | 1,365 |
| 2006-10-19 | 265 | 273 | 264 | 272 | 126,000 | 1,360 |
| 2006-10-18 | 260 | 264 | 258 | 261 | 106,000 | 1,305 |
| 2006-10-17 | 268 | 268 | 263 | 265 | 23,000 | 1,325 |
| 2006-10-16 | 262 | 269 | 261 | 267 | 88,000 | 1,335 |
| 2006-10-13 | 255 | 261 | 255 | 261 | 49,000 | 1,305 |
| 2006-10-12 | 251 | 257 | 251 | 257 | 68,000 | 1,285 |
| 2006-10-11 | 257 | 259 | 255 | 255 | 56,000 | 1,275 |
| 2006-10-10 | 260 | 264 | 258 | 258 | 46,000 | 1,290 |
| 2006-10-06 | 265 | 268 | 261 | 261 | 61,000 | 1,305 |
| 2006-10-05 | 269 | 269 | 261 | 266 | 79,000 | 1,330 |
| 2006-10-04 | 268 | 268 | 261 | 261 | 80,000 | 1,305 |
| 2006-10-03 | 264 | 268 | 263 | 266 | 70,000 | 1,330 |
| 2006-10-02 | 269 | 270 | 267 | 269 | 32,000 | 1,345 |
| 2006-09-29 | 265 | 267 | 263 | 267 | 27,000 | 1,335 |
| 2006-09-28 | 268 | 268 | 265 | 265 | 24,000 | 1,325 |
| 2006-09-27 | 264 | 266 | 262 | 266 | 32,000 | 1,330 |
| 2006-09-26 | 262 | 264 | 259 | 259 | 28,000 | 1,295 |
| 2006-09-25 | 261 | 265 | 261 | 265 | 26,000 | 1,325 |
| 2006-09-22 | 264 | 264 | 260 | 261 | 57,000 | 1,305 |
| 2006-09-21 | 263 | 264 | 261 | 264 | 41,000 | 1,320 |
| 2006-09-20 | 267 | 267 | 261 | 261 | 43,000 | 1,305 |
| 2006-09-19 | 265 | 268 | 265 | 268 | 24,000 | 1,340 |
| 2006-09-15 | 261 | 265 | 261 | 265 | 50,000 | 1,325 |
| 2006-09-14 | 265 | 269 | 264 | 264 | 50,000 | 1,320 |
| 2006-09-13 | 270 | 272 | 266 | 266 | 59,000 | 1,330 |
| 2006-09-12 | 276 | 276 | 265 | 269 | 46,000 | 1,345 |
| 2006-09-11 | 283 | 284 | 276 | 276 | 48,000 | 1,380 |
| 2006-09-08 | 277 | 281 | 276 | 280 | 91,000 | 1,400 |
| 2006-09-07 | 281 | 281 | 280 | 280 | 60,000 | 1,400 |
| 2006-09-06 | 284 | 287 | 281 | 281 | 75,000 | 1,405 |
| 2006-09-05 | 283 | 285 | 280 | 284 | 112,000 | 1,420 |
| 2006-09-04 | 282 | 284 | 280 | 280 | 89,000 | 1,400 |
| 2006-09-01 | 279 | 282 | 277 | 278 | 73,000 | 1,390 |
| 2006-08-31 | 277 | 280 | 270 | 274 | 107,000 | 1,370 |
| 2006-08-30 | 274 | 274 | 272 | 272 | 19,000 | 1,360 |
| 2006-08-29 | 271 | 275 | 271 | 273 | 42,000 | 1,365 |
| 2006-08-28 | 280 | 280 | 267 | 270 | 79,000 | 1,350 |
| 2006-08-25 | 278 | 283 | 278 | 281 | 89,000 | 1,405 |
| 2006-08-24 | 282 | 283 | 279 | 280 | 54,000 | 1,400 |
| 2006-08-23 | 280 | 282 | 279 | 281 | 53,000 | 1,405 |
