6358 酒井重工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	130	134	130	133	39,000	1,330
2011-12-29	132	132	125	132	56,000	1,320
2011-12-28	133	133	132	132	24,000	1,320
2011-12-27	136	136	134	134	14,000	1,340
2011-12-26	135	136	133	135	23,000	1,350
2011-12-22	137	137	135	135	25,000	1,350
2011-12-21	136	138	135	137	10,000	1,370
2011-12-20	135	138	135	137	17,000	1,370
2011-12-19	140	140	135	135	23,000	1,350
2011-12-16	138	138	135	136	26,000	1,360
2011-12-15	137	138	137	137	28,000	1,370
2011-12-14	139	140	138	139	32,000	1,390
2011-12-13	138	140	138	140	32,000	1,400
2011-12-12	142	142	139	139	46,000	1,390
2011-12-09	141	142	137	141	85,000	1,410
2011-12-08	143	144	143	144	14,000	1,440
2011-12-07	141	143	140	143	54,000	1,430
2011-12-06	144	146	141	141	135,000	1,410
2011-12-05	140	142	140	142	26,000	1,420
2011-12-02	137	139	137	138	49,000	1,380
2011-12-01	139	141	137	139	86,000	1,390
2011-11-30	135	137	134	135	39,000	1,350
2011-11-29	134	138	133	135	66,000	1,350
2011-11-28	134	134	132	134	22,000	1,340
2011-11-25	131	133	130	130	68,000	1,300
2011-11-24	135	135	128	131	214,000	1,310
2011-11-22	131	136	130	134	142,000	1,340
2011-11-21	130	132	130	131	42,000	1,310
2011-11-18	127	130	126	130	41,000	1,300
2011-11-17	124	129	124	129	25,000	1,290
2011-11-16	128	128	127	127	19,000	1,270
2011-11-15	128	130	128	129	33,000	1,290
2011-11-14	129	129	128	129	16,000	1,290
2011-11-11	129	129	127	128	35,000	1,280
2011-11-10	125	132	124	126	64,000	1,260
2011-11-09	127	128	126	126	24,000	1,260
2011-11-08	129	130	125	127	88,000	1,270
2011-11-07	132	132	129	130	46,000	1,300
2011-11-04	132	133	130	132	66,000	1,320
2011-11-02	132	132	130	132	64,000	1,320
2011-11-01	132	134	131	133	266,000	1,330
2011-10-31	141	143	141	141	27,000	1,410
2011-10-28	139	140	137	139	59,000	1,390
2011-10-27	134	135	133	135	24,000	1,350
2011-10-26	132	134	132	134	9,000	1,340
2011-10-25	137	137	135	135	8,000	1,350
2011-10-24	136	138	134	138	14,000	1,380
2011-10-21	134	134	133	133	6,000	1,330
2011-10-20	135	136	132	132	31,000	1,320
2011-10-19	138	139	137	137	7,000	1,370
2011-10-18	138	139	136	137	25,000	1,370
2011-10-17	141	141	138	138	12,000	1,380
2011-10-14	140	141	137	137	38,000	1,370
2011-10-13	143	144	141	141	24,000	1,410
2011-10-12	137	142	137	142	22,000	1,420
2011-10-11	139	141	137	141	25,000	1,410
2011-10-07	134	135	134	135	13,000	1,350
2011-10-06	136	136	132	132	27,000	1,320
2011-10-05	140	140	132	134	20,000	1,340
2011-10-04	139	139	138	138	18,000	1,380
2011-10-03	141	143	139	141	62,000	1,410
2011-09-30	148	148	144	146	39,000	1,460
2011-09-29	141	147	141	147	46,000	1,470
2011-09-28	133	145	133	145	51,000	1,450
2011-09-27	130	140	129	135	67,000	1,350
2011-09-26	136	136	126	126	97,000	1,260
2011-09-22	135	136	134	134	62,000	1,340
2011-09-21	142	142	139	140	63,000	1,400
2011-09-20	143	143	142	143	25,000	1,430
2011-09-16	139	144	139	144	42,000	1,440
2011-09-15	138	139	136	138	43,000	1,380
2011-09-14	142	142	137	137	49,000	1,370
2011-09-13	143	144	142	142	53,000	1,420
2011-09-12	145	145	140	141	74,000	1,410
2011-09-09	146	150	146	147	79,000	1,470
2011-09-08	150	150	147	147	38,000	1,470
2011-09-07	148	149	146	148	34,000	1,480
2011-09-06	149	150	147	148	21,000	1,480
2011-09-05	147	150	147	149	24,000	1,490
2011-09-02	150	152	149	152	12,000	1,520
2011-09-01	149	152	149	151	29,000	1,510
2011-08-31	149	149	147	147	29,000	1,470
