6358 酒井重工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 304 | 307 | 304 | 307 | 42,000 | 3,070 |
| 2014-12-29 | 306 | 308 | 303 | 305 | 71,000 | 3,050 |
| 2014-12-26 | 299 | 305 | 299 | 304 | 119,000 | 3,040 |
| 2014-12-25 | 302 | 304 | 298 | 300 | 166,000 | 3,000 |
| 2014-12-24 | 309 | 310 | 303 | 303 | 247,000 | 3,030 |
| 2014-12-22 | 314 | 317 | 309 | 311 | 185,000 | 3,110 |
| 2014-12-19 | 325 | 325 | 311 | 321 | 275,000 | 3,210 |
| 2014-12-18 | 319 | 321 | 314 | 321 | 380,000 | 3,210 |
| 2014-12-17 | 299 | 314 | 299 | 313 | 289,000 | 3,130 |
| 2014-12-16 | 295 | 303 | 295 | 302 | 294,000 | 3,020 |
| 2014-12-15 | 300 | 301 | 298 | 298 | 92,000 | 2,980 |
| 2014-12-12 | 306 | 306 | 303 | 303 | 197,000 | 3,030 |
| 2014-12-11 | 304 | 307 | 302 | 305 | 133,000 | 3,050 |
| 2014-12-10 | 303 | 310 | 303 | 307 | 109,000 | 3,070 |
| 2014-12-09 | 312 | 312 | 307 | 309 | 107,000 | 3,090 |
| 2014-12-08 | 312 | 315 | 307 | 313 | 317,000 | 3,130 |
| 2014-12-05 | 305 | 312 | 305 | 310 | 216,000 | 3,100 |
| 2014-12-04 | 304 | 309 | 304 | 308 | 183,000 | 3,080 |
| 2014-12-03 | 308 | 309 | 304 | 305 | 162,000 | 3,050 |
| 2014-12-02 | 304 | 310 | 304 | 310 | 125,000 | 3,100 |
| 2014-12-01 | 310 | 311 | 306 | 308 | 180,000 | 3,080 |
| 2014-11-28 | 308 | 311 | 307 | 307 | 180,000 | 3,070 |
| 2014-11-27 | 305 | 309 | 305 | 307 | 82,000 | 3,070 |
| 2014-11-26 | 307 | 309 | 306 | 306 | 158,000 | 3,060 |
| 2014-11-25 | 300 | 308 | 300 | 308 | 223,000 | 3,080 |
| 2014-11-21 | 299 | 304 | 296 | 300 | 127,000 | 3,000 |
| 2014-11-20 | 303 | 304 | 302 | 303 | 87,000 | 3,030 |
| 2014-11-19 | 302 | 306 | 301 | 302 | 199,000 | 3,020 |
| 2014-11-18 | 300 | 303 | 300 | 303 | 177,000 | 3,030 |
| 2014-11-17 | 300 | 301 | 295 | 297 | 305,000 | 2,970 |
| 2014-11-14 | 290 | 298 | 285 | 297 | 432,000 | 2,970 |
| 2014-11-13 | 284 | 285 | 281 | 281 | 165,000 | 2,810 |
| 2014-11-12 | 291 | 291 | 282 | 282 | 167,000 | 2,820 |
| 2014-11-11 | 292 | 292 | 286 | 288 | 77,000 | 2,880 |
| 2014-11-10 | 283 | 292 | 282 | 291 | 137,000 | 2,910 |
| 2014-11-07 | 283 | 284 | 279 | 283 | 119,000 | 2,830 |
| 2014-11-06 | 285 | 289 | 281 | 285 | 176,000 | 2,850 |
| 2014-11-05 | 285 | 285 | 281 | 281 | 221,000 | 2,810 |
| 2014-11-04 | 291 | 291 | 284 | 287 | 175,000 | 2,870 |