| 2006-08-22 | 280 | 284 | 279 | 284 | 108,000 | 1,420 |
| 2006-08-21 | 289 | 289 | 283 | 283 | 53,000 | 1,415 |
| 2006-08-18 | 285 | 285 | 281 | 284 | 97,000 | 1,420 |
| 2006-08-17 | 288 | 289 | 283 | 285 | 141,000 | 1,425 |
| 2006-08-16 | 279 | 285 | 279 | 285 | 132,000 | 1,425 |
| 2006-08-15 | 277 | 277 | 271 | 276 | 79,000 | 1,380 |
| 2006-08-14 | 267 | 273 | 264 | 272 | 137,000 | 1,360 |
| 2006-08-11 | 260 | 265 | 260 | 264 | 106,000 | 1,320 |
| 2006-08-10 | 260 | 262 | 257 | 258 | 92,000 | 1,290 |
| 2006-08-09 | 256 | 259 | 256 | 259 | 46,000 | 1,295 |
| 2006-08-08 | 258 | 260 | 256 | 256 | 66,000 | 1,280 |
| 2006-08-07 | 258 | 262 | 257 | 257 | 87,000 | 1,285 |
| 2006-08-04 | 263 | 263 | 259 | 259 | 36,000 | 1,295 |
| 2006-08-03 | 260 | 263 | 259 | 259 | 111,000 | 1,295 |
| 2006-08-02 | 258 | 258 | 256 | 257 | 53,000 | 1,285 |
| 2006-08-01 | 259 | 269 | 257 | 257 | 93,000 | 1,285 |
| 2006-07-31 | 259 | 261 | 257 | 258 | 117,000 | 1,290 |
| 2006-07-28 | 253 | 255 | 251 | 252 | 95,000 | 1,260 |
| 2006-07-27 | 251 | 253 | 250 | 251 | 64,000 | 1,255 |
| 2006-07-26 | 255 | 255 | 251 | 251 | 39,000 | 1,255 |
| 2006-07-25 | 259 | 263 | 252 | 254 | 79,000 | 1,270 |
| 2006-07-24 | 255 | 257 | 252 | 254 | 48,000 | 1,270 |
| 2006-07-21 | 257 | 260 | 257 | 257 | 30,000 | 1,285 |
| 2006-07-20 | 258 | 262 | 256 | 262 | 95,000 | 1,310 |
| 2006-07-19 | 250 | 255 | 248 | 253 | 105,000 | 1,265 |
| 2006-07-18 | 264 | 264 | 250 | 250 | 129,000 | 1,250 |
| 2006-07-14 | 264 | 268 | 263 | 264 | 74,000 | 1,320 |
| 2006-07-13 | 271 | 271 | 266 | 268 | 152,000 | 1,340 |
| 2006-07-12 | 283 | 283 | 272 | 276 | 55,000 | 1,380 |
| 2006-07-11 | 284 | 284 | 280 | 280 | 57,000 | 1,400 |
| 2006-07-10 | 283 | 287 | 275 | 284 | 149,000 | 1,420 |
| 2006-07-07 | 298 | 298 | 285 | 288 | 112,000 | 1,440 |
| 2006-07-06 | 300 | 300 | 291 | 293 | 114,000 | 1,465 |
| 2006-07-05 | 303 | 303 | 298 | 300 | 95,000 | 1,500 |
| 2006-07-04 | 305 | 305 | 301 | 305 | 55,000 | 1,525 |
| 2006-07-03 | 304 | 304 | 296 | 301 | 77,000 | 1,505 |
| 2006-06-30 | 305 | 309 | 300 | 300 | 128,000 | 1,500 |
| 2006-06-29 | 299 | 300 | 296 | 300 | 39,000 | 1,500 |
| 2006-06-28 | 293 | 293 | 288 | 291 | 33,000 | 1,455 |
| 2006-06-27 | 301 | 303 | 296 | 296 | 58,000 | 1,480 |
