6358 酒井重工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 127 | 127 | 124 | 126 | 61,000 | 1,260 |
| 2009-12-29 | 126 | 126 | 124 | 125 | 22,000 | 1,250 |
| 2009-12-28 | 128 | 128 | 125 | 125 | 55,000 | 1,250 |
| 2009-12-25 | 127 | 127 | 124 | 126 | 55,000 | 1,260 |
| 2009-12-24 | 120 | 127 | 120 | 126 | 111,000 | 1,260 |
| 2009-12-22 | 120 | 120 | 119 | 119 | 31,000 | 1,190 |
| 2009-12-21 | 118 | 119 | 118 | 119 | 29,000 | 1,190 |
| 2009-12-18 | 121 | 121 | 119 | 119 | 35,000 | 1,190 |
| 2009-12-17 | 122 | 122 | 120 | 120 | 36,000 | 1,200 |
| 2009-12-16 | 121 | 122 | 120 | 121 | 28,000 | 1,210 |
| 2009-12-15 | 122 | 123 | 121 | 122 | 22,000 | 1,220 |
| 2009-12-14 | 120 | 122 | 120 | 122 | 46,000 | 1,220 |
| 2009-12-11 | 123 | 123 | 120 | 121 | 88,000 | 1,210 |
| 2009-12-10 | 119 | 121 | 119 | 120 | 32,000 | 1,200 |
| 2009-12-09 | 127 | 127 | 122 | 123 | 45,000 | 1,230 |
| 2009-12-08 | 129 | 130 | 122 | 126 | 42,000 | 1,260 |
| 2009-12-07 | 129 | 135 | 128 | 128 | 35,000 | 1,280 |
| 2009-12-04 | 128 | 130 | 127 | 128 | 31,000 | 1,280 |
| 2009-12-03 | 130 | 130 | 127 | 127 | 42,000 | 1,270 |
| 2009-12-02 | 120 | 126 | 119 | 126 | 63,000 | 1,260 |
| 2009-12-01 | 123 | 123 | 118 | 119 | 42,000 | 1,190 |
| 2009-11-30 | 117 | 127 | 115 | 123 | 117,000 | 1,230 |
| 2009-11-27 | 115 | 118 | 108 | 118 | 78,000 | 1,180 |
| 2009-11-26 | 112 | 113 | 111 | 111 | 32,000 | 1,110 |
| 2009-11-25 | 112 | 113 | 111 | 113 | 21,000 | 1,130 |
| 2009-11-24 | 115 | 115 | 111 | 111 | 40,000 | 1,110 |
| 2009-11-20 | 113 | 117 | 113 | 114 | 34,000 | 1,140 |
| 2009-11-19 | 116 | 116 | 112 | 114 | 34,000 | 1,140 |
| 2009-11-18 | 115 | 116 | 113 | 116 | 25,000 | 1,160 |
| 2009-11-17 | 115 | 115 | 113 | 115 | 46,000 | 1,150 |
| 2009-11-16 | 120 | 120 | 111 | 117 | 55,000 | 1,170 |
| 2009-11-13 | 119 | 121 | 118 | 118 | 29,000 | 1,180 |
| 2009-11-12 | 125 | 126 | 119 | 119 | 53,000 | 1,190 |
| 2009-11-11 | 123 | 125 | 123 | 125 | 43,000 | 1,250 |
| 2009-11-10 | 128 | 128 | 125 | 127 | 22,000 | 1,270 |
| 2009-11-09 | 126 | 127 | 126 | 127 | 21,000 | 1,270 |
| 2009-11-06 | 132 | 132 | 127 | 128 | 37,000 | 1,280 |
| 2009-11-05 | 131 | 131 | 129 | 130 | 32,000 | 1,300 |
| 2009-11-04 | 132 | 133 | 131 | 132 | 26,000 | 1,320 |
| 2009-11-02 | 131 | 134 | 131 | 131 | 31,000 | 1,310 |
