1. HOME >
  2. 株価時系列 >
  3. 6358 >
  4. 2012年

6358 酒井重工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282982992862961,067,0001,480
2012-12-273053052982991,011,0001,495
2012-12-26304306301304978,0001,520
2012-12-253053073003041,808,0001,520
2012-12-213003022852921,828,0001,460
2012-12-202933032892993,838,0001,495
2012-12-192822902812862,401,0001,430
2012-12-182732802732801,011,0001,400
2012-12-17277278273273647,0001,365
2012-12-14275277271273689,0001,365
2012-12-13277278274276784,0001,380
2012-12-12272277271275776,0001,375
2012-12-11272275269270693,0001,350
2012-12-102752822752761,327,0001,380
2012-12-072642782642752,495,0001,375
2012-12-062662702632641,200,0001,320
2012-12-052682712642681,594,0001,340
2012-12-042622692592682,076,0001,340
2012-12-032582642572592,199,0001,295
2012-11-30258258251254939,0001,270
2012-11-292502562472561,105,0001,280
2012-11-28248252244244689,0001,220
2012-11-272442502422501,420,0001,250
2012-11-26249249243244527,0001,220
2012-11-22244247241246595,0001,230
2012-11-21245248241243557,0001,215
2012-11-202492532432451,166,0001,225
2012-11-19247250245247893,0001,235
2012-11-162442492402432,436,0001,215
2012-11-152302382292381,014,0001,190
2012-11-14225230223226527,0001,130
2012-11-13234235227229488,0001,145
2012-11-12240243234235987,0001,175
2012-11-09234234227230804,0001,150
2012-11-08235243234239596,0001,195
2012-11-07243245237238957,0001,190
2012-11-062382432372392,383,0001,195
2012-11-052262382232371,317,0001,185
2012-11-02230231221224596,0001,120
2012-11-01219226216226495,0001,130
2012-10-31214221214219511,0001,095
2012-10-30218223213214475,0001,070
2012-10-29226226218221416,0001,105
2012-10-26232233225229772,0001,145
2012-10-25228234228232743,0001,160
2012-10-242282352272301,261,0001,150
2012-10-232202372202332,877,0001,165
2012-10-22210219207218483,0001,090
2012-10-19214216210214418,0001,070
2012-10-18213216211213867,0001,065
2012-10-172042302032152,502,0001,075
2012-10-16192195189194434,000970
2012-10-15183191182188439,000940
2012-10-12187189185185399,000925
2012-10-11191194188189558,000945
2012-10-10200201195196335,000980
2012-10-09211211206207289,0001,035
2012-10-05213214209213221,0001,065
2012-10-04208216205213599,0001,065
2012-10-03212214210211304,0001,055
2012-10-02215224211211550,0001,055
2012-10-01229229217218513,0001,090
2012-09-28235243230232386,0001,160
2012-09-27236236230235367,0001,175
2012-09-26244245239239333,0001,195
2012-09-25247247245247191,0001,235
2012-09-24248249246247145,0001,235
2012-09-21245249245248230,0001,240
2012-09-20251251247248297,0001,240
2012-09-19252255250252231,0001,260
2012-09-18258258251254388,0001,270
2012-09-14252255248255573,0001,275
2012-09-13248249247247227,0001,235
2012-09-12246250246247409,0001,235
2012-09-11253253243245594,0001,225
2012-09-10256258254256166,0001,280
2012-09-07260261254256446,0001,280
2012-09-06250252246252489,0001,260
2012-09-05251255247247784,0001,235
2012-09-04258258252254471,0001,270
2012-09-03256265255255864,0001,275
2012-08-31257261255259596,0001,295
2012-08-302692742602612,130,0001,305
2012-08-292522772492703,805,0001,350
2012-08-28256257251253389,0001,265
2012-08-27260260253253269,0001,265
2012-08-24266266259260387,0001,300
2012-08-23266269262268458,0001,340
2012-08-22273275268268566,0001,340
2012-08-21281282272273746,0001,365
2012-08-20280283278280524,0001,400
2012-08-172822852772781,606,0001,390
2012-08-162772842752781,157,0001,390
2012-08-152892892752771,842,0001,385
2012-08-142882932802893,623,0001,445
2012-08-132622912612877,030,0001,435
2012-08-10245251245245444,0001,225
2012-08-09249250244245983,0001,225
2012-08-08257257251253367,0001,265
2012-08-07255255250255347,0001,275
2012-08-06257260251253473,0001,265
2012-08-03250254246249382,0001,245
2012-08-02255258252255363,0001,275
2012-08-01260260253258500,0001,290
2012-07-31254263252261511,0001,305
2012-07-30265268255257742,0001,285
2012-07-272652682572601,474,0001,300
2012-07-262452562432551,656,0001,275
2012-07-252392512362451,248,0001,225
2012-07-242412482392421,060,0001,210
2012-07-23258258242242990,0001,210
2012-07-20262266257260732,0001,300
2012-07-192602692602631,396,0001,315
2012-07-182752762552562,333,0001,280
2012-07-172752832742741,063,0001,370
2012-07-132702802682771,633,0001,385
2012-07-122882902702732,884,0001,365
2012-07-112842942812921,973,0001,460
2012-07-103043042792852,662,0001,425
2012-07-093023053003011,834,0001,505
2012-07-063133132993052,550,0001,525
2012-07-053173243053076,954,0001,535
2012-07-043043153043157,101,0001,575