2011-08-30	149	149	146	149	26,000	1,490
2011-08-29	147	147	144	146	57,000	1,460
2011-08-26	143	144	143	144	23,000	1,440
2011-08-25	143	146	143	144	33,000	1,440
2011-08-24	147	147	142	142	37,000	1,420
2011-08-23	145	148	144	146	96,000	1,460
2011-08-22	142	145	141	141	58,000	1,410
2011-08-19	149	153	143	144	177,000	1,440
2011-08-18	153	155	150	152	116,000	1,520
2011-08-17	152	152	151	152	20,000	1,520
2011-08-16	153	155	150	153	53,000	1,530
2011-08-15	155	155	151	153	31,000	1,530
2011-08-12	148	155	148	151	61,000	1,510
2011-08-11	142	146	142	146	27,000	1,460
2011-08-10	144	152	144	145	56,000	1,450
2011-08-09	136	140	129	139	154,000	1,390
2011-08-08	144	144	142	142	58,000	1,420
2011-08-05	147	147	144	145	76,000	1,450
2011-08-04	151	153	151	152	24,000	1,520
2011-08-03	151	152	151	151	57,000	1,510
2011-08-02	159	159	153	155	32,000	1,550
2011-08-01	157	160	157	159	42,000	1,590
2011-07-29	160	160	157	157	44,000	1,570
2011-07-28	165	165	159	159	118,000	1,590
2011-07-27	168	168	166	167	72,000	1,670
2011-07-26	165	167	164	166	45,000	1,660
2011-07-25	166	168	165	165	42,000	1,650
2011-07-22	168	169	166	166	75,000	1,660
2011-07-21	169	170	168	168	39,000	1,680
2011-07-20	169	170	169	169	43,000	1,690
2011-07-19	170	170	168	169	34,000	1,690
2011-07-15	171	174	170	171	179,000	1,710
2011-07-14	171	173	167	170	147,000	1,700
2011-07-13	168	174	167	173	383,000	1,730
2011-07-12	166	167	163	166	86,000	1,660
2011-07-11	167	170	166	169	54,000	1,690
2011-07-08	167	169	166	169	84,000	1,690
2011-07-07	165	166	163	166	77,000	1,660
2011-07-06	166	166	163	166	78,000	1,660
2011-07-05	167	169	166	166	102,000	1,660
2011-07-04	169	170	168	168	296,000	1,680
2011-07-01	166	169	165	167	511,000	1,670
2011-06-30	157	165	156	165	346,000	1,650
2011-06-29	154	157	153	157	55,000	1,570
2011-06-28	154	155	153	154	31,000	1,540
2011-06-27	153	154	152	153	32,000	1,530
2011-06-24	153	154	149	153	90,000	1,530
2011-06-23	152	152	151	152	23,000	1,520
2011-06-22	149	152	149	152	49,000	1,520
2011-06-21	146	148	145	148	46,000	1,480
2011-06-20	145	148	145	146	15,000	1,460
2011-06-17	147	149	145	145	31,000	1,450
2011-06-16	146	147	145	147	75,000	1,470
2011-06-15	147	150	146	146	32,000	1,460
2011-06-14	144	147	143	147	27,000	1,470
2011-06-13	144	146	144	145	12,000	1,450
2011-06-10	147	148	146	146	101,000	1,460
2011-06-09	146	147	145	146	49,000	1,460
2011-06-08	149	149	147	148	19,000	1,480
2011-06-07	146	147	145	147	28,000	1,470
2011-06-06	150	150	146	146	31,000	1,460
2011-06-03	153	153	149	149	22,000	1,490
2011-06-02	152	153	150	152	67,000	1,520
2011-06-01	158	158	154	154	46,000	1,540
2011-05-31	156	156	152	155	32,000	1,550
2011-05-30	153	155	153	154	30,000	1,540
2011-05-27	147	157	147	152	141,000	1,520
2011-05-26	146	147	145	147	87,000	1,470
2011-05-25	147	148	140	142	65,000	1,420
2011-05-24	146	147	145	146	71,000	1,460
2011-05-23	150	150	147	148	43,000	1,480
2011-05-20	152	153	151	151	34,000	1,510
2011-05-19	153	153	150	150	43,000	1,500
2011-05-18	151	152	150	152	57,000	1,520
2011-05-17	153	153	151	152	41,000	1,520
2011-05-16	151	155	151	153	119,000	1,530
2011-05-13	163	164	159	161	101,000	1,610
2011-05-12	162	164	162	164	47,000	1,640
2011-05-11	164	167	162	165	124,000	1,650
2011-05-10	162	164	160	164	51,000	1,640
2011-05-09	163	163	160	162	79,000	1,620
2011-05-06	160	162	159	162	35,000	1,620
2011-05-02	163	164	162	163	65,000	1,630
