6358 酒井重工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 166 | 159 | 166 | 82,000 | 1,660 |
| 2008-12-29 | 158 | 159 | 155 | 158 | 66,000 | 1,580 |
| 2008-12-26 | 157 | 160 | 154 | 160 | 156,000 | 1,600 |
| 2008-12-25 | 154 | 159 | 147 | 156 | 300,000 | 1,560 |
| 2008-12-24 | 149 | 152 | 143 | 144 | 328,000 | 1,440 |
| 2008-12-22 | 155 | 159 | 151 | 156 | 98,000 | 1,560 |
| 2008-12-19 | 153 | 158 | 152 | 154 | 134,000 | 1,540 |
| 2008-12-18 | 155 | 160 | 151 | 154 | 238,000 | 1,540 |
| 2008-12-17 | 172 | 173 | 154 | 162 | 336,000 | 1,620 |
| 2008-12-16 | 180 | 180 | 163 | 165 | 530,000 | 1,650 |
| 2008-12-15 | 187 | 197 | 183 | 183 | 405,000 | 1,830 |
| 2008-12-12 | 184 | 210 | 174 | 182 | 1,357,000 | 1,820 |
| 2008-12-11 | 161 | 184 | 156 | 184 | 942,000 | 1,840 |
| 2008-12-10 | 148 | 162 | 146 | 159 | 246,000 | 1,590 |
| 2008-12-09 | 147 | 153 | 145 | 150 | 161,000 | 1,500 |
| 2008-12-08 | 136 | 144 | 134 | 144 | 49,000 | 1,440 |
| 2008-12-05 | 135 | 137 | 126 | 135 | 55,000 | 1,350 |
| 2008-12-04 | 133 | 137 | 133 | 135 | 31,000 | 1,350 |
| 2008-12-03 | 137 | 139 | 131 | 133 | 43,000 | 1,330 |
| 2008-12-02 | 136 | 137 | 135 | 136 | 34,000 | 1,360 |
| 2008-12-01 | 141 | 148 | 141 | 145 | 100,000 | 1,450 |
| 2008-11-28 | 137 | 138 | 135 | 138 | 80,000 | 1,380 |
| 2008-11-27 | 136 | 137 | 132 | 135 | 34,000 | 1,350 |
| 2008-11-26 | 128 | 135 | 125 | 134 | 56,000 | 1,340 |
| 2008-11-25 | 130 | 130 | 122 | 128 | 50,000 | 1,280 |
| 2008-11-21 | 115 | 123 | 107 | 123 | 70,000 | 1,230 |
| 2008-11-20 | 119 | 127 | 110 | 117 | 64,000 | 1,170 |
| 2008-11-19 | 128 | 129 | 117 | 119 | 103,000 | 1,190 |
| 2008-11-18 | 129 | 129 | 126 | 127 | 76,000 | 1,270 |
| 2008-11-17 | 120 | 135 | 120 | 132 | 104,000 | 1,320 |
| 2008-11-14 | 146 | 149 | 134 | 139 | 124,000 | 1,390 |
| 2008-11-13 | 139 | 141 | 137 | 141 | 75,000 | 1,410 |
| 2008-11-12 | 151 | 152 | 144 | 148 | 83,000 | 1,480 |
| 2008-11-11 | 150 | 157 | 149 | 155 | 84,000 | 1,550 |
| 2008-11-10 | 142 | 150 | 142 | 150 | 53,000 | 1,500 |
| 2008-11-07 | 139 | 148 | 133 | 142 | 74,000 | 1,420 |
| 2008-11-06 | 148 | 148 | 140 | 145 | 56,000 | 1,450 |
| 2008-11-05 | 147 | 152 | 146 | 150 | 98,000 | 1,500 |
| 2008-11-04 | 143 | 145 | 142 | 145 | 28,000 | 1,450 |
| 2008-10-31 | 147 | 147 | 140 | 141 | 81,000 | 1,410 |
