6358 酒井重工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	147	147	144	146	36,000	1,460
2010-12-29	147	147	145	147	52,000	1,470
2010-12-28	148	148	146	147	37,000	1,470
2010-12-27	146	149	146	148	76,000	1,480
2010-12-24	146	146	144	144	92,000	1,440
2010-12-22	146	149	146	146	91,000	1,460
2010-12-21	147	148	144	147	149,000	1,470
2010-12-20	153	153	148	149	134,000	1,490
2010-12-17	149	152	148	152	169,000	1,520
2010-12-16	143	149	142	148	208,000	1,480
2010-12-15	145	145	141	142	74,000	1,420
2010-12-14	144	144	142	144	113,000	1,440
2010-12-13	140	143	139	143	67,000	1,430
2010-12-10	142	142	139	140	96,000	1,400
2010-12-09	140	141	137	141	104,000	1,410
2010-12-08	138	140	138	140	84,000	1,400
2010-12-07	136	138	135	138	119,000	1,380
2010-12-06	132	135	132	135	43,000	1,350
2010-12-03	133	134	132	132	30,000	1,320
2010-12-02	131	134	131	132	84,000	1,320
2010-12-01	128	132	128	131	41,000	1,310
2010-11-30	132	132	129	129	74,000	1,290
2010-11-29	130	132	128	131	55,000	1,310
2010-11-26	131	132	128	128	34,000	1,280
2010-11-25	131	132	129	131	65,000	1,310
2010-11-24	126	131	126	128	65,000	1,280
2010-11-22	129	131	129	130	112,000	1,300
2010-11-19	126	128	125	126	96,000	1,260
2010-11-18	120	125	120	124	56,000	1,240
2010-11-17	118	121	118	120	32,000	1,200
2010-11-16	119	121	119	120	26,000	1,200
2010-11-15	120	123	119	120	30,000	1,200
2010-11-12	122	122	121	122	21,000	1,220
2010-11-11	123	124	122	122	70,000	1,220
2010-11-10	119	123	119	123	50,000	1,230
2010-11-09	120	121	120	120	33,000	1,200
2010-11-08	120	122	118	120	38,000	1,200
2010-11-05	114	121	114	120	66,000	1,200
2010-11-04	112	113	111	112	60,000	1,120
2010-11-02	113	113	111	112	59,000	1,120
2010-11-01	116	116	113	113	26,000	1,130
2010-10-29	117	117	115	116	25,000	1,160
2010-10-28	116	116	115	116	41,000	1,160
2010-10-27	116	117	116	116	39,000	1,160
2010-10-26	117	117	116	116	24,000	1,160
2010-10-25	118	118	116	116	18,000	1,160
2010-10-22	115	117	115	117	42,000	1,170
2010-10-21	116	116	115	116	102,000	1,160
2010-10-20	116	118	116	117	27,000	1,170
2010-10-19	118	119	118	118	34,000	1,180
2010-10-18	117	119	116	119	28,000	1,190
2010-10-15	119	120	116	118	145,000	1,180
2010-10-14	122	122	120	120	41,000	1,200
2010-10-13	122	122	120	121	53,000	1,210
2010-10-12	123	123	120	120	70,000	1,200
2010-10-08	125	125	122	123	38,000	1,230
2010-10-07	123	126	123	124	55,000	1,240
2010-10-06	122	124	119	124	81,000	1,240
2010-10-05	121	123	120	120	51,000	1,200
2010-10-04	126	126	123	123	47,000	1,230
2010-10-01	126	126	125	125	12,000	1,250
2010-09-30	126	132	126	126	71,000	1,260
2010-09-29	126	126	125	126	38,000	1,260
2010-09-28	124	126	124	126	14,000	1,260
2010-09-27	127	127	124	127	32,000	1,270
2010-09-24	128	128	125	126	44,000	1,260
2010-09-22	128	128	127	127	21,000	1,270
2010-09-21	130	131	128	128	39,000	1,280
2010-09-17	128	129	128	128	36,000	1,280
2010-09-16	127	130	126	128	27,000	1,280
2010-09-15	128	130	127	127	26,000	1,270
2010-09-14	130	130	126	127	31,000	1,270
2010-09-13	129	129	128	129	10,000	1,290
2010-09-10	129	129	127	129	72,000	1,290
2010-09-09	128	128	124	127	29,000	1,270
2010-09-08	124	127	124	126	19,000	1,260
2010-09-07	127	128	125	126	44,000	1,260
2010-09-06	123	127	122	127	31,000	1,270
2010-09-03	121	122	121	121	17,000	1,210
2010-09-02	121	121	120	121	22,000	1,210
2010-09-01	121	122	120	120	40,000	1,200
2010-08-31	126	128	121	121	23,000	1,210