| 2009-10-30 | 137 | 137 | 135 | 135 | 21,000 | 1,350 |
| 2009-10-29 | 135 | 135 | 130 | 133 | 33,000 | 1,330 |
| 2009-10-28 | 135 | 135 | 131 | 134 | 31,000 | 1,340 |
| 2009-10-27 | 138 | 139 | 135 | 135 | 36,000 | 1,350 |
| 2009-10-26 | 138 | 141 | 138 | 141 | 23,000 | 1,410 |
| 2009-10-23 | 139 | 141 | 139 | 139 | 22,000 | 1,390 |
| 2009-10-22 | 141 | 141 | 139 | 141 | 17,000 | 1,410 |
| 2009-10-21 | 141 | 143 | 138 | 142 | 34,000 | 1,420 |
| 2009-10-20 | 142 | 142 | 141 | 141 | 17,000 | 1,410 |
| 2009-10-19 | 142 | 142 | 138 | 141 | 18,000 | 1,410 |
| 2009-10-16 | 141 | 141 | 137 | 140 | 25,000 | 1,400 |
| 2009-10-15 | 139 | 142 | 139 | 142 | 24,000 | 1,420 |
| 2009-10-14 | 143 | 143 | 137 | 140 | 45,000 | 1,400 |
| 2009-10-13 | 144 | 144 | 142 | 143 | 20,000 | 1,430 |
| 2009-10-09 | 143 | 144 | 142 | 142 | 18,000 | 1,420 |
| 2009-10-08 | 141 | 145 | 141 | 144 | 29,000 | 1,440 |
| 2009-10-07 | 141 | 142 | 138 | 142 | 16,000 | 1,420 |
| 2009-10-06 | 139 | 142 | 139 | 141 | 20,000 | 1,410 |
| 2009-10-05 | 138 | 140 | 138 | 140 | 47,000 | 1,400 |
| 2009-10-02 | 142 | 145 | 137 | 138 | 54,000 | 1,380 |
| 2009-10-01 | 148 | 148 | 145 | 145 | 18,000 | 1,450 |
| 2009-09-30 | 147 | 152 | 146 | 152 | 39,000 | 1,520 |
| 2009-09-29 | 153 | 153 | 148 | 148 | 10,000 | 1,480 |
| 2009-09-28 | 151 | 152 | 148 | 152 | 25,000 | 1,520 |
| 2009-09-25 | 157 | 157 | 153 | 153 | 25,000 | 1,530 |
| 2009-09-24 | 151 | 157 | 151 | 157 | 29,000 | 1,570 |
| 2009-09-18 | 150 | 154 | 150 | 153 | 37,000 | 1,530 |
| 2009-09-17 | 154 | 154 | 151 | 152 | 33,000 | 1,520 |
| 2009-09-16 | 155 | 158 | 152 | 153 | 98,000 | 1,530 |
| 2009-09-15 | 155 | 156 | 154 | 156 | 30,000 | 1,560 |
| 2009-09-14 | 157 | 157 | 155 | 156 | 27,000 | 1,560 |
| 2009-09-11 | 160 | 160 | 156 | 157 | 53,000 | 1,570 |
| 2009-09-10 | 158 | 160 | 156 | 158 | 31,000 | 1,580 |
| 2009-09-09 | 158 | 158 | 155 | 156 | 29,000 | 1,560 |
| 2009-09-08 | 158 | 159 | 158 | 158 | 25,000 | 1,580 |
| 2009-09-07 | 159 | 159 | 156 | 156 | 25,000 | 1,560 |
| 2009-09-04 | 158 | 159 | 155 | 156 | 46,000 | 1,560 |
| 2009-09-03 | 163 | 163 | 158 | 159 | 49,000 | 1,590 |
| 2009-09-02 | 165 | 165 | 161 | 162 | 41,000 | 1,620 |
| 2009-09-01 | 166 | 168 | 166 | 166 | 19,000 | 1,660 |
| 2009-08-31 | 172 | 173 | 165 | 168 | 46,000 | 1,680 |
