6358 酒井重工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 200 | 200 | 196 | 198 | 93,000 | 1,980 |
| 2007-12-27 | 204 | 204 | 198 | 202 | 104,000 | 2,020 |
| 2007-12-26 | 194 | 202 | 194 | 202 | 176,000 | 2,020 |
| 2007-12-25 | 195 | 197 | 191 | 193 | 115,000 | 1,930 |
| 2007-12-21 | 190 | 193 | 186 | 190 | 221,000 | 1,900 |
| 2007-12-20 | 197 | 198 | 190 | 192 | 229,000 | 1,920 |
| 2007-12-19 | 200 | 204 | 197 | 197 | 130,000 | 1,970 |
| 2007-12-18 | 200 | 204 | 192 | 202 | 305,000 | 2,020 |
| 2007-12-17 | 215 | 219 | 201 | 202 | 278,000 | 2,020 |
| 2007-12-14 | 227 | 233 | 216 | 217 | 738,000 | 2,170 |
| 2007-12-13 | 211 | 226 | 211 | 223 | 613,000 | 2,230 |
| 2007-12-12 | 202 | 208 | 200 | 207 | 115,000 | 2,070 |
| 2007-12-11 | 209 | 211 | 204 | 204 | 155,000 | 2,040 |
| 2007-12-10 | 205 | 210 | 205 | 206 | 83,000 | 2,060 |
| 2007-12-07 | 203 | 207 | 203 | 204 | 113,000 | 2,040 |
| 2007-12-06 | 202 | 202 | 197 | 200 | 129,000 | 2,000 |
| 2007-12-05 | 201 | 201 | 191 | 197 | 175,000 | 1,970 |
| 2007-12-04 | 206 | 208 | 201 | 201 | 109,000 | 2,010 |
| 2007-12-03 | 212 | 215 | 205 | 210 | 133,000 | 2,100 |
| 2007-11-30 | 195 | 204 | 195 | 202 | 153,000 | 2,020 |
| 2007-11-29 | 198 | 200 | 192 | 200 | 397,000 | 2,000 |
| 2007-11-28 | 202 | 203 | 190 | 190 | 299,000 | 1,900 |
| 2007-11-27 | 195 | 205 | 195 | 200 | 119,000 | 2,000 |
| 2007-11-26 | 202 | 206 | 199 | 202 | 112,000 | 2,020 |
| 2007-11-22 | 200 | 207 | 195 | 200 | 131,000 | 2,000 |
| 2007-11-21 | 202 | 206 | 200 | 200 | 150,000 | 2,000 |
| 2007-11-20 | 197 | 199 | 185 | 197 | 414,000 | 1,970 |
| 2007-11-19 | 221 | 226 | 206 | 207 | 134,000 | 2,070 |
| 2007-11-16 | 223 | 227 | 222 | 223 | 146,000 | 2,230 |
| 2007-11-15 | 230 | 230 | 222 | 222 | 161,000 | 2,220 |
| 2007-11-14 | 230 | 242 | 230 | 238 | 123,000 | 2,380 |
| 2007-11-13 | 222 | 225 | 221 | 225 | 98,000 | 2,250 |
| 2007-11-12 | 221 | 227 | 215 | 220 | 139,000 | 2,200 |
| 2007-11-09 | 238 | 240 | 231 | 232 | 90,000 | 2,320 |
| 2007-11-08 | 231 | 236 | 227 | 233 | 192,000 | 2,330 |
| 2007-11-07 | 251 | 255 | 246 | 246 | 97,000 | 2,460 |
| 2007-11-06 | 250 | 261 | 250 | 255 | 83,000 | 2,550 |
| 2007-11-05 | 262 | 269 | 257 | 258 | 86,000 | 2,580 |
| 2007-11-02 | 261 | 268 | 260 | 265 | 66,000 | 2,650 |
| 2007-11-01 | 273 | 273 | 262 | 265 | 123,000 | 2,650 |