2010-08-30	122	128	122	126	72,000	1,260
2010-08-27	120	127	119	127	34,000	1,270
2010-08-26	122	122	120	121	43,000	1,210
2010-08-25	122	124	120	120	76,000	1,200
2010-08-24	127	128	125	125	37,000	1,250
2010-08-23	130	130	127	127	38,000	1,270
2010-08-20	129	131	128	130	35,000	1,300
2010-08-19	129	131	129	131	38,000	1,310
2010-08-18	130	132	129	130	22,000	1,300
2010-08-17	130	131	127	131	17,000	1,310
2010-08-16	126	131	125	130	65,000	1,300
2010-08-13	128	133	128	131	29,000	1,310
2010-08-12	126	129	126	128	38,000	1,280
2010-08-11	131	131	129	129	39,000	1,290
2010-08-10	137	137	133	133	43,000	1,330
2010-08-09	134	136	133	134	78,000	1,340
2010-08-06	129	133	128	133	16,000	1,330
2010-08-05	130	130	128	129	20,000	1,290
2010-08-04	130	130	128	128	18,000	1,280
2010-08-03	133	133	129	130	37,000	1,300
2010-08-02	130	132	129	129	55,000	1,290
2010-07-30	133	134	130	131	39,000	1,310
2010-07-29	134	134	133	133	26,000	1,330
2010-07-28	134	136	133	134	77,000	1,340
2010-07-27	133	135	129	135	221,000	1,350
2010-07-26	129	133	129	132	83,000	1,320
2010-07-23	126	131	126	128	52,000	1,280
2010-07-22	125	126	124	124	37,000	1,240
2010-07-21	128	128	125	125	50,000	1,250
2010-07-20	125	127	124	126	47,000	1,260
2010-07-16	128	128	125	125	52,000	1,250
2010-07-15	130	130	129	130	22,000	1,300
2010-07-14	128	132	128	130	38,000	1,300
2010-07-13	129	130	127	127	30,000	1,270
2010-07-12	128	130	127	129	47,000	1,290
2010-07-09	130	132	128	129	53,000	1,290
2010-07-08	129	131	128	130	56,000	1,300
2010-07-07	130	130	126	127	38,000	1,270
2010-07-06	128	131	127	130	50,000	1,300
2010-07-05	127	130	127	128	51,000	1,280
2010-07-02	127	128	126	127	40,000	1,270
2010-07-01	126	129	124	126	62,000	1,260
2010-06-30	126	129	126	127	60,000	1,270
2010-06-29	133	134	130	130	52,000	1,300
2010-06-28	138	138	129	133	90,000	1,330
2010-06-25	139	139	136	137	49,000	1,370
2010-06-24	138	144	138	141	63,000	1,410
2010-06-23	140	140	137	139	37,000	1,390
2010-06-22	142	144	141	141	68,000	1,410
2010-06-21	141	146	141	145	112,000	1,450
2010-06-18	135	140	135	140	45,000	1,400
2010-06-17	140	140	137	137	30,000	1,370
2010-06-16	140	142	136	138	78,000	1,380
2010-06-15	138	139	137	138	24,000	1,380
2010-06-14	135	139	135	138	49,000	1,380
2010-06-11	133	137	133	134	94,000	1,340
2010-06-10	129	132	129	131	52,000	1,310
2010-06-09	133	135	131	131	65,000	1,310
2010-06-08	135	138	134	134	64,000	1,340
2010-06-07	137	137	136	136	26,000	1,360
2010-06-04	141	142	139	140	56,000	1,400
2010-06-03	140	142	138	140	127,000	1,400
2010-06-02	137	140	135	137	250,000	1,370
2010-06-01	144	144	141	142	66,000	1,420
2010-05-31	144	146	143	143	143,000	1,430
2010-05-28	147	150	146	146	188,000	1,460
2010-05-27	140	146	139	146	255,000	1,460
2010-05-26	143	143	137	141	499,000	1,410
2010-05-25	132	133	127	129	167,000	1,290
2010-05-24	135	136	130	134	80,000	1,340
2010-05-21	131	135	131	134	187,000	1,340
2010-05-20	139	142	139	141	27,000	1,410
2010-05-19	140	142	136	142	104,000	1,420
2010-05-18	146	146	140	144	193,000	1,440
2010-05-17	150	152	139	142	556,000	1,420
2010-05-14	163	163	157	160	122,000	1,600
2010-05-13	162	162	158	162	62,000	1,620
2010-05-12	160	162	158	158	104,000	1,580
2010-05-11	162	167	159	159	92,000	1,590
2010-05-10	162	162	157	160	82,000	1,600
2010-05-07	151	161	151	157	172,000	1,570
2010-05-06	166	173	162	165	142,000	1,650