2011-04-28	164	164	160	161	70,000	1,610
2011-04-27	162	164	161	162	63,000	1,620
2011-04-26	166	166	161	161	77,000	1,610
2011-04-25	167	169	166	167	40,000	1,670
2011-04-22	164	167	164	167	55,000	1,670
2011-04-21	165	167	163	164	42,000	1,640
2011-04-20	166	166	163	163	69,000	1,630
2011-04-19	165	166	164	165	119,000	1,650
2011-04-18	170	171	167	169	90,000	1,690
2011-04-15	175	176	165	166	249,000	1,660
2011-04-14	157	172	157	172	285,000	1,720
2011-04-13	156	159	155	158	81,000	1,580
2011-04-12	162	162	158	158	68,000	1,580
2011-04-11	159	164	154	162	116,000	1,620
2011-04-08	155	160	148	159	316,000	1,590
2011-04-07	162	162	157	158	80,000	1,580
2011-04-06	164	164	158	162	240,000	1,620
2011-04-05	176	179	160	168	218,000	1,680
2011-04-04	176	181	176	179	146,000	1,790
2011-04-01	180	180	171	175	209,000	1,750
2011-03-31	185	185	179	181	190,000	1,810
2011-03-30	184	188	182	184	268,000	1,840
2011-03-29	184	185	177	181	225,000	1,810
2011-03-28	187	187	178	186	611,000	1,860
2011-03-25	193	195	174	179	893,000	1,790
2011-03-24	171	183	168	183	773,000	1,830
2011-03-23	167	173	163	167	573,000	1,670
2011-03-22	165	168	158	165	330,000	1,650
2011-03-18	156	157	149	156	228,000	1,560
2011-03-17	129	141	129	141	196,000	1,410
2011-03-16	124	141	124	139	256,000	1,390
2011-03-15	155	159	114	126	318,000	1,260
2011-03-14	172	172	152	164	642,000	1,640
2011-03-11	152	154	152	152	159,000	1,520
2011-03-10	164	164	155	156	164,000	1,560
2011-03-09	165	165	163	163	63,000	1,630
2011-03-08	163	167	163	164	126,000	1,640
2011-03-07	168	168	162	163	104,000	1,630
2011-03-04	168	168	165	166	129,000	1,660
2011-03-03	164	166	161	165	144,000	1,650
2011-03-02	166	168	161	163	515,000	1,630
2011-03-01	173	181	171	171	1,081,000	1,710
2011-02-28	163	170	160	169	1,194,000	1,690
2011-02-25	161	163	160	162	149,000	1,620
2011-02-24	164	167	163	163	417,000	1,630
2011-02-23	158	165	158	164	194,000	1,640
2011-02-22	162	163	160	162	118,000	1,620
2011-02-21	159	163	159	162	43,000	1,620
2011-02-18	162	163	162	162	36,000	1,620
2011-02-17	161	163	161	163	78,000	1,630
2011-02-16	162	162	160	160	77,000	1,600
2011-02-15	163	163	160	162	83,000	1,620
2011-02-14	164	167	162	164	99,000	1,640
2011-02-10	160	163	160	162	45,000	1,620
2011-02-09	165	165	161	163	36,000	1,630
2011-02-08	165	165	163	164	71,000	1,640
2011-02-07	162	164	160	163	59,000	1,630
2011-02-04	162	162	159	159	44,000	1,590
2011-02-03	160	160	156	157	28,000	1,570
2011-02-02	157	159	155	159	86,000	1,590
2011-02-01	155	155	152	153	28,000	1,530
2011-01-31	151	155	151	154	54,000	1,540
2011-01-28	159	162	154	155	148,000	1,550
2011-01-27	158	160	157	159	53,000	1,590
2011-01-26	157	159	156	158	38,000	1,580
2011-01-25	155	160	153	157	75,000	1,570
2011-01-24	157	157	150	153	100,000	1,530
2011-01-21	163	163	157	159	122,000	1,590
2011-01-20	165	165	162	164	105,000	1,640
2011-01-19	166	167	163	165	135,000	1,650
2011-01-18	163	165	162	165	67,000	1,650
2011-01-17	162	166	162	163	86,000	1,630
2011-01-14	163	164	158	164	148,000	1,640
2011-01-13	166	169	163	163	182,000	1,630
2011-01-12	169	170	166	166	197,000	1,660
2011-01-11	163	170	162	170	418,000	1,700
2011-01-07	157	163	157	162	303,000	1,620
2011-01-06	153	157	153	157	271,000	1,570
2011-01-05	150	150	148	150	109,000	1,500
2011-01-04	147	150	147	150	97,000	1,500

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