| 2007-10-31 | 269 | 271 | 267 | 271 | 72,000 | 2,710 |
| 2007-10-30 | 263 | 268 | 261 | 268 | 122,000 | 2,680 |
| 2007-10-29 | 258 | 266 | 257 | 264 | 118,000 | 2,640 |
| 2007-10-26 | 247 | 255 | 247 | 253 | 87,000 | 2,530 |
| 2007-10-25 | 255 | 256 | 244 | 247 | 116,000 | 2,470 |
| 2007-10-24 | 256 | 257 | 252 | 253 | 37,000 | 2,530 |
| 2007-10-23 | 255 | 267 | 253 | 253 | 59,000 | 2,530 |
| 2007-10-22 | 248 | 256 | 247 | 254 | 134,000 | 2,540 |
| 2007-10-19 | 261 | 267 | 261 | 263 | 79,000 | 2,630 |
| 2007-10-18 | 267 | 269 | 264 | 268 | 58,000 | 2,680 |
| 2007-10-17 | 263 | 269 | 261 | 263 | 117,000 | 2,630 |
| 2007-10-16 | 265 | 272 | 264 | 268 | 95,000 | 2,680 |
| 2007-10-15 | 272 | 277 | 270 | 274 | 122,000 | 2,740 |
| 2007-10-12 | 276 | 280 | 275 | 275 | 84,000 | 2,750 |
| 2007-10-11 | 270 | 279 | 266 | 279 | 171,000 | 2,790 |
| 2007-10-10 | 279 | 279 | 273 | 275 | 102,000 | 2,750 |
| 2007-10-09 | 270 | 281 | 270 | 275 | 220,000 | 2,750 |
| 2007-10-05 | 259 | 266 | 257 | 266 | 248,000 | 2,660 |
| 2007-10-04 | 254 | 257 | 250 | 257 | 171,000 | 2,570 |
| 2007-10-03 | 254 | 254 | 248 | 254 | 171,000 | 2,540 |
| 2007-10-02 | 256 | 258 | 250 | 253 | 96,000 | 2,530 |
| 2007-10-01 | 262 | 263 | 251 | 252 | 167,000 | 2,520 |
| 2007-09-28 | 264 | 264 | 255 | 262 | 230,000 | 2,620 |
| 2007-09-27 | 256 | 265 | 255 | 259 | 263,000 | 2,590 |
| 2007-09-26 | 234 | 259 | 234 | 255 | 475,000 | 2,550 |
| 2007-09-25 | 215 | 229 | 215 | 229 | 206,000 | 2,290 |
| 2007-09-21 | 223 | 224 | 217 | 221 | 240,000 | 2,210 |
| 2007-09-20 | 231 | 232 | 224 | 226 | 251,000 | 2,260 |
| 2007-09-19 | 228 | 237 | 228 | 231 | 242,000 | 2,310 |
| 2007-09-18 | 233 | 233 | 224 | 224 | 178,000 | 2,240 |
| 2007-09-14 | 238 | 239 | 230 | 235 | 327,000 | 2,350 |
| 2007-09-13 | 235 | 240 | 234 | 237 | 127,000 | 2,370 |
| 2007-09-12 | 239 | 246 | 235 | 236 | 186,000 | 2,360 |
| 2007-09-11 | 237 | 243 | 231 | 237 | 267,000 | 2,370 |
| 2007-09-10 | 242 | 246 | 236 | 242 | 223,000 | 2,420 |
| 2007-09-07 | 250 | 253 | 246 | 250 | 141,000 | 2,500 |
| 2007-09-06 | 259 | 261 | 250 | 252 | 492,000 | 2,520 |
| 2007-09-05 | 264 | 269 | 260 | 261 | 275,000 | 2,610 |
| 2007-09-04 | 260 | 267 | 260 | 262 | 672,000 | 2,620 |
| 2007-09-03 | 279 | 282 | 276 | 279 | 129,000 | 2,790 |
| 2007-08-31 | 264 | 274 | 264 | 274 | 164,000 | 2,740 |