| 2008-10-30 | 133 | 146 | 128 | 146 | 116,000 | 1,460 |
| 2008-10-29 | 145 | 148 | 130 | 134 | 116,000 | 1,340 |
| 2008-10-28 | 102 | 130 | 101 | 130 | 167,000 | 1,300 |
| 2008-10-27 | 123 | 126 | 105 | 107 | 180,000 | 1,070 |
| 2008-10-24 | 132 | 133 | 120 | 123 | 65,000 | 1,230 |
| 2008-10-23 | 127 | 134 | 127 | 132 | 58,000 | 1,320 |
| 2008-10-22 | 146 | 147 | 133 | 137 | 50,000 | 1,370 |
| 2008-10-21 | 146 | 149 | 145 | 149 | 57,000 | 1,490 |
| 2008-10-20 | 134 | 139 | 131 | 139 | 64,000 | 1,390 |
| 2008-10-17 | 134 | 138 | 130 | 133 | 39,000 | 1,330 |
| 2008-10-16 | 130 | 138 | 128 | 131 | 90,000 | 1,310 |
| 2008-10-15 | 135 | 143 | 135 | 143 | 56,000 | 1,430 |
| 2008-10-14 | 162 | 162 | 134 | 140 | 227,000 | 1,400 |
| 2008-10-10 | 113 | 125 | 110 | 122 | 151,000 | 1,220 |
| 2008-10-09 | 108 | 128 | 108 | 123 | 135,000 | 1,230 |
| 2008-10-08 | 117 | 118 | 108 | 110 | 233,000 | 1,100 |
| 2008-10-07 | 115 | 130 | 107 | 124 | 224,000 | 1,240 |
| 2008-10-06 | 151 | 151 | 135 | 136 | 175,000 | 1,360 |
| 2008-10-03 | 161 | 165 | 155 | 155 | 166,000 | 1,550 |
| 2008-10-02 | 165 | 166 | 161 | 161 | 94,000 | 1,610 |
| 2008-10-01 | 175 | 177 | 163 | 164 | 230,000 | 1,640 |
| 2008-09-30 | 160 | 174 | 156 | 165 | 289,000 | 1,650 |
| 2008-09-29 | 188 | 189 | 169 | 176 | 141,000 | 1,760 |
| 2008-09-26 | 192 | 199 | 181 | 185 | 265,000 | 1,850 |
| 2008-09-25 | 196 | 206 | 192 | 193 | 280,000 | 1,930 |
| 2008-09-24 | 209 | 210 | 202 | 203 | 111,000 | 2,030 |
| 2008-09-22 | 215 | 218 | 209 | 209 | 150,000 | 2,090 |
| 2008-09-19 | 210 | 214 | 207 | 208 | 159,000 | 2,080 |
| 2008-09-18 | 203 | 210 | 202 | 208 | 113,000 | 2,080 |
| 2008-09-17 | 207 | 211 | 186 | 208 | 210,000 | 2,080 |
| 2008-09-16 | 193 | 200 | 192 | 200 | 176,000 | 2,000 |
| 2008-09-12 | 202 | 205 | 202 | 203 | 123,000 | 2,030 |
| 2008-09-11 | 206 | 210 | 202 | 202 | 94,000 | 2,020 |
| 2008-09-10 | 203 | 207 | 203 | 205 | 141,000 | 2,050 |
| 2008-09-09 | 209 | 213 | 205 | 205 | 140,000 | 2,050 |
| 2008-09-08 | 207 | 215 | 207 | 210 | 142,000 | 2,100 |
| 2008-09-05 | 204 | 208 | 203 | 205 | 205,000 | 2,050 |
| 2008-09-04 | 214 | 215 | 209 | 211 | 192,000 | 2,110 |
| 2008-09-03 | 222 | 223 | 213 | 216 | 192,000 | 2,160 |
| 2008-09-02 | 229 | 229 | 219 | 220 | 187,000 | 2,200 |
| 2008-09-01 | 232 | 234 | 227 | 229 | 299,000 | 2,290 |