| 2006-06-26 | 288 | 300 | 288 | 296 | 75,000 | 1,480 |
| 2006-06-23 | 293 | 294 | 288 | 293 | 34,000 | 1,465 |
| 2006-06-22 | 287 | 294 | 287 | 293 | 42,000 | 1,465 |
| 2006-06-21 | 291 | 293 | 282 | 285 | 42,000 | 1,425 |
| 2006-06-20 | 297 | 297 | 286 | 287 | 149,000 | 1,435 |
| 2006-06-19 | 300 | 306 | 295 | 299 | 123,000 | 1,495 |
| 2006-06-16 | 305 | 305 | 296 | 300 | 160,000 | 1,500 |
| 2006-06-15 | 285 | 292 | 284 | 290 | 128,000 | 1,450 |
| 2006-06-14 | 267 | 285 | 265 | 278 | 199,000 | 1,390 |
| 2006-06-13 | 269 | 286 | 263 | 274 | 354,000 | 1,370 |
| 2006-06-12 | 264 | 275 | 260 | 262 | 127,000 | 1,310 |
| 2006-06-09 | 260 | 276 | 250 | 263 | 370,000 | 1,315 |
| 2006-06-08 | 270 | 272 | 245 | 259 | 359,000 | 1,295 |
| 2006-06-07 | 288 | 291 | 275 | 277 | 251,000 | 1,385 |
| 2006-06-06 | 290 | 293 | 287 | 291 | 144,000 | 1,455 |
| 2006-06-05 | 290 | 296 | 289 | 295 | 158,000 | 1,475 |
| 2006-06-02 | 288 | 295 | 270 | 285 | 421,000 | 1,425 |
| 2006-06-01 | 307 | 316 | 286 | 290 | 422,000 | 1,450 |
| 2006-05-31 | 321 | 321 | 303 | 304 | 467,000 | 1,520 |
| 2006-05-30 | 334 | 349 | 326 | 326 | 1,642,000 | 1,630 |
| 2006-05-29 | 307 | 325 | 305 | 324 | 274,000 | 1,620 |
| 2006-05-26 | 296 | 303 | 296 | 303 | 80,000 | 1,515 |
| 2006-05-25 | 302 | 302 | 289 | 291 | 179,000 | 1,455 |
| 2006-05-24 | 295 | 303 | 295 | 301 | 92,000 | 1,505 |
| 2006-05-23 | 302 | 302 | 297 | 298 | 143,000 | 1,490 |
| 2006-05-22 | 319 | 319 | 301 | 301 | 207,000 | 1,505 |
| 2006-05-19 | 309 | 314 | 305 | 314 | 93,000 | 1,570 |
| 2006-05-18 | 305 | 309 | 296 | 308 | 133,000 | 1,540 |
| 2006-05-17 | 320 | 331 | 311 | 314 | 113,000 | 1,570 |
| 2006-05-16 | 329 | 332 | 320 | 321 | 124,000 | 1,605 |
| 2006-05-15 | 335 | 337 | 327 | 328 | 153,000 | 1,640 |
| 2006-05-12 | 339 | 344 | 333 | 339 | 142,000 | 1,695 |
| 2006-05-11 | 352 | 355 | 339 | 339 | 184,000 | 1,695 |
| 2006-05-10 | 362 | 362 | 352 | 352 | 150,000 | 1,760 |
| 2006-05-09 | 374 | 374 | 365 | 367 | 44,000 | 1,835 |
| 2006-05-08 | 365 | 372 | 365 | 371 | 142,000 | 1,855 |
| 2006-05-02 | 359 | 362 | 359 | 360 | 57,000 | 1,800 |
| 2006-05-01 | 361 | 361 | 358 | 358 | 26,000 | 1,790 |
| 2006-04-28 | 365 | 366 | 356 | 362 | 62,000 | 1,810 |
| 2006-04-27 | 365 | 370 | 365 | 368 | 31,000 | 1,840 |