| 2009-08-28 | 171 | 171 | 167 | 168 | 54,000 | 1,680 |
| 2009-08-27 | 171 | 172 | 169 | 171 | 35,000 | 1,710 |
| 2009-08-26 | 170 | 174 | 169 | 172 | 24,000 | 1,720 |
| 2009-08-25 | 170 | 170 | 169 | 169 | 26,000 | 1,690 |
| 2009-08-24 | 169 | 171 | 169 | 169 | 32,000 | 1,690 |
| 2009-08-21 | 173 | 173 | 164 | 165 | 71,000 | 1,650 |
| 2009-08-20 | 166 | 167 | 163 | 167 | 32,000 | 1,670 |
| 2009-08-19 | 169 | 169 | 166 | 166 | 26,000 | 1,660 |
| 2009-08-18 | 165 | 169 | 165 | 169 | 55,000 | 1,690 |
| 2009-08-17 | 176 | 176 | 163 | 170 | 125,000 | 1,700 |
| 2009-08-14 | 174 | 179 | 174 | 178 | 132,000 | 1,780 |
| 2009-08-13 | 169 | 174 | 169 | 173 | 56,000 | 1,730 |
| 2009-08-12 | 168 | 169 | 167 | 168 | 37,000 | 1,680 |
| 2009-08-11 | 170 | 170 | 169 | 170 | 22,000 | 1,700 |
| 2009-08-10 | 166 | 173 | 166 | 170 | 37,000 | 1,700 |
| 2009-08-07 | 165 | 166 | 163 | 166 | 44,000 | 1,660 |
| 2009-08-06 | 164 | 164 | 162 | 164 | 23,000 | 1,640 |
| 2009-08-05 | 163 | 165 | 160 | 164 | 44,000 | 1,640 |
| 2009-08-04 | 160 | 163 | 160 | 163 | 63,000 | 1,630 |
| 2009-08-03 | 158 | 159 | 158 | 158 | 25,000 | 1,580 |
| 2009-07-31 | 160 | 160 | 156 | 156 | 34,000 | 1,560 |
| 2009-07-30 | 153 | 157 | 151 | 157 | 38,000 | 1,570 |
| 2009-07-29 | 157 | 158 | 154 | 154 | 26,000 | 1,540 |
| 2009-07-28 | 160 | 160 | 153 | 155 | 69,000 | 1,550 |
| 2009-07-27 | 153 | 162 | 153 | 158 | 116,000 | 1,580 |
| 2009-07-24 | 157 | 159 | 156 | 156 | 43,000 | 1,560 |
| 2009-07-23 | 154 | 157 | 152 | 155 | 39,000 | 1,550 |
| 2009-07-22 | 153 | 157 | 150 | 151 | 50,000 | 1,510 |
| 2009-07-21 | 149 | 158 | 149 | 154 | 63,000 | 1,540 |
| 2009-07-17 | 153 | 155 | 149 | 150 | 40,000 | 1,500 |
| 2009-07-16 | 153 | 154 | 151 | 151 | 54,000 | 1,510 |
| 2009-07-15 | 156 | 156 | 149 | 150 | 43,000 | 1,500 |
| 2009-07-14 | 150 | 156 | 147 | 153 | 67,000 | 1,530 |
| 2009-07-13 | 159 | 159 | 145 | 145 | 71,000 | 1,450 |
| 2009-07-10 | 158 | 159 | 155 | 159 | 66,000 | 1,590 |
| 2009-07-09 | 154 | 166 | 154 | 158 | 126,000 | 1,580 |
| 2009-07-08 | 156 | 159 | 154 | 155 | 82,000 | 1,550 |
| 2009-07-07 | 164 | 164 | 159 | 161 | 69,000 | 1,610 |
| 2009-07-06 | 166 | 166 | 163 | 164 | 49,000 | 1,640 |
| 2009-07-03 | 165 | 165 | 161 | 163 | 60,000 | 1,630 |
| 2009-07-02 | 167 | 170 | 165 | 165 | 64,000 | 1,650 |