| 2007-08-30 | 276 | 276 | 263 | 265 | 165,000 | 2,650 |
| 2007-08-29 | 260 | 270 | 259 | 266 | 258,000 | 2,660 |
| 2007-08-28 | 273 | 279 | 270 | 272 | 211,000 | 2,720 |
| 2007-08-27 | 281 | 286 | 276 | 278 | 206,000 | 2,780 |
| 2007-08-24 | 286 | 286 | 276 | 278 | 338,000 | 2,780 |
| 2007-08-23 | 279 | 287 | 278 | 285 | 310,000 | 2,850 |
| 2007-08-22 | 271 | 281 | 268 | 274 | 280,000 | 2,740 |
| 2007-08-21 | 269 | 287 | 268 | 277 | 448,000 | 2,770 |
| 2007-08-20 | 275 | 276 | 263 | 264 | 555,000 | 2,640 |
| 2007-08-17 | 279 | 285 | 244 | 247 | 838,000 | 2,470 |
| 2007-08-16 | 281 | 285 | 265 | 277 | 590,000 | 2,770 |
| 2007-08-15 | 290 | 299 | 285 | 287 | 309,000 | 2,870 |
| 2007-08-14 | 302 | 304 | 287 | 299 | 820,000 | 2,990 |
| 2007-08-13 | 302 | 305 | 291 | 292 | 1,199,000 | 2,920 |
| 2007-08-10 | 295 | 300 | 273 | 287 | 2,899,000 | 2,870 |
| 2007-08-09 | 320 | 320 | 320 | 320 | 476,000 | 3,200 |
| 2007-08-08 | 393 | 403 | 383 | 400 | 611,000 | 4,000 |
| 2007-08-07 | 413 | 414 | 395 | 397 | 368,000 | 3,970 |
| 2007-08-06 | 397 | 418 | 391 | 412 | 462,000 | 4,120 |
| 2007-08-03 | 398 | 407 | 390 | 402 | 367,000 | 4,020 |
| 2007-08-02 | 406 | 411 | 377 | 396 | 780,000 | 3,960 |
| 2007-08-01 | 410 | 417 | 401 | 403 | 381,000 | 4,030 |
| 2007-07-31 | 433 | 433 | 409 | 412 | 416,000 | 4,120 |
| 2007-07-30 | 403 | 418 | 402 | 418 | 333,000 | 4,180 |
| 2007-07-27 | 401 | 417 | 401 | 410 | 813,000 | 4,100 |
| 2007-07-26 | 432 | 434 | 420 | 420 | 477,000 | 4,200 |
| 2007-07-25 | 421 | 433 | 421 | 431 | 532,000 | 4,310 |
| 2007-07-24 | 446 | 446 | 432 | 435 | 572,000 | 4,350 |
| 2007-07-23 | 436 | 443 | 435 | 442 | 654,000 | 4,420 |
| 2007-07-20 | 440 | 449 | 434 | 445 | 969,000 | 4,450 |
| 2007-07-19 | 441 | 444 | 431 | 433 | 885,000 | 4,330 |
| 2007-07-18 | 439 | 460 | 439 | 445 | 1,931,000 | 4,450 |
| 2007-07-17 | 433 | 442 | 432 | 437 | 462,000 | 4,370 |
| 2007-07-13 | 440 | 445 | 434 | 437 | 483,000 | 4,370 |
| 2007-07-12 | 449 | 465 | 423 | 432 | 3,578,000 | 4,320 |
| 2007-07-11 | 424 | 444 | 423 | 439 | 1,181,000 | 4,390 |
| 2007-07-10 | 440 | 441 | 428 | 430 | 922,000 | 4,300 |
| 2007-07-09 | 440 | 445 | 432 | 435 | 950,000 | 4,350 |
| 2007-07-06 | 439 | 447 | 426 | 435 | 1,241,000 | 4,350 |
| 2007-07-05 | 438 | 466 | 434 | 435 | 6,209,000 | 4,350 |
| 2007-07-04 | 412 | 434 | 411 | 433 | 1,252,000 | 4,330 |