| 2014-10-31 | 278 | 285 | 277 | 282 | 220,000 | 2,820 |
| 2014-10-30 | 269 | 277 | 269 | 274 | 122,000 | 2,740 |
| 2014-10-29 | 268 | 273 | 268 | 269 | 79,000 | 2,690 |
| 2014-10-28 | 266 | 266 | 264 | 265 | 75,000 | 2,650 |
| 2014-10-27 | 263 | 271 | 263 | 265 | 137,000 | 2,650 |
| 2014-10-24 | 263 | 265 | 262 | 262 | 86,000 | 2,620 |
| 2014-10-23 | 263 | 265 | 261 | 261 | 63,000 | 2,610 |
| 2014-10-22 | 262 | 264 | 261 | 263 | 57,000 | 2,630 |
| 2014-10-21 | 264 | 264 | 257 | 257 | 72,000 | 2,570 |
| 2014-10-20 | 260 | 264 | 260 | 263 | 101,000 | 2,630 |
| 2014-10-17 | 260 | 262 | 256 | 256 | 86,000 | 2,560 |
| 2014-10-16 | 260 | 261 | 258 | 258 | 97,000 | 2,580 |
| 2014-10-15 | 266 | 266 | 263 | 265 | 95,000 | 2,650 |
| 2014-10-14 | 266 | 268 | 261 | 262 | 185,000 | 2,620 |
| 2014-10-10 | 273 | 274 | 271 | 271 | 113,000 | 2,710 |
| 2014-10-09 | 291 | 293 | 280 | 280 | 124,000 | 2,800 |
| 2014-10-08 | 283 | 288 | 283 | 287 | 112,000 | 2,870 |
| 2014-10-07 | 296 | 296 | 288 | 288 | 185,000 | 2,880 |
| 2014-10-06 | 296 | 300 | 296 | 297 | 67,000 | 2,970 |
| 2014-10-03 | 290 | 293 | 290 | 293 | 104,000 | 2,930 |
| 2014-10-02 | 291 | 295 | 290 | 291 | 135,000 | 2,910 |
| 2014-10-01 | 301 | 301 | 296 | 296 | 136,000 | 2,960 |
| 2014-09-30 | 304 | 304 | 299 | 300 | 123,000 | 3,000 |
| 2014-09-29 | 302 | 304 | 301 | 303 | 133,000 | 3,030 |
| 2014-09-26 | 303 | 304 | 301 | 301 | 63,000 | 3,010 |
| 2014-09-25 | 303 | 305 | 303 | 305 | 113,000 | 3,050 |
| 2014-09-24 | 301 | 304 | 301 | 302 | 75,000 | 3,020 |
| 2014-09-22 | 306 | 306 | 302 | 303 | 109,000 | 3,030 |
| 2014-09-19 | 303 | 305 | 301 | 305 | 115,000 | 3,050 |
| 2014-09-18 | 304 | 305 | 300 | 300 | 138,000 | 3,000 |
| 2014-09-17 | 302 | 304 | 302 | 302 | 54,000 | 3,020 |
| 2014-09-16 | 302 | 303 | 300 | 300 | 199,000 | 3,000 |
| 2014-09-12 | 302 | 304 | 301 | 301 | 258,000 | 3,010 |
| 2014-09-11 | 304 | 306 | 303 | 304 | 116,000 | 3,040 |
| 2014-09-10 | 306 | 306 | 301 | 303 | 231,000 | 3,030 |
| 2014-09-09 | 309 | 310 | 307 | 308 | 114,000 | 3,080 |
| 2014-09-08 | 307 | 311 | 306 | 308 | 125,000 | 3,080 |
| 2014-09-05 | 311 | 311 | 306 | 307 | 91,000 | 3,070 |
| 2014-09-04 | 316 | 318 | 306 | 308 | 195,000 | 3,080 |
| 2014-09-03 | 316 | 319 | 316 | 317 | 152,000 | 3,170 |