| 2008-08-29 | 229 | 229 | 220 | 222 | 198,000 | 2,220 |
| 2008-08-28 | 226 | 232 | 224 | 227 | 388,000 | 2,270 |
| 2008-08-27 | 217 | 230 | 216 | 230 | 810,000 | 2,300 |
| 2008-08-26 | 208 | 220 | 206 | 218 | 489,000 | 2,180 |
| 2008-08-25 | 212 | 212 | 209 | 211 | 144,000 | 2,110 |
| 2008-08-22 | 213 | 213 | 209 | 210 | 274,000 | 2,100 |
| 2008-08-21 | 218 | 221 | 214 | 216 | 479,000 | 2,160 |
| 2008-08-20 | 216 | 222 | 212 | 217 | 1,740,000 | 2,170 |
| 2008-08-19 | 207 | 219 | 206 | 215 | 2,706,000 | 2,150 |
| 2008-08-18 | 200 | 210 | 199 | 203 | 1,125,000 | 2,030 |
| 2008-08-15 | 201 | 210 | 195 | 201 | 1,304,000 | 2,010 |
| 2008-08-14 | 183 | 184 | 181 | 184 | 32,000 | 1,840 |
| 2008-08-13 | 190 | 190 | 185 | 185 | 68,000 | 1,850 |
| 2008-08-12 | 194 | 194 | 189 | 189 | 37,000 | 1,890 |
| 2008-08-11 | 195 | 196 | 191 | 192 | 50,000 | 1,920 |
| 2008-08-08 | 190 | 190 | 186 | 189 | 45,000 | 1,890 |
| 2008-08-07 | 194 | 194 | 190 | 190 | 45,000 | 1,900 |
| 2008-08-06 | 190 | 198 | 190 | 196 | 74,000 | 1,960 |
| 2008-08-05 | 187 | 190 | 185 | 187 | 71,000 | 1,870 |
| 2008-08-04 | 197 | 197 | 187 | 187 | 59,000 | 1,870 |
| 2008-08-01 | 207 | 208 | 195 | 199 | 83,000 | 1,990 |
| 2008-07-31 | 207 | 208 | 202 | 205 | 94,000 | 2,050 |
| 2008-07-30 | 208 | 208 | 204 | 206 | 57,000 | 2,060 |
| 2008-07-29 | 205 | 205 | 202 | 203 | 40,000 | 2,030 |
| 2008-07-28 | 212 | 212 | 203 | 206 | 66,000 | 2,060 |
| 2008-07-25 | 203 | 206 | 202 | 203 | 58,000 | 2,030 |
| 2008-07-24 | 199 | 207 | 199 | 207 | 53,000 | 2,070 |
| 2008-07-23 | 193 | 200 | 193 | 199 | 56,000 | 1,990 |
| 2008-07-22 | 193 | 193 | 189 | 191 | 55,000 | 1,910 |
| 2008-07-18 | 199 | 199 | 191 | 193 | 78,000 | 1,930 |
| 2008-07-17 | 196 | 198 | 194 | 194 | 51,000 | 1,940 |
| 2008-07-16 | 193 | 195 | 188 | 191 | 99,000 | 1,910 |
| 2008-07-15 | 201 | 202 | 195 | 197 | 67,000 | 1,970 |
| 2008-07-14 | 200 | 203 | 195 | 200 | 99,000 | 2,000 |
| 2008-07-11 | 202 | 202 | 197 | 202 | 121,000 | 2,020 |
| 2008-07-10 | 202 | 205 | 201 | 203 | 59,000 | 2,030 |
| 2008-07-09 | 206 | 211 | 204 | 207 | 96,000 | 2,070 |
| 2008-07-08 | 208 | 209 | 202 | 203 | 116,000 | 2,030 |
| 2008-07-07 | 205 | 207 | 203 | 206 | 60,000 | 2,060 |
| 2008-07-04 | 205 | 209 | 204 | 208 | 93,000 | 2,080 |
| 2008-07-03 | 208 | 210 | 203 | 205 | 140,000 | 2,050 |
| 2008-07-02 | 224 | 224 | 205 | 209 | 209,000 | 2,090 |