2012-07-033123222973009,372,0001,500
2012-07-0228531528131010,841,0001,550
2012-06-292842902822831,674,0001,415
2012-06-282882902842861,846,0001,430
2012-06-272802892762883,134,0001,440
2012-06-262792862752792,474,0001,395
2012-06-252892932782793,583,0001,395
2012-06-222742902732874,529,0001,435
2012-06-212802822752782,004,0001,390
2012-06-202802862732774,657,0001,385
2012-06-192742862732799,478,0001,395
2012-06-182652792632768,356,0001,380
2012-06-152462562452551,811,0001,275
2012-06-142452482412451,191,0001,225
2012-06-132512522412431,150,0001,215
2012-06-12244251242247987,0001,235
2012-06-112472542472491,558,0001,245
2012-06-082502512422422,084,0001,210
2012-06-072552602522532,984,0001,265
2012-06-062402522372493,312,0001,245
2012-06-052332432322402,742,0001,200
2012-06-042342402312322,810,0001,160
2012-06-012592652452453,162,0001,225
2012-05-312582632532611,513,0001,305
2012-05-302682722592642,913,0001,320
2012-05-292542712542704,000,0001,350
2012-05-282602622492572,739,0001,285
2012-05-252642682582604,031,0001,300
2012-05-242662752572676,679,0001,335
2012-05-232942942682686,914,0001,340
2012-05-222812922752928,214,0001,460
2012-05-212702832702775,618,0001,385
2012-05-182732842652706,450,0001,350
2012-05-172692822662818,115,0001,405
2012-05-1627328526127012,747,0001,350
2012-05-1525727424426612,685,0001,330
2012-05-142902942532538,499,0001,265
2012-05-112963092872935,258,0001,465
2012-05-102943072873035,671,0001,515
2012-05-093113112922954,733,0001,475
2012-05-083143192963126,555,0001,560
2012-05-073173273033077,083,0001,535
2012-05-0235135631032315,737,0001,615
2012-05-0134636334335212,284,0001,760
2012-04-273423483303476,666,0001,735
2012-04-2635436033734620,249,0001,730
2012-04-2531235231234925,926,0001,745
2012-04-242943122903107,800,0001,550
2012-04-233003082952976,606,0001,485
2012-04-202922952852924,570,0001,460
2012-04-192752942732946,269,0001,470
2012-04-182702832672774,065,0001,385
2012-04-172762822632685,234,0001,340
2012-04-162932972732788,818,0001,390
2012-04-1328529427129110,740,0001,455
2012-04-122632842582826,147,0001,410
2012-04-112502622482621,225,0001,310
2012-04-102522692522562,493,0001,280
2012-04-09243252242248884,0001,240
2012-04-06251255247247866,0001,235
2012-04-052502602452561,348,0001,280
2012-04-042642642522541,050,0001,270
2012-04-032622652572611,424,0001,305
2012-04-022722782642681,389,0001,340
2012-03-302772782712751,232,0001,375
2012-03-292842872742784,280,0001,390
2012-03-282632832622814,167,0001,405
2012-03-272672682562622,368,0001,310
2012-03-262752802622633,579,0001,315
2012-03-232662822652755,078,0001,375
2012-03-222682752622703,708,0001,350
2012-03-212582772562726,150,0001,360
2012-03-192482622422604,759,0001,300
2012-03-162302492302464,256,0001,230
2012-03-152362362272301,251,0001,150
2012-03-142432452272344,138,0001,170
2012-03-132222372212373,243,0001,185
2012-03-122052232042203,411,0001,100
2012-03-09200206198201992,0001,005
2012-03-08204205196199749,000995
2012-03-072042051981991,438,000995
2012-03-061862091862063,098,0001,030
2012-03-05188188184185154,000925
2012-03-02188188184188140,000940
2012-03-01188191183185183,000925
2012-02-29192192188189206,000945
2012-02-28188192187190254,000950
2012-02-27193193190192197,000960
2012-02-24192193191192234,000960
2012-02-23190192190192280,000960
2012-02-22184192183192609,000960
2012-02-21181184178182357,000910
2012-02-20184186181182321,000910
2012-02-17189191186186150,000930
2012-02-16185191183189318,000945
2012-02-15191193185186595,000930
2012-02-14188193184192572,000960
2012-02-13187187184186257,000930
2012-02-10191194185186300,000930
2012-02-09193197189192778,000960
2012-02-081811921811921,613,000960
2012-02-07178183176180499,000900
2012-02-06180181176178341,000890
2012-02-03179181178179237,000895
2012-02-02183183178180225,000900
2012-02-011741831731811,234,000905
2012-01-31173177172175309,000875
2012-01-30169174169172121,000860
2012-01-27170175169170198,000850
2012-01-26175176171171227,000855
2012-01-25177177173175323,000875
2012-01-241731821721771,326,000885
2012-01-23174175171171279,000855
2012-01-20175175166171492,000855
2012-01-19173177172174412,000870
2012-01-18177178170173834,000865
2012-01-171761781721771,270,000885
2012-01-161681801621764,089,000880
2012-01-131651691621631,041,000815
2012-01-12161164158162588,000810
2012-01-111661671591601,305,000800
2012-01-101641691571692,510,000845
2012-01-061421671401623,823,000810
2012-01-0513514113514086,000700
2012-01-0413113713113797,000685

分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株