| 2006-04-26 | 372 | 372 | 366 | 366 | 15,000 | 1,830 |
| 2006-04-25 | 370 | 373 | 362 | 373 | 68,000 | 1,865 |
| 2006-04-24 | 378 | 378 | 363 | 369 | 93,000 | 1,845 |
| 2006-04-21 | 375 | 380 | 374 | 378 | 68,000 | 1,890 |
| 2006-04-20 | 373 | 377 | 372 | 376 | 69,000 | 1,880 |
| 2006-04-19 | 381 | 382 | 372 | 377 | 76,000 | 1,885 |
| 2006-04-18 | 370 | 382 | 368 | 378 | 80,000 | 1,890 |
| 2006-04-17 | 386 | 387 | 371 | 371 | 45,000 | 1,855 |
| 2006-04-14 | 385 | 386 | 380 | 386 | 31,000 | 1,930 |
| 2006-04-13 | 382 | 383 | 380 | 381 | 115,000 | 1,905 |
| 2006-04-12 | 391 | 395 | 385 | 385 | 84,000 | 1,925 |
| 2006-04-11 | 394 | 399 | 387 | 392 | 139,000 | 1,960 |
| 2006-04-10 | 393 | 394 | 390 | 394 | 59,000 | 1,970 |
| 2006-04-07 | 393 | 394 | 391 | 393 | 66,000 | 1,965 |
| 2006-04-06 | 388 | 395 | 388 | 393 | 119,000 | 1,965 |
| 2006-04-05 | 391 | 394 | 385 | 387 | 128,000 | 1,935 |
| 2006-04-04 | 390 | 393 | 389 | 393 | 110,000 | 1,965 |
| 2006-04-03 | 388 | 389 | 383 | 387 | 113,000 | 1,935 |
| 2006-03-31 | 382 | 382 | 379 | 380 | 73,000 | 1,900 |
| 2006-03-30 | 384 | 385 | 382 | 382 | 89,000 | 1,910 |
| 2006-03-29 | 376 | 381 | 370 | 379 | 141,000 | 1,895 |
| 2006-03-28 | 373 | 374 | 367 | 373 | 73,000 | 1,865 |
| 2006-03-27 | 379 | 379 | 373 | 375 | 127,000 | 1,875 |
| 2006-03-24 | 380 | 380 | 375 | 376 | 77,000 | 1,880 |
| 2006-03-23 | 383 | 386 | 377 | 380 | 125,000 | 1,900 |
| 2006-03-22 | 380 | 383 | 377 | 380 | 49,000 | 1,900 |
| 2006-03-20 | 379 | 379 | 375 | 379 | 83,000 | 1,895 |
| 2006-03-17 | 368 | 376 | 368 | 374 | 85,000 | 1,870 |
| 2006-03-16 | 381 | 381 | 368 | 369 | 152,000 | 1,845 |
| 2006-03-15 | 379 | 384 | 376 | 381 | 80,000 | 1,905 |
| 2006-03-14 | 388 | 389 | 376 | 382 | 168,000 | 1,910 |
| 2006-03-13 | 381 | 384 | 380 | 384 | 132,000 | 1,920 |
| 2006-03-10 | 375 | 379 | 370 | 376 | 155,000 | 1,880 |
| 2006-03-09 | 371 | 372 | 363 | 370 | 113,000 | 1,850 |
| 2006-03-08 | 371 | 371 | 361 | 362 | 89,000 | 1,810 |
| 2006-03-07 | 364 | 372 | 364 | 372 | 136,000 | 1,860 |
| 2006-03-06 | 356 | 364 | 355 | 364 | 107,000 | 1,820 |
| 2006-03-03 | 353 | 360 | 350 | 358 | 153,000 | 1,790 |
| 2006-03-02 | 368 | 373 | 358 | 358 | 122,000 | 1,790 |
| 2006-03-01 | 367 | 373 | 364 | 368 | 145,000 | 1,840 |