| 2009-07-01 | 164 | 170 | 164 | 166 | 76,000 | 1,660 |
| 2009-06-30 | 168 | 168 | 165 | 166 | 43,000 | 1,660 |
| 2009-06-29 | 169 | 170 | 161 | 165 | 71,000 | 1,650 |
| 2009-06-26 | 166 | 170 | 165 | 167 | 78,000 | 1,670 |
| 2009-06-25 | 162 | 164 | 161 | 164 | 44,000 | 1,640 |
| 2009-06-24 | 160 | 162 | 157 | 162 | 52,000 | 1,620 |
| 2009-06-23 | 162 | 163 | 156 | 159 | 109,000 | 1,590 |
| 2009-06-22 | 158 | 163 | 158 | 161 | 96,000 | 1,610 |
| 2009-06-19 | 169 | 169 | 163 | 163 | 78,000 | 1,630 |
| 2009-06-18 | 173 | 173 | 163 | 166 | 73,000 | 1,660 |
| 2009-06-17 | 169 | 174 | 169 | 171 | 57,000 | 1,710 |
| 2009-06-16 | 177 | 177 | 170 | 170 | 79,000 | 1,700 |
| 2009-06-15 | 180 | 185 | 177 | 178 | 151,000 | 1,780 |
| 2009-06-12 | 182 | 182 | 176 | 179 | 168,000 | 1,790 |
| 2009-06-11 | 185 | 185 | 180 | 182 | 155,000 | 1,820 |
| 2009-06-10 | 180 | 186 | 179 | 184 | 167,000 | 1,840 |
| 2009-06-09 | 180 | 183 | 178 | 179 | 168,000 | 1,790 |
| 2009-06-08 | 181 | 183 | 179 | 179 | 128,000 | 1,790 |
| 2009-06-05 | 181 | 182 | 178 | 178 | 118,000 | 1,780 |
| 2009-06-04 | 181 | 183 | 177 | 181 | 112,000 | 1,810 |
| 2009-06-03 | 180 | 184 | 176 | 181 | 267,000 | 1,810 |
| 2009-06-02 | 173 | 182 | 170 | 178 | 333,000 | 1,780 |
| 2009-06-01 | 167 | 170 | 167 | 168 | 89,000 | 1,680 |
| 2009-05-29 | 170 | 172 | 167 | 168 | 137,000 | 1,680 |
| 2009-05-28 | 171 | 172 | 165 | 168 | 100,000 | 1,680 |
| 2009-05-27 | 177 | 177 | 170 | 170 | 174,000 | 1,700 |
| 2009-05-26 | 179 | 179 | 174 | 175 | 159,000 | 1,750 |
| 2009-05-25 | 175 | 181 | 175 | 179 | 128,000 | 1,790 |
| 2009-05-22 | 174 | 176 | 173 | 175 | 79,000 | 1,750 |
| 2009-05-21 | 179 | 179 | 173 | 176 | 176,000 | 1,760 |
| 2009-05-20 | 182 | 184 | 179 | 179 | 248,000 | 1,790 |
| 2009-05-19 | 181 | 188 | 177 | 184 | 715,000 | 1,840 |
| 2009-05-18 | 177 | 181 | 175 | 178 | 224,000 | 1,780 |
| 2009-05-15 | 173 | 182 | 172 | 181 | 339,000 | 1,810 |
| 2009-05-14 | 174 | 178 | 173 | 173 | 216,000 | 1,730 |
| 2009-05-13 | 178 | 179 | 174 | 177 | 263,000 | 1,770 |
| 2009-05-12 | 173 | 183 | 173 | 179 | 820,000 | 1,790 |
| 2009-05-11 | 176 | 180 | 171 | 177 | 1,468,000 | 1,770 |
| 2009-05-08 | 150 | 153 | 148 | 153 | 95,000 | 1,530 |
| 2009-05-07 | 152 | 154 | 147 | 151 | 137,000 | 1,510 |