| 2008-07-01 | 219 | 232 | 219 | 222 | 129,000 | 2,220 |
| 2008-06-30 | 228 | 229 | 218 | 218 | 167,000 | 2,180 |
| 2008-06-27 | 230 | 232 | 229 | 231 | 112,000 | 2,310 |
| 2008-06-26 | 238 | 238 | 234 | 235 | 39,000 | 2,350 |
| 2008-06-25 | 233 | 236 | 230 | 235 | 95,000 | 2,350 |
| 2008-06-24 | 232 | 235 | 230 | 234 | 108,000 | 2,340 |
| 2008-06-23 | 235 | 236 | 231 | 235 | 89,000 | 2,350 |
| 2008-06-20 | 242 | 244 | 238 | 238 | 88,000 | 2,380 |
| 2008-06-19 | 247 | 247 | 241 | 241 | 70,000 | 2,410 |
| 2008-06-18 | 242 | 249 | 242 | 248 | 65,000 | 2,480 |
| 2008-06-17 | 248 | 248 | 239 | 244 | 85,000 | 2,440 |
| 2008-06-16 | 251 | 251 | 245 | 248 | 37,000 | 2,480 |
| 2008-06-13 | 246 | 249 | 245 | 246 | 185,000 | 2,460 |
| 2008-06-12 | 243 | 250 | 242 | 250 | 198,000 | 2,500 |
| 2008-06-11 | 250 | 252 | 246 | 251 | 100,000 | 2,510 |
| 2008-06-10 | 255 | 256 | 249 | 250 | 86,000 | 2,500 |
| 2008-06-09 | 249 | 253 | 245 | 250 | 143,000 | 2,500 |
| 2008-06-06 | 255 | 268 | 254 | 254 | 334,000 | 2,540 |
| 2008-06-05 | 255 | 256 | 248 | 254 | 153,000 | 2,540 |
| 2008-06-04 | 246 | 254 | 245 | 253 | 192,000 | 2,530 |
| 2008-06-03 | 244 | 249 | 242 | 245 | 138,000 | 2,450 |
| 2008-06-02 | 246 | 251 | 242 | 251 | 212,000 | 2,510 |
| 2008-05-30 | 244 | 244 | 237 | 242 | 140,000 | 2,420 |
| 2008-05-29 | 240 | 243 | 239 | 243 | 85,000 | 2,430 |
| 2008-05-28 | 245 | 245 | 240 | 240 | 140,000 | 2,400 |
| 2008-05-27 | 241 | 245 | 240 | 244 | 156,000 | 2,440 |
| 2008-05-26 | 247 | 250 | 243 | 244 | 162,000 | 2,440 |
| 2008-05-23 | 258 | 260 | 250 | 251 | 299,000 | 2,510 |
| 2008-05-22 | 247 | 259 | 243 | 258 | 360,000 | 2,580 |
| 2008-05-21 | 249 | 252 | 245 | 252 | 418,000 | 2,520 |
| 2008-05-20 | 252 | 257 | 248 | 253 | 469,000 | 2,530 |
| 2008-05-19 | 233 | 252 | 233 | 249 | 1,365,000 | 2,490 |
| 2008-05-16 | 229 | 235 | 228 | 233 | 1,312,000 | 2,330 |
| 2008-05-15 | 219 | 239 | 215 | 230 | 3,615,000 | 2,300 |
| 2008-05-14 | 193 | 194 | 189 | 194 | 68,000 | 1,940 |
| 2008-05-13 | 185 | 188 | 183 | 188 | 35,000 | 1,880 |
| 2008-05-12 | 189 | 189 | 182 | 184 | 47,000 | 1,840 |
| 2008-05-09 | 191 | 191 | 187 | 188 | 34,000 | 1,880 |
| 2008-05-08 | 190 | 190 | 189 | 190 | 38,000 | 1,900 |
| 2008-05-07 | 192 | 192 | 184 | 191 | 32,000 | 1,910 |
| 2008-05-02 | 188 | 190 | 184 | 190 | 37,000 | 1,900 |