| 2014-09-02 | 325 | 325 | 316 | 317 | 405,000 | 3,170 |
| 2014-09-01 | 304 | 316 | 303 | 316 | 292,000 | 3,160 |
| 2014-08-29 | 308 | 308 | 304 | 304 | 175,000 | 3,040 |
| 2014-08-28 | 307 | 309 | 304 | 309 | 183,000 | 3,090 |
| 2014-08-27 | 303 | 306 | 302 | 305 | 189,000 | 3,050 |
| 2014-08-26 | 306 | 306 | 299 | 302 | 304,000 | 3,020 |
| 2014-08-25 | 310 | 312 | 305 | 309 | 115,000 | 3,090 |
| 2014-08-22 | 312 | 313 | 305 | 308 | 213,000 | 3,080 |
| 2014-08-21 | 313 | 314 | 312 | 312 | 72,000 | 3,120 |
| 2014-08-20 | 310 | 314 | 310 | 313 | 132,000 | 3,130 |
| 2014-08-19 | 312 | 313 | 310 | 313 | 92,000 | 3,130 |
| 2014-08-18 | 307 | 311 | 306 | 310 | 103,000 | 3,100 |
| 2014-08-15 | 309 | 310 | 304 | 306 | 107,000 | 3,060 |
| 2014-08-14 | 310 | 310 | 300 | 306 | 160,000 | 3,060 |
| 2014-08-13 | 299 | 304 | 298 | 304 | 107,000 | 3,040 |
| 2014-08-12 | 301 | 302 | 296 | 298 | 159,000 | 2,980 |
| 2014-08-11 | 308 | 309 | 295 | 301 | 365,000 | 3,010 |
| 2014-08-08 | 325 | 326 | 312 | 315 | 242,000 | 3,150 |
| 2014-08-07 | 321 | 333 | 320 | 332 | 192,000 | 3,320 |
| 2014-08-06 | 326 | 326 | 321 | 321 | 82,000 | 3,210 |
| 2014-08-05 | 327 | 328 | 325 | 326 | 89,000 | 3,260 |
| 2014-08-04 | 323 | 326 | 323 | 325 | 65,000 | 3,250 |
| 2014-08-01 | 327 | 328 | 323 | 325 | 150,000 | 3,250 |
| 2014-07-31 | 334 | 335 | 331 | 331 | 106,000 | 3,310 |
| 2014-07-30 | 338 | 338 | 332 | 332 | 178,000 | 3,320 |
| 2014-07-29 | 335 | 337 | 335 | 336 | 129,000 | 3,360 |
| 2014-07-28 | 336 | 339 | 334 | 334 | 145,000 | 3,340 |
| 2014-07-25 | 339 | 341 | 338 | 338 | 148,000 | 3,380 |
| 2014-07-24 | 342 | 342 | 336 | 338 | 76,000 | 3,380 |
| 2014-07-23 | 346 | 346 | 339 | 339 | 164,000 | 3,390 |
| 2014-07-22 | 333 | 349 | 333 | 346 | 380,000 | 3,460 |
| 2014-07-18 | 330 | 334 | 326 | 333 | 145,000 | 3,330 |
| 2014-07-17 | 331 | 342 | 330 | 330 | 414,000 | 3,300 |
| 2014-07-16 | 332 | 333 | 331 | 333 | 78,000 | 3,330 |
| 2014-07-15 | 336 | 338 | 333 | 333 | 99,000 | 3,330 |
| 2014-07-14 | 327 | 336 | 327 | 335 | 134,000 | 3,350 |
| 2014-07-11 | 327 | 331 | 326 | 329 | 141,000 | 3,290 |
| 2014-07-10 | 335 | 336 | 331 | 331 | 175,000 | 3,310 |
| 2014-07-09 | 340 | 340 | 333 | 336 | 196,000 | 3,360 |
| 2014-07-08 | 340 | 344 | 335 | 343 | 211,000 | 3,430 |