| 2009-05-01 | 151 | 151 | 144 | 147 | 54,000 | 1,470 |
| 2009-04-30 | 143 | 154 | 136 | 148 | 184,000 | 1,480 |
| 2009-04-28 | 152 | 156 | 137 | 138 | 230,000 | 1,380 |
| 2009-04-27 | 140 | 149 | 135 | 149 | 119,000 | 1,490 |
| 2009-04-24 | 131 | 139 | 130 | 137 | 77,000 | 1,370 |
| 2009-04-23 | 135 | 135 | 131 | 131 | 67,000 | 1,310 |
| 2009-04-22 | 139 | 139 | 136 | 136 | 39,000 | 1,360 |
| 2009-04-21 | 137 | 139 | 133 | 139 | 47,000 | 1,390 |
| 2009-04-20 | 144 | 144 | 140 | 140 | 16,000 | 1,400 |
| 2009-04-17 | 142 | 143 | 142 | 142 | 29,000 | 1,420 |
| 2009-04-16 | 145 | 147 | 143 | 143 | 37,000 | 1,430 |
| 2009-04-15 | 145 | 145 | 142 | 142 | 25,000 | 1,420 |
| 2009-04-14 | 149 | 151 | 145 | 148 | 128,000 | 1,480 |
| 2009-04-13 | 144 | 149 | 144 | 148 | 59,000 | 1,480 |
| 2009-04-10 | 143 | 144 | 139 | 144 | 114,000 | 1,440 |
| 2009-04-09 | 136 | 140 | 135 | 139 | 98,000 | 1,390 |
| 2009-04-08 | 136 | 136 | 128 | 133 | 110,000 | 1,330 |
| 2009-04-07 | 137 | 137 | 135 | 136 | 56,000 | 1,360 |
| 2009-04-06 | 132 | 134 | 130 | 134 | 83,000 | 1,340 |
| 2009-04-03 | 136 | 137 | 129 | 129 | 72,000 | 1,290 |
| 2009-04-02 | 134 | 137 | 130 | 134 | 50,000 | 1,340 |
| 2009-04-01 | 130 | 133 | 130 | 133 | 11,000 | 1,330 |
| 2009-03-31 | 136 | 136 | 129 | 133 | 29,000 | 1,330 |
| 2009-03-30 | 138 | 139 | 134 | 134 | 33,000 | 1,340 |
| 2009-03-27 | 140 | 145 | 135 | 136 | 57,000 | 1,360 |
| 2009-03-26 | 135 | 138 | 134 | 138 | 29,000 | 1,380 |
| 2009-03-25 | 136 | 137 | 131 | 134 | 41,000 | 1,340 |
| 2009-03-24 | 136 | 138 | 133 | 133 | 88,000 | 1,330 |
| 2009-03-23 | 129 | 130 | 124 | 130 | 40,000 | 1,300 |
| 2009-03-19 | 132 | 132 | 126 | 126 | 19,000 | 1,260 |
| 2009-03-18 | 128 | 132 | 128 | 130 | 26,000 | 1,300 |
| 2009-03-17 | 131 | 131 | 124 | 129 | 38,000 | 1,290 |
| 2009-03-16 | 128 | 128 | 127 | 128 | 26,000 | 1,280 |
| 2009-03-13 | 124 | 125 | 123 | 124 | 83,000 | 1,240 |
| 2009-03-12 | 120 | 120 | 118 | 119 | 15,000 | 1,190 |
| 2009-03-11 | 117 | 120 | 117 | 118 | 7,000 | 1,180 |
| 2009-03-10 | 118 | 120 | 115 | 115 | 48,000 | 1,150 |
| 2009-03-09 | 121 | 121 | 116 | 117 | 30,000 | 1,170 |
| 2009-03-06 | 123 | 125 | 121 | 121 | 66,000 | 1,210 |
| 2009-03-05 | 129 | 130 | 127 | 129 | 60,000 | 1,290 |
| 2009-03-04 | 122 | 122 | 119 | 121 | 30,000 | 1,210 |