| 2008-05-01 | 191 | 191 | 187 | 189 | 17,000 | 1,890 |
| 2008-04-30 | 193 | 193 | 189 | 192 | 36,000 | 1,920 |
| 2008-04-28 | 194 | 195 | 191 | 194 | 47,000 | 1,940 |
| 2008-04-25 | 190 | 193 | 189 | 191 | 28,000 | 1,910 |
| 2008-04-24 | 190 | 191 | 189 | 189 | 26,000 | 1,890 |
| 2008-04-23 | 189 | 190 | 188 | 190 | 27,000 | 1,900 |
| 2008-04-22 | 188 | 191 | 188 | 191 | 48,000 | 1,910 |
| 2008-04-21 | 186 | 195 | 186 | 193 | 55,000 | 1,930 |
| 2008-04-18 | 183 | 189 | 183 | 189 | 33,000 | 1,890 |
| 2008-04-17 | 182 | 185 | 182 | 185 | 38,000 | 1,850 |
| 2008-04-16 | 177 | 183 | 177 | 182 | 24,000 | 1,820 |
| 2008-04-15 | 177 | 181 | 175 | 178 | 36,000 | 1,780 |
| 2008-04-14 | 176 | 179 | 176 | 177 | 19,000 | 1,770 |
| 2008-04-11 | 181 | 183 | 178 | 183 | 25,000 | 1,830 |
| 2008-04-10 | 185 | 185 | 170 | 176 | 79,000 | 1,760 |
| 2008-04-09 | 184 | 190 | 183 | 186 | 136,000 | 1,860 |
| 2008-04-08 | 183 | 185 | 182 | 182 | 24,000 | 1,820 |
| 2008-04-07 | 182 | 184 | 180 | 182 | 24,000 | 1,820 |
| 2008-04-04 | 184 | 184 | 183 | 183 | 20,000 | 1,830 |
| 2008-04-03 | 186 | 186 | 183 | 184 | 25,000 | 1,840 |
| 2008-04-02 | 185 | 187 | 182 | 185 | 58,000 | 1,850 |
| 2008-04-01 | 182 | 183 | 179 | 181 | 17,000 | 1,810 |
| 2008-03-31 | 184 | 184 | 179 | 179 | 20,000 | 1,790 |
| 2008-03-28 | 178 | 184 | 176 | 182 | 37,000 | 1,820 |
| 2008-03-27 | 183 | 184 | 180 | 180 | 21,000 | 1,800 |
| 2008-03-26 | 179 | 185 | 179 | 183 | 35,000 | 1,830 |
| 2008-03-25 | 177 | 182 | 176 | 180 | 44,000 | 1,800 |
| 2008-03-24 | 179 | 182 | 176 | 176 | 44,000 | 1,760 |
| 2008-03-21 | 168 | 179 | 168 | 179 | 54,000 | 1,790 |
| 2008-03-19 | 167 | 176 | 167 | 172 | 79,000 | 1,720 |
| 2008-03-18 | 167 | 167 | 161 | 163 | 36,000 | 1,630 |
| 2008-03-17 | 167 | 167 | 162 | 164 | 81,000 | 1,640 |
| 2008-03-14 | 180 | 180 | 170 | 171 | 90,000 | 1,710 |
| 2008-03-13 | 177 | 183 | 165 | 175 | 119,000 | 1,750 |
| 2008-03-12 | 192 | 192 | 184 | 185 | 35,000 | 1,850 |
| 2008-03-11 | 172 | 183 | 172 | 182 | 117,000 | 1,820 |
| 2008-03-10 | 177 | 180 | 176 | 176 | 48,000 | 1,760 |
| 2008-03-07 | 178 | 184 | 177 | 177 | 54,000 | 1,770 |
| 2008-03-06 | 180 | 183 | 175 | 181 | 102,000 | 1,810 |
| 2008-03-05 | 182 | 182 | 178 | 180 | 45,000 | 1,800 |
| 2008-03-04 | 180 | 185 | 180 | 182 | 75,000 | 1,820 |
