1. HOME >
  2. 株価時系列 >
  3. 6358 >
  4. 2013年

6358 酒井重工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30402407392406900,0004,060
2013-12-27391400389400680,0004,000
2013-12-26382392382390660,0003,900
2013-12-25366376365376591,0003,760
2013-12-24377379370372421,0003,720
2013-12-20377382375375549,0003,750
2013-12-19378380371373370,0003,730
2013-12-18376376368371242,0003,710
2013-12-17363376363375510,0003,750
2013-12-16372375360360483,0003,600
2013-12-13378380373375547,0003,750
2013-12-12380382377379268,0003,790
2013-12-11380383376382301,0003,820
2013-12-10388390382382361,0003,820
2013-12-09395396387389257,0003,890
2013-12-06384390382389339,0003,890
2013-12-05398399387387486,0003,870
2013-12-04405405395396552,0003,960
2013-12-03403407400406764,0004,060
2013-12-02389399387396510,0003,960
2013-11-29386391385388254,0003,880
2013-11-28393394384386556,0003,860
2013-11-27394395391392317,0003,920
2013-11-26397397388392737,0003,920
2013-11-25393398387397626,0003,970
2013-11-22402403391394741,0003,940
2013-11-21404405396400590,0004,000
2013-11-20406409401403600,0004,030
2013-11-19409415404407727,0004,070
2013-11-18409412404408885,0004,080
2013-11-154104154014081,490,0004,080
2013-11-144274294064142,471,0004,140
2013-11-134294364244361,329,0004,360
2013-11-12425435421429807,0004,290
2013-11-114484484214271,833,0004,270
2013-11-084174404174362,669,0004,360
2013-11-074194294144201,979,0004,200
2013-11-063974203944181,229,0004,180
2013-11-05401403392397331,0003,970
2013-11-01404405390398595,0003,980
2013-10-314124214034041,029,0004,040
2013-10-304104274004103,129,0004,100
2013-10-29389404385402922,0004,020
2013-10-28384387378386221,0003,860
2013-10-25387389378378277,0003,780
2013-10-24379388376387224,0003,870
2013-10-23393398382382334,0003,820
2013-10-22397397391393149,0003,930
2013-10-21400400390395379,0003,950
2013-10-18387403387397494,0003,970
2013-10-17390394382388255,0003,880
2013-10-16388388380383327,0003,830
2013-10-15393399386389293,0003,890
2013-10-11393395387392448,0003,920
2013-10-10392397377381590,0003,810
2013-10-09368394367391420,0003,910
2013-10-08363376360371456,0003,710
2013-10-07388388370371409,0003,710
2013-10-04386393381388311,0003,880
2013-10-03383396376394512,0003,940
2013-10-02387400381388478,0003,880
2013-10-01396402390390403,0003,900
2013-09-30396406396401294,0004,010
2013-09-27413414401405410,0004,050
2013-09-26392415390411644,0004,110
2013-09-25420420404406589,0004,060
2013-09-24410421405418768,0004,180
2013-09-204224244084141,110,0004,140
2013-09-194004173964171,465,0004,170
2013-09-18405408394396853,0003,960
2013-09-174154164024021,541,0004,020
2013-09-134054114014061,661,0004,060
2013-09-123744203724075,844,0004,070
2013-09-113953963713811,590,0003,810
2013-09-103574053573905,551,0003,900
2013-09-093463533393511,928,0003,510
2013-09-06333333321322585,0003,220
2013-09-05338338331335854,0003,350
2013-09-043213413193372,415,0003,370
2013-09-03319325318321427,0003,210
2013-09-02313319310319221,0003,190
2013-08-30316317308308148,0003,080
2013-08-29309312308310188,0003,100
2013-08-28309314307310269,0003,100
2013-08-27316323312317391,0003,170
2013-08-26321321314318210,0003,180
2013-08-23326326318319377,0003,190
2013-08-22312326311322858,0003,220
2013-08-21312319310317476,0003,170
2013-08-20319321312312678,0003,120
2013-08-19327327318323767,0003,230
2013-08-163143293133262,860,0003,260
2013-08-153043223013172,891,0003,170
2013-08-14304305299302709,0003,020
2013-08-133003062953011,770,0003,010
2013-08-122873042853003,641,0003,000
2013-08-09269276266271259,0002,710
2013-08-08265269262262121,0002,620
2013-08-07272272262265149,0002,650
2013-08-06274276268274102,0002,740
2013-08-05278278270274144,0002,740
2013-08-02275277270276114,0002,760
2013-08-01270270258270100,0002,700
2013-07-3126727226626688,0002,660
2013-07-3026027426027193,0002,710
2013-07-29268270260263216,0002,630
2013-07-26275277274274139,0002,740
2013-07-25287288281281102,0002,810
2013-07-24297297289289100,0002,890
2013-07-23286298286296197,0002,960
2013-07-22285291281288160,0002,880
2013-07-19290292277283448,0002,830
2013-07-18294297291292145,0002,920
2013-07-17295295291294158,0002,940
2013-07-16305305296297306,0002,970
2013-07-12298307298305864,0003,050
2013-07-112773012772981,466,0002,980
2013-07-10278283271275168,0002,750
2013-07-0927828027727963,0002,790
2013-07-08281284275275189,0002,750
2013-07-05270279270278191,0002,780
2013-07-04270274266270219,0002,700