| 2014-07-07 | 341 | 343 | 339 | 340 | 108,000 | 3,400 |
| 2014-07-04 | 338 | 344 | 338 | 341 | 177,000 | 3,410 |
| 2014-07-03 | 336 | 339 | 336 | 338 | 134,000 | 3,380 |
| 2014-07-02 | 337 | 339 | 335 | 336 | 157,000 | 3,360 |
| 2014-07-01 | 339 | 342 | 335 | 336 | 327,000 | 3,360 |
| 2014-06-30 | 338 | 341 | 335 | 341 | 120,000 | 3,410 |
| 2014-06-27 | 339 | 339 | 328 | 335 | 304,000 | 3,350 |
| 2014-06-26 | 340 | 343 | 339 | 342 | 166,000 | 3,420 |
| 2014-06-25 | 341 | 348 | 340 | 341 | 194,000 | 3,410 |
| 2014-06-24 | 348 | 348 | 341 | 346 | 264,000 | 3,460 |
| 2014-06-23 | 348 | 357 | 348 | 351 | 368,000 | 3,510 |
| 2014-06-20 | 346 | 347 | 342 | 347 | 228,000 | 3,470 |
| 2014-06-19 | 345 | 346 | 341 | 345 | 172,000 | 3,450 |
| 2014-06-18 | 348 | 348 | 340 | 344 | 169,000 | 3,440 |
| 2014-06-17 | 341 | 347 | 339 | 347 | 296,000 | 3,470 |
| 2014-06-16 | 339 | 342 | 337 | 341 | 266,000 | 3,410 |
| 2014-06-13 | 342 | 342 | 337 | 341 | 279,000 | 3,410 |
| 2014-06-12 | 338 | 341 | 336 | 340 | 83,000 | 3,400 |
| 2014-06-11 | 338 | 342 | 338 | 341 | 152,000 | 3,410 |
| 2014-06-10 | 346 | 346 | 336 | 342 | 263,000 | 3,420 |
| 2014-06-09 | 339 | 346 | 337 | 344 | 421,000 | 3,440 |
| 2014-06-06 | 331 | 336 | 330 | 334 | 169,000 | 3,340 |
| 2014-06-05 | 335 | 338 | 328 | 330 | 303,000 | 3,300 |
| 2014-06-04 | 341 | 342 | 327 | 332 | 746,000 | 3,320 |
| 2014-06-03 | 319 | 340 | 317 | 339 | 1,179,000 | 3,390 |
| 2014-06-02 | 311 | 316 | 309 | 314 | 177,000 | 3,140 |
| 2014-05-30 | 311 | 311 | 307 | 309 | 161,000 | 3,090 |
| 2014-05-29 | 309 | 311 | 306 | 308 | 122,000 | 3,080 |
| 2014-05-28 | 307 | 313 | 307 | 309 | 277,000 | 3,090 |
| 2014-05-27 | 310 | 312 | 307 | 307 | 205,000 | 3,070 |
| 2014-05-26 | 311 | 313 | 308 | 311 | 205,000 | 3,110 |
| 2014-05-23 | 301 | 309 | 301 | 307 | 229,000 | 3,070 |
| 2014-05-22 | 304 | 305 | 299 | 303 | 197,000 | 3,030 |
| 2014-05-21 | 290 | 299 | 289 | 298 | 296,000 | 2,980 |
| 2014-05-20 | 300 | 303 | 294 | 296 | 410,000 | 2,960 |
| 2014-05-19 | 321 | 321 | 300 | 303 | 568,000 | 3,030 |
| 2014-05-16 | 321 | 328 | 318 | 321 | 1,234,000 | 3,210 |
| 2014-05-15 | 350 | 362 | 350 | 358 | 319,000 | 3,580 |
| 2014-05-14 | 355 | 359 | 354 | 357 | 246,000 | 3,570 |
| 2014-05-13 | 363 | 364 | 356 | 358 | 191,000 | 3,580 |