| 2008-03-03 | 181 | 185 | 181 | 182 | 84,000 | 1,820 |
| 2008-02-29 | 196 | 196 | 190 | 191 | 65,000 | 1,910 |
| 2008-02-28 | 198 | 198 | 194 | 196 | 36,000 | 1,960 |
| 2008-02-27 | 198 | 200 | 193 | 197 | 110,000 | 1,970 |
| 2008-02-26 | 200 | 204 | 196 | 196 | 115,000 | 1,960 |
| 2008-02-25 | 188 | 197 | 188 | 196 | 95,000 | 1,960 |
| 2008-02-22 | 191 | 193 | 189 | 192 | 50,000 | 1,920 |
| 2008-02-21 | 193 | 196 | 190 | 196 | 81,000 | 1,960 |
| 2008-02-20 | 195 | 199 | 190 | 192 | 92,000 | 1,920 |
| 2008-02-19 | 198 | 199 | 194 | 196 | 84,000 | 1,960 |
| 2008-02-18 | 197 | 200 | 193 | 193 | 110,000 | 1,930 |
| 2008-02-15 | 183 | 197 | 183 | 193 | 127,000 | 1,930 |
| 2008-02-14 | 179 | 189 | 179 | 188 | 90,000 | 1,880 |
| 2008-02-13 | 173 | 185 | 173 | 177 | 121,000 | 1,770 |
| 2008-02-12 | 166 | 184 | 166 | 175 | 217,000 | 1,750 |
| 2008-02-08 | 173 | 182 | 171 | 171 | 114,000 | 1,710 |
| 2008-02-07 | 180 | 186 | 174 | 178 | 103,000 | 1,780 |
| 2008-02-06 | 182 | 186 | 181 | 181 | 157,000 | 1,810 |
| 2008-02-05 | 192 | 196 | 190 | 192 | 87,000 | 1,920 |
| 2008-02-04 | 194 | 197 | 192 | 194 | 156,000 | 1,940 |
| 2008-02-01 | 189 | 192 | 187 | 191 | 141,000 | 1,910 |
| 2008-01-31 | 177 | 193 | 177 | 189 | 107,000 | 1,890 |
| 2008-01-30 | 184 | 188 | 180 | 181 | 121,000 | 1,810 |
| 2008-01-29 | 176 | 186 | 176 | 179 | 103,000 | 1,790 |
| 2008-01-28 | 177 | 181 | 171 | 171 | 166,000 | 1,710 |
| 2008-01-25 | 168 | 179 | 168 | 179 | 163,000 | 1,790 |
| 2008-01-24 | 163 | 167 | 160 | 166 | 95,000 | 1,660 |
| 2008-01-23 | 151 | 160 | 151 | 156 | 133,000 | 1,560 |
| 2008-01-22 | 153 | 156 | 147 | 150 | 189,000 | 1,500 |
| 2008-01-21 | 160 | 165 | 156 | 163 | 207,000 | 1,630 |
| 2008-01-18 | 145 | 166 | 144 | 166 | 181,000 | 1,660 |
| 2008-01-17 | 153 | 154 | 144 | 154 | 217,000 | 1,540 |
| 2008-01-16 | 149 | 155 | 143 | 148 | 362,000 | 1,480 |
| 2008-01-15 | 177 | 177 | 164 | 164 | 261,000 | 1,640 |
| 2008-01-11 | 183 | 185 | 180 | 180 | 175,000 | 1,800 |
| 2008-01-10 | 196 | 196 | 186 | 187 | 111,000 | 1,870 |
| 2008-01-09 | 185 | 192 | 184 | 192 | 191,000 | 1,920 |
| 2008-01-08 | 185 | 188 | 185 | 185 | 145,000 | 1,850 |
| 2008-01-07 | 185 | 187 | 185 | 186 | 133,000 | 1,860 |
| 2008-01-04 | 188 | 193 | 183 | 185 | 158,000 | 1,850 |
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