2013-07-03259271258270369,0002,700
2013-07-02257257253257278,0002,570
2013-07-01251251244249108,0002,490
2013-06-28242248242246176,0002,460
2013-06-27239239226237314,0002,370
2013-06-26245246235238204,0002,380
2013-06-25247248235242190,0002,420
2013-06-2425225224724897,0002,480
2013-06-21246251244250126,0002,500
2013-06-20250256250252139,0002,520
2013-06-1925625925625793,0002,570
2013-06-18256257251251139,0002,510
2013-06-17245255245253243,0002,530
2013-06-14259260247251285,0002,510
2013-06-13258260248248403,0002,480
2013-06-12246255245253112,0002,530
2013-06-11254263251252267,0002,520
2013-06-10250261250259180,0002,590
2013-06-07252252236242522,0002,420
2013-06-06267274254257502,0002,570
2013-06-05275289273275375,0002,750
2013-06-04272275264275293,0002,750
2013-06-03265276265273472,0002,730
2013-05-31292292278281173,0002,810
2013-05-30288290280285307,0002,850
2013-05-29290295284291270,0002,910
2013-05-28277288276284303,0002,840
2013-05-27291291282282314,0002,820
2013-05-24298310288294446,0002,940
2013-05-23320320296296912,0002,960
2013-05-22331334320321715,0003,210
2013-05-213193283163281,201,0003,280
2013-05-20319319313315609,0003,150
2013-05-17305320300318635,0003,180
2013-05-163193212653081,284,0003,080
2013-05-153363403213252,470,0003,250
2013-05-14315320311317718,0003,170
2013-05-13315317313316569,0003,160
2013-05-10318319313315923,0003,150
2013-05-093183223063061,522,0003,060
2013-05-08306313306313870,0003,130
2013-05-07308309302306474,0003,060
2013-05-02300305296304276,0003,040
2013-05-01305305300301304,0003,010
2013-04-30300308299305368,0003,050
2013-04-26308309299301556,0003,010
2013-04-25308309303306443,0003,060
2013-04-24309313305307815,0003,070
2013-04-232983082963051,131,0003,050
2013-04-22291301291297670,0002,970
2013-04-19291292288290183,0002,900
2013-04-18291293288290354,0002,900
2013-04-17290293289290113,0002,900
2013-04-16285293285290258,0002,900
2013-04-15295297290292182,0002,920
2013-04-12297300291295285,0002,950
2013-04-11307307293301545,0003,010
2013-04-102963062963041,030,0003,040
2013-04-09287298285292855,0002,920
2013-04-08281285276284353,0002,840
2013-04-05285292274275453,0002,750
2013-04-04271280268278261,0002,780
2013-04-03278278274275177,0002,750
2013-04-02265280258275453,0002,750
2013-04-01285285271272509,0002,720
2013-03-29292293286286224,0002,860
2013-03-28299299288293241,0002,930
2013-03-27298300293299296,0002,990
2013-03-26302302291296355,0002,960
2013-03-25315315304307671,0003,070
2013-03-222993292973052,761,0003,050
2013-03-212783042783031,423,0003,030
2013-03-19278280275278227,0002,780
2013-03-18282282275275371,0002,750
2013-03-15287288283285180,0002,850
2013-03-14283285281284205,0002,840
2013-03-13287291281283361,0002,830
2013-03-12290292286288468,0002,880
2013-03-11283287281286320,0002,860
2013-03-08284286280280335,0002,800
2013-03-07283286282282259,0002,820
2013-03-06280282278281409,0002,810
2013-03-05291292276278519,0002,780
2013-03-04296298286289882,0002,890
2013-03-01283292281288830,0002,880
2013-02-28282282276277306,0002,770
2013-02-27279282275281335,0002,810
2013-02-26279282275279216,0002,790
2013-02-25280284279284288,0002,840
2013-02-22271278270275250,0002,750
2013-02-21279282277277137,0002,770
2013-02-20285290275280571,0002,800
2013-02-19274285274282462,0002,820
2013-02-18269276269272396,0002,720
2013-02-15282282264274908,0002,740
2013-02-14289293286291466,0002,910
2013-02-13296297288291445,0002,910
2013-02-12298301294297612,0002,970
2013-02-08296300294294432,0002,940
2013-02-07293297288296561,0002,960
2013-02-06298301294294435,0002,940
2013-02-05296298292293401,0002,930
2013-02-04305305298301302,0003,010
2013-02-01307308299302570,0003,020
2013-01-31306314302305810,0003,050
2013-01-302873072863041,703,0003,040
2013-01-29293295282284549,0002,840
2013-01-28295296290292341,0002,920
2013-01-25295299290291542,0002,910
2013-01-24287299287296513,0002,960
2013-01-23303303285287887,0002,870
2013-01-22313315306308303,0003,080
2013-01-21314319309314430,0003,140
2013-01-18318318312314421,0003,140
2013-01-17314318305310757,0003,100
2013-01-163223303083151,147,0003,150
2013-01-15330331321322700,0003,220
2013-01-113353353263271,215,0003,270
2013-01-103293333273301,361,0003,300
2013-01-093203303133251,385,0003,250
2013-01-083223333173223,078,0003,220
2013-01-073213253133182,183,0003,180
2013-01-043043203003193,025,0003,190

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