2010-04-30	175	175	169	171	148,000	1,710
2010-04-28	175	175	169	171	299,000	1,710
2010-04-27	172	177	172	177	295,000	1,770
2010-04-26	172	175	172	172	111,000	1,720
2010-04-23	170	174	169	171	80,000	1,710
2010-04-22	171	172	163	170	165,000	1,700
2010-04-21	167	173	166	172	286,000	1,720
2010-04-20	166	172	166	167	221,000	1,670
2010-04-19	172	175	160	165	647,000	1,650
2010-04-16	181	185	170	171	1,166,000	1,710
2010-04-15	168	180	167	180	1,169,000	1,800
2010-04-14	166	169	165	168	81,000	1,680
2010-04-13	170	170	167	167	102,000	1,670
2010-04-12	171	175	170	171	217,000	1,710
2010-04-09	167	170	166	170	256,000	1,700
2010-04-08	167	168	165	168	130,000	1,680
2010-04-07	164	168	161	168	154,000	1,680
2010-04-06	166	166	160	165	274,000	1,650
2010-04-05	166	169	164	166	277,000	1,660
2010-04-02	157	165	157	161	597,000	1,610
2010-04-01	154	155	152	154	78,000	1,540
2010-03-31	154	158	153	153	243,000	1,530
2010-03-30	150	154	150	153	228,000	1,530
2010-03-29	149	150	148	150	39,000	1,500
2010-03-26	148	150	147	150	76,000	1,500
2010-03-25	146	148	145	147	88,000	1,470
2010-03-24	152	152	142	147	112,000	1,470
2010-03-23	150	154	150	150	195,000	1,500
2010-03-19	146	151	146	148	239,000	1,480
2010-03-18	146	149	143	147	166,000	1,470
2010-03-17	143	147	143	144	230,000	1,440
2010-03-16	140	143	139	142	58,000	1,420
2010-03-15	142	143	140	141	54,000	1,410
2010-03-12	142	142	138	142	78,000	1,420
2010-03-11	140	142	140	141	138,000	1,410
2010-03-10	141	143	139	139	49,000	1,390
2010-03-09	138	142	137	139	136,000	1,390
2010-03-08	134	138	134	137	39,000	1,370
2010-03-05	138	139	134	135	60,000	1,350
2010-03-04	139	140	137	138	90,000	1,380
2010-03-03	140	142	137	140	284,000	1,400
2010-03-02	134	135	133	135	84,000	1,350
2010-03-01	129	133	129	132	106,000	1,320
2010-02-26	127	128	124	128	42,000	1,280
2010-02-25	124	125	124	125	46,000	1,250
2010-02-24	125	126	125	126	32,000	1,260
2010-02-23	128	128	125	125	45,000	1,250
2010-02-22	125	127	125	127	54,000	1,270
2010-02-19	125	126	124	125	47,000	1,250
2010-02-18	125	126	124	124	39,000	1,240
2010-02-17	125	126	123	124	37,000	1,240
2010-02-16	121	124	121	124	19,000	1,240
2010-02-15	125	125	122	122	28,000	1,220
2010-02-12	123	126	121	124	97,000	1,240
2010-02-10	125	127	123	124	92,000	1,240
2010-02-09	123	126	121	126	55,000	1,260
2010-02-08	126	126	124	124	34,000	1,240
2010-02-05	127	128	125	126	53,000	1,260
2010-02-04	130	130	128	130	47,000	1,300
2010-02-03	127	131	127	130	38,000	1,300
2010-02-02	125	129	124	127	24,000	1,270
2010-02-01	127	127	123	127	34,000	1,270
2010-01-29	130	130	127	127	35,000	1,270
2010-01-28	128	128	125	128	43,000	1,280
2010-01-27	129	131	128	128	28,000	1,280
2010-01-26	130	131	129	130	70,000	1,300
2010-01-25	131	132	130	130	42,000	1,300
2010-01-22	136	136	132	133	45,000	1,330
2010-01-21	132	136	132	135	76,000	1,350
2010-01-20	136	137	135	135	39,000	1,350
2010-01-19	139	139	135	136	79,000	1,360
2010-01-18	140	140	136	139	86,000	1,390
2010-01-15	144	144	141	142	51,000	1,420
2010-01-14	140	144	140	144	51,000	1,440
2010-01-13	143	143	140	141	90,000	1,410
2010-01-12	145	145	140	142	124,000	1,420
2010-01-08	145	145	142	144	188,000	1,440
2010-01-07	139	147	138	143	466,000	1,430
2010-01-06	131	138	129	138	209,000	1,380
2010-01-05	128	130	127	129	47,000	1,290
2010-01-04	125	130	125	125	49,000	1,250

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