| 2014-05-12 | 365 | 365 | 356 | 356 | 173,000 | 3,560 |
| 2014-05-09 | 369 | 372 | 361 | 365 | 320,000 | 3,650 |
| 2014-05-08 | 374 | 377 | 370 | 372 | 184,000 | 3,720 |
| 2014-05-07 | 371 | 376 | 369 | 374 | 291,000 | 3,740 |
| 2014-05-02 | 370 | 377 | 366 | 377 | 307,000 | 3,770 |
| 2014-05-01 | 357 | 370 | 355 | 370 | 236,000 | 3,700 |
| 2014-04-30 | 374 | 375 | 360 | 362 | 341,000 | 3,620 |
| 2014-04-28 | 373 | 375 | 371 | 373 | 316,000 | 3,730 |
| 2014-04-25 | 372 | 379 | 368 | 379 | 257,000 | 3,790 |
| 2014-04-24 | 375 | 380 | 371 | 374 | 407,000 | 3,740 |
| 2014-04-23 | 370 | 375 | 365 | 375 | 465,000 | 3,750 |
| 2014-04-22 | 358 | 372 | 354 | 367 | 746,000 | 3,670 |
| 2014-04-21 | 351 | 356 | 350 | 351 | 280,000 | 3,510 |
| 2014-04-18 | 341 | 348 | 339 | 347 | 216,000 | 3,470 |
| 2014-04-17 | 339 | 344 | 339 | 342 | 172,000 | 3,420 |
| 2014-04-16 | 330 | 343 | 330 | 341 | 253,000 | 3,410 |
| 2014-04-15 | 333 | 337 | 327 | 328 | 180,000 | 3,280 |
| 2014-04-14 | 330 | 337 | 329 | 332 | 111,000 | 3,320 |
| 2014-04-11 | 323 | 334 | 323 | 331 | 229,000 | 3,310 |
| 2014-04-10 | 349 | 354 | 332 | 335 | 335,000 | 3,350 |
| 2014-04-09 | 338 | 348 | 337 | 345 | 294,000 | 3,450 |
| 2014-04-08 | 350 | 350 | 341 | 345 | 242,000 | 3,450 |
| 2014-04-07 | 356 | 356 | 352 | 355 | 198,000 | 3,550 |
| 2014-04-04 | 352 | 361 | 350 | 358 | 218,000 | 3,580 |
| 2014-04-03 | 361 | 363 | 353 | 353 | 354,000 | 3,530 |
| 2014-04-02 | 365 | 368 | 362 | 364 | 223,000 | 3,640 |
| 2014-04-01 | 356 | 364 | 354 | 364 | 251,000 | 3,640 |
| 2014-03-31 | 352 | 356 | 343 | 356 | 255,000 | 3,560 |
| 2014-03-28 | 349 | 350 | 336 | 347 | 315,000 | 3,470 |
| 2014-03-27 | 333 | 346 | 329 | 345 | 307,000 | 3,450 |
| 2014-03-26 | 330 | 333 | 329 | 332 | 238,000 | 3,320 |
| 2014-03-25 | 326 | 334 | 325 | 327 | 263,000 | 3,270 |
| 2014-03-24 | 330 | 337 | 324 | 324 | 283,000 | 3,240 |
| 2014-03-20 | 346 | 346 | 319 | 324 | 480,000 | 3,240 |
| 2014-03-19 | 358 | 359 | 346 | 347 | 256,000 | 3,470 |
| 2014-03-18 | 358 | 362 | 356 | 358 | 86,000 | 3,580 |
| 2014-03-17 | 359 | 361 | 345 | 349 | 187,000 | 3,490 |
| 2014-03-14 | 364 | 368 | 357 | 359 | 307,000 | 3,590 |
| 2014-03-13 | 374 | 375 | 372 | 372 | 137,000 | 3,720 |