| 2007-07-03 | 424 | 436 | 416 | 416 | 2,082,000 | 4,160 |
| 2007-07-02 | 409 | 430 | 404 | 419 | 3,739,000 | 4,190 |
| 2007-06-29 | 385 | 412 | 385 | 410 | 1,538,000 | 4,100 |
| 2007-06-28 | 382 | 395 | 373 | 390 | 759,000 | 3,900 |
| 2007-06-27 | 368 | 382 | 366 | 375 | 586,000 | 3,750 |
| 2007-06-26 | 390 | 390 | 370 | 370 | 846,000 | 3,700 |
| 2007-06-25 | 400 | 404 | 389 | 390 | 999,000 | 3,900 |
| 2007-06-22 | 387 | 400 | 382 | 399 | 917,000 | 3,990 |
| 2007-06-21 | 378 | 397 | 375 | 389 | 2,025,000 | 3,890 |
| 2007-06-20 | 405 | 424 | 384 | 385 | 4,774,000 | 3,850 |
| 2007-06-19 | 393 | 410 | 385 | 410 | 7,084,000 | 4,100 |
| 2007-06-18 | 348 | 413 | 343 | 413 | 7,870,000 | 4,130 |
| 2007-06-15 | 314 | 333 | 314 | 333 | 916,000 | 3,330 |
| 2007-06-14 | 308 | 314 | 304 | 309 | 140,000 | 3,090 |
| 2007-06-13 | 294 | 305 | 293 | 303 | 157,000 | 3,030 |
| 2007-06-12 | 313 | 313 | 300 | 300 | 291,000 | 3,000 |
| 2007-06-11 | 331 | 331 | 305 | 308 | 332,000 | 3,080 |
| 2007-06-08 | 319 | 329 | 312 | 321 | 576,000 | 3,210 |
| 2007-06-07 | 297 | 335 | 297 | 324 | 1,095,000 | 3,240 |
| 2007-06-06 | 289 | 310 | 289 | 302 | 522,000 | 3,020 |
| 2007-06-05 | 285 | 288 | 284 | 288 | 170,000 | 2,880 |
| 2007-06-04 | 289 | 290 | 284 | 284 | 155,000 | 2,840 |
| 2007-06-01 | 285 | 285 | 283 | 284 | 88,000 | 2,840 |
| 2007-05-31 | 283 | 283 | 280 | 281 | 91,000 | 2,810 |
| 2007-05-30 | 279 | 280 | 276 | 280 | 40,000 | 2,800 |
| 2007-05-29 | 280 | 280 | 276 | 278 | 32,000 | 2,780 |
| 2007-05-28 | 278 | 279 | 275 | 279 | 23,000 | 2,790 |
| 2007-05-25 | 280 | 280 | 275 | 278 | 50,000 | 2,780 |
| 2007-05-24 | 282 | 283 | 279 | 282 | 64,000 | 2,820 |
| 2007-05-23 | 279 | 283 | 279 | 282 | 43,000 | 2,820 |
| 2007-05-22 | 276 | 282 | 276 | 282 | 74,000 | 2,820 |
| 2007-05-21 | 276 | 278 | 271 | 276 | 50,000 | 2,760 |
| 2007-05-18 | 281 | 284 | 276 | 279 | 167,000 | 2,790 |
| 2007-05-17 | 283 | 284 | 277 | 282 | 155,000 | 2,820 |
| 2007-05-16 | 280 | 282 | 271 | 277 | 312,000 | 2,770 |
| 2007-05-15 | 261 | 270 | 261 | 266 | 82,000 | 2,660 |
| 2007-05-14 | 267 | 269 | 265 | 268 | 40,000 | 2,680 |
| 2007-05-11 | 265 | 267 | 262 | 267 | 48,000 | 2,670 |
| 2007-05-10 | 265 | 267 | 264 | 267 | 125,000 | 2,670 |
| 2007-05-09 | 271 | 272 | 268 | 268 | 58,000 | 2,680 |
| 2007-05-08 | 270 | 272 | 270 | 271 | 67,000 | 2,710 |