| 2009-03-03 | 116 | 122 | 115 | 120 | 22,000 | 1,200 |
| 2009-03-02 | 125 | 125 | 117 | 119 | 37,000 | 1,190 |
| 2009-02-27 | 131 | 131 | 124 | 128 | 52,000 | 1,280 |
| 2009-02-26 | 116 | 123 | 116 | 123 | 35,000 | 1,230 |
| 2009-02-25 | 116 | 118 | 116 | 118 | 34,000 | 1,180 |
| 2009-02-24 | 111 | 115 | 110 | 115 | 28,000 | 1,150 |
| 2009-02-23 | 115 | 115 | 113 | 113 | 56,000 | 1,130 |
| 2009-02-20 | 118 | 119 | 117 | 119 | 28,000 | 1,190 |
| 2009-02-19 | 122 | 122 | 118 | 119 | 41,000 | 1,190 |
| 2009-02-18 | 121 | 126 | 120 | 120 | 14,000 | 1,200 |
| 2009-02-17 | 122 | 122 | 120 | 121 | 39,000 | 1,210 |
| 2009-02-16 | 128 | 128 | 122 | 124 | 85,000 | 1,240 |
| 2009-02-13 | 128 | 129 | 125 | 128 | 36,000 | 1,280 |
| 2009-02-12 | 129 | 129 | 122 | 125 | 73,000 | 1,250 |
| 2009-02-10 | 132 | 134 | 131 | 131 | 35,000 | 1,310 |
| 2009-02-09 | 137 | 139 | 133 | 133 | 46,000 | 1,330 |
| 2009-02-06 | 140 | 140 | 137 | 137 | 9,000 | 1,370 |
| 2009-02-05 | 141 | 142 | 137 | 139 | 45,000 | 1,390 |
| 2009-02-04 | 139 | 140 | 137 | 137 | 20,000 | 1,370 |
| 2009-02-03 | 137 | 139 | 137 | 138 | 10,000 | 1,380 |
| 2009-02-02 | 137 | 140 | 135 | 138 | 38,000 | 1,380 |
| 2009-01-30 | 146 | 146 | 139 | 139 | 49,000 | 1,390 |
| 2009-01-29 | 148 | 148 | 142 | 145 | 31,000 | 1,450 |
| 2009-01-28 | 143 | 144 | 141 | 144 | 23,000 | 1,440 |
| 2009-01-27 | 145 | 147 | 144 | 147 | 39,000 | 1,470 |
| 2009-01-26 | 142 | 145 | 138 | 142 | 47,000 | 1,420 |
| 2009-01-23 | 141 | 141 | 138 | 140 | 52,000 | 1,400 |
| 2009-01-22 | 140 | 141 | 139 | 141 | 29,000 | 1,410 |
| 2009-01-21 | 141 | 143 | 140 | 141 | 49,000 | 1,410 |
| 2009-01-20 | 147 | 149 | 142 | 145 | 97,000 | 1,450 |
| 2009-01-19 | 149 | 151 | 148 | 148 | 100,000 | 1,480 |
| 2009-01-16 | 148 | 156 | 148 | 154 | 83,000 | 1,540 |
| 2009-01-15 | 144 | 150 | 144 | 147 | 62,000 | 1,470 |
| 2009-01-14 | 150 | 152 | 145 | 148 | 53,000 | 1,480 |
| 2009-01-13 | 155 | 155 | 150 | 150 | 58,000 | 1,500 |
| 2009-01-09 | 161 | 162 | 159 | 162 | 34,000 | 1,620 |
| 2009-01-08 | 165 | 165 | 160 | 164 | 46,000 | 1,640 |
| 2009-01-07 | 167 | 169 | 162 | 166 | 117,000 | 1,660 |
| 2009-01-06 | 164 | 164 | 158 | 164 | 73,000 | 1,640 |
| 2009-01-05 | 170 | 170 | 164 | 165 | 62,000 | 1,650 |
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