| 2006-02-28 | 387 | 388 | 369 | 375 | 356,000 | 1,875 |
| 2006-02-27 | 380 | 385 | 372 | 385 | 467,000 | 1,925 |
| 2006-02-24 | 357 | 362 | 350 | 360 | 425,000 | 1,800 |
| 2006-02-23 | 336 | 354 | 335 | 342 | 501,000 | 1,710 |
| 2006-02-22 | 334 | 350 | 327 | 341 | 557,000 | 1,705 |
| 2006-02-21 | 325 | 330 | 307 | 319 | 620,000 | 1,595 |
| 2006-02-20 | 351 | 355 | 326 | 328 | 373,000 | 1,640 |
| 2006-02-17 | 370 | 372 | 351 | 351 | 354,000 | 1,755 |
| 2006-02-16 | 382 | 386 | 370 | 375 | 155,000 | 1,875 |
| 2006-02-15 | 397 | 398 | 386 | 388 | 125,000 | 1,940 |
| 2006-02-14 | 390 | 392 | 355 | 386 | 199,000 | 1,930 |
| 2006-02-13 | 405 | 410 | 383 | 385 | 254,000 | 1,925 |
| 2006-02-10 | 417 | 420 | 401 | 415 | 175,000 | 2,075 |
| 2006-02-09 | 426 | 432 | 418 | 422 | 275,000 | 2,110 |
| 2006-02-08 | 441 | 441 | 425 | 425 | 185,000 | 2,125 |
| 2006-02-07 | 431 | 437 | 430 | 437 | 144,000 | 2,185 |
| 2006-02-06 | 435 | 436 | 426 | 430 | 134,000 | 2,150 |
| 2006-02-03 | 418 | 433 | 418 | 428 | 102,000 | 2,140 |
| 2006-02-02 | 424 | 429 | 424 | 426 | 54,000 | 2,130 |
| 2006-02-01 | 425 | 429 | 423 | 424 | 98,000 | 2,120 |
| 2006-01-31 | 437 | 437 | 429 | 432 | 104,000 | 2,160 |
| 2006-01-30 | 432 | 441 | 424 | 437 | 203,000 | 2,185 |
| 2006-01-27 | 428 | 430 | 419 | 424 | 113,000 | 2,120 |
| 2006-01-26 | 415 | 423 | 415 | 423 | 75,000 | 2,115 |
| 2006-01-25 | 410 | 419 | 406 | 417 | 85,000 | 2,085 |
| 2006-01-24 | 394 | 415 | 391 | 411 | 244,000 | 2,055 |
| 2006-01-23 | 388 | 404 | 384 | 390 | 224,000 | 1,950 |
| 2006-01-20 | 423 | 425 | 403 | 414 | 236,000 | 2,070 |
| 2006-01-19 | 390 | 419 | 387 | 418 | 316,000 | 2,090 |
| 2006-01-18 | 425 | 425 | 374 | 400 | 415,000 | 2,000 |
| 2006-01-17 | 451 | 453 | 426 | 432 | 372,000 | 2,160 |
| 2006-01-16 | 432 | 462 | 429 | 458 | 820,000 | 2,290 |
| 2006-01-13 | 429 | 432 | 425 | 427 | 273,000 | 2,135 |
| 2006-01-12 | 431 | 431 | 423 | 428 | 122,000 | 2,140 |
| 2006-01-11 | 435 | 435 | 426 | 431 | 100,000 | 2,155 |
| 2006-01-10 | 443 | 443 | 434 | 434 | 197,000 | 2,170 |
| 2006-01-06 | 441 | 441 | 430 | 433 | 171,000 | 2,165 |
| 2006-01-05 | 430 | 450 | 430 | 440 | 588,000 | 2,200 |
| 2006-01-04 | 424 | 428 | 416 | 426 | 185,000 | 2,130 |
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