| 2007-05-07 | 270 | 270 | 266 | 270 | 49,000 | 2,700 |
| 2007-05-02 | 269 | 269 | 264 | 266 | 82,000 | 2,660 |
| 2007-05-01 | 272 | 273 | 270 | 271 | 21,000 | 2,710 |
| 2007-04-27 | 272 | 274 | 271 | 272 | 32,000 | 2,720 |
| 2007-04-26 | 267 | 271 | 267 | 271 | 43,000 | 2,710 |
| 2007-04-25 | 267 | 267 | 264 | 266 | 28,000 | 2,660 |
| 2007-04-24 | 265 | 267 | 258 | 266 | 65,000 | 2,660 |
| 2007-04-23 | 263 | 268 | 262 | 267 | 38,000 | 2,670 |
| 2007-04-20 | 265 | 269 | 260 | 268 | 117,000 | 2,680 |
| 2007-04-19 | 275 | 276 | 271 | 271 | 37,000 | 2,710 |
| 2007-04-18 | 278 | 278 | 275 | 276 | 26,000 | 2,760 |
| 2007-04-17 | 277 | 279 | 275 | 275 | 55,000 | 2,750 |
| 2007-04-16 | 282 | 283 | 279 | 279 | 49,000 | 2,790 |
| 2007-04-13 | 289 | 289 | 281 | 281 | 89,000 | 2,810 |
| 2007-04-12 | 288 | 290 | 284 | 290 | 358,000 | 2,900 |
| 2007-04-11 | 273 | 292 | 272 | 292 | 221,000 | 2,920 |
| 2007-04-10 | 270 | 273 | 270 | 271 | 46,000 | 2,710 |
| 2007-04-09 | 267 | 272 | 267 | 272 | 47,000 | 2,720 |
| 2007-04-06 | 270 | 270 | 264 | 267 | 35,000 | 2,670 |
| 2007-04-05 | 270 | 270 | 265 | 267 | 47,000 | 2,670 |
| 2007-04-04 | 270 | 271 | 267 | 270 | 59,000 | 2,700 |
| 2007-04-03 | 269 | 271 | 268 | 269 | 15,000 | 2,690 |
| 2007-04-02 | 272 | 274 | 269 | 269 | 81,000 | 2,690 |
| 2007-03-30 | 272 | 273 | 269 | 272 | 38,000 | 2,720 |
| 2007-03-29 | 272 | 272 | 269 | 270 | 39,000 | 2,700 |
| 2007-03-28 | 269 | 275 | 269 | 271 | 70,000 | 2,710 |
| 2007-03-27 | 273 | 273 | 267 | 269 | 32,000 | 2,690 |
| 2007-03-26 | 276 | 276 | 273 | 274 | 58,000 | 2,740 |
| 2007-03-23 | 276 | 276 | 272 | 273 | 62,000 | 2,730 |
| 2007-03-22 | 275 | 275 | 273 | 275 | 69,000 | 2,750 |
| 2007-03-20 | 274 | 274 | 272 | 272 | 23,000 | 2,720 |
| 2007-03-19 | 273 | 273 | 270 | 271 | 30,000 | 2,710 |
| 2007-03-16 | 273 | 274 | 268 | 268 | 62,000 | 2,680 |
| 2007-03-15 | 271 | 274 | 270 | 271 | 56,000 | 2,710 |
| 2007-03-14 | 270 | 276 | 265 | 266 | 109,000 | 2,660 |
| 2007-03-13 | 280 | 282 | 276 | 277 | 64,000 | 2,770 |
| 2007-03-12 | 282 | 282 | 278 | 282 | 31,000 | 2,820 |
| 2007-03-09 | 274 | 279 | 274 | 277 | 113,000 | 2,770 |
| 2007-03-08 | 275 | 275 | 272 | 275 | 37,000 | 2,750 |
| 2007-03-07 | 277 | 278 | 268 | 270 | 82,000 | 2,700 |
| 2007-03-06 | 262 | 274 | 262 | 269 | 97,000 | 2,690 |
| 2007-03-05 | 273 | 273 | 258 | 261 | 145,000 | 2,610 |
| 2007-03-02 | 276 | 277 | 272 | 275 | 109,000 | 2,750 |
| 2007-03-01 | 282 | 282 | 274 | 280 | 215,000 | 2,800 |
| 2007-02-28 | 266 | 285 | 265 | 283 | 249,000 | 2,830 |
| 2007-02-27 | 299 | 302 | 293 | 297 | 310,000 | 2,970 |
| 2007-02-26 | 296 | 298 | 293 | 295 | 315,000 | 2,950 |
| 2007-02-23 | 275 | 288 | 274 | 287 | 407,000 | 2,870 |
| 2007-02-22 | 270 | 275 | 270 | 274 | 90,000 | 2,740 |
| 2007-02-21 | 273 | 274 | 269 | 272 | 112,000 | 2,720 |
| 2007-02-20 | 271 | 273 | 269 | 270 | 80,000 | 2,700 |
| 2007-02-19 | 273 | 275 | 272 | 275 | 78,000 | 2,750 |
| 2007-02-16 | 274 | 275 | 269 | 275 | 56,000 | 2,750 |
| 2007-02-15 | 276 | 276 | 271 | 274 | 110,000 | 2,740 |
| 2007-02-14 | 276 | 278 | 275 | 276 | 97,000 | 2,760 |
| 2007-02-13 | 277 | 279 | 267 | 273 | 67,000 | 2,730 |
| 2007-02-09 | 267 | 272 | 267 | 272 | 124,000 | 2,720 |
| 2007-02-08 | 281 | 281 | 270 | 272 | 118,000 | 2,720 |
| 2007-02-07 | 283 | 284 | 278 | 278 | 129,000 | 2,780 |
| 2007-02-06 | 285 | 285 | 282 | 283 | 111,000 | 2,830 |
| 2007-02-05 | 282 | 287 | 278 | 284 | 300,000 | 2,840 |
| 2007-02-02 | 277 | 278 | 276 | 278 | 61,000 | 2,780 |
| 2007-02-01 | 276 | 278 | 272 | 277 | 141,000 | 2,770 |
| 2007-01-31 | 285 | 285 | 278 | 279 | 94,000 | 2,790 |
| 2007-01-30 | 275 | 281 | 275 | 280 | 134,000 | 2,800 |
| 2007-01-29 | 272 | 278 | 272 | 275 | 97,000 | 2,750 |
| 2007-01-26 | 272 | 277 | 271 | 277 | 112,000 | 2,770 |
| 2007-01-25 | 275 | 280 | 275 | 277 | 186,000 | 2,770 |
| 2007-01-24 | 279 | 282 | 275 | 280 | 193,000 | 2,800 |
| 2007-01-23 | 277 | 279 | 275 | 277 | 113,000 | 2,770 |
| 2007-01-22 | 270 | 277 | 269 | 276 | 165,000 | 2,760 |
| 2007-01-19 | 273 | 273 | 269 | 270 | 115,000 | 2,700 |
| 2007-01-18 | 268 | 275 | 265 | 271 | 277,000 | 2,710 |
| 2007-01-17 | 268 | 270 | 264 | 267 | 140,000 | 2,670 |
| 2007-01-16 | 267 | 269 | 264 | 268 | 93,000 | 2,680 |
| 2007-01-15 | 261 | 268 | 261 | 268 | 116,000 | 2,680 |
| 2007-01-12 | 257 | 259 | 256 | 259 | 170,000 | 2,590 |
| 2007-01-11 | 261 | 265 | 257 | 259 | 162,000 | 2,590 |
| 2007-01-10 | 262 | 263 | 260 | 260 | 60,000 | 2,600 |
| 2007-01-09 | 262 | 265 | 260 | 263 | 78,000 | 2,630 |
| 2007-01-05 | 268 | 269 | 262 | 262 | 140,000 | 2,620 |
| 2007-01-04 | 264 | 268 | 262 | 267 | 58,000 | 2,670 |
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