| 2014-03-12 | 377 | 380 | 373 | 374 | 107,000 | 3,740 |
| 2014-03-11 | 383 | 383 | 379 | 382 | 149,000 | 3,820 |
| 2014-03-10 | 381 | 387 | 378 | 383 | 245,000 | 3,830 |
| 2014-03-07 | 381 | 383 | 376 | 380 | 190,000 | 3,800 |
| 2014-03-06 | 373 | 379 | 371 | 377 | 139,000 | 3,770 |
| 2014-03-05 | 380 | 380 | 372 | 372 | 190,000 | 3,720 |
| 2014-03-04 | 365 | 375 | 365 | 375 | 147,000 | 3,750 |
| 2014-03-03 | 373 | 375 | 368 | 372 | 171,000 | 3,720 |
| 2014-02-28 | 379 | 384 | 372 | 378 | 318,000 | 3,780 |
| 2014-02-27 | 384 | 385 | 378 | 379 | 287,000 | 3,790 |
| 2014-02-26 | 396 | 398 | 386 | 386 | 401,000 | 3,860 |
| 2014-02-25 | 398 | 398 | 393 | 395 | 130,000 | 3,950 |
| 2014-02-24 | 394 | 398 | 388 | 393 | 310,000 | 3,930 |
| 2014-02-21 | 391 | 396 | 390 | 394 | 300,000 | 3,940 |
| 2014-02-20 | 390 | 394 | 385 | 387 | 246,000 | 3,870 |
| 2014-02-19 | 390 | 394 | 387 | 390 | 391,000 | 3,900 |
| 2014-02-18 | 397 | 397 | 385 | 388 | 483,000 | 3,880 |
| 2014-02-17 | 384 | 395 | 378 | 393 | 524,000 | 3,930 |
| 2014-02-14 | 385 | 397 | 376 | 384 | 856,000 | 3,840 |
| 2014-02-13 | 387 | 396 | 386 | 389 | 645,000 | 3,890 |
| 2014-02-12 | 378 | 401 | 378 | 394 | 2,053,000 | 3,940 |
| 2014-02-10 | 365 | 366 | 359 | 364 | 233,000 | 3,640 |
| 2014-02-07 | 353 | 358 | 349 | 357 | 213,000 | 3,570 |
| 2014-02-06 | 331 | 351 | 331 | 345 | 367,000 | 3,450 |
| 2014-02-05 | 329 | 338 | 321 | 331 | 495,000 | 3,310 |
| 2014-02-04 | 310 | 330 | 309 | 320 | 592,000 | 3,200 |
| 2014-02-03 | 360 | 360 | 343 | 345 | 520,000 | 3,450 |
| 2014-01-31 | 373 | 374 | 362 | 368 | 312,000 | 3,680 |
| 2014-01-30 | 373 | 375 | 368 | 371 | 359,000 | 3,710 |
| 2014-01-29 | 373 | 383 | 373 | 381 | 339,000 | 3,810 |
| 2014-01-28 | 372 | 378 | 369 | 369 | 293,000 | 3,690 |
| 2014-01-27 | 376 | 379 | 371 | 371 | 561,000 | 3,710 |
| 2014-01-24 | 384 | 394 | 383 | 388 | 248,000 | 3,880 |
| 2014-01-23 | 399 | 399 | 389 | 390 | 369,000 | 3,900 |
| 2014-01-22 | 399 | 399 | 393 | 397 | 246,000 | 3,970 |
| 2014-01-21 | 400 | 403 | 397 | 397 | 211,000 | 3,970 |
| 2014-01-20 | 404 | 405 | 398 | 400 | 268,000 | 4,000 |
| 2014-01-17 | 395 | 405 | 395 | 403 | 445,000 | 4,030 |
| 2014-01-16 | 400 | 402 | 393 | 395 | 228,000 | 3,950 |
| 2014-01-15 | 398 | 399 | 392 | 396 | 243,000 | 3,960 |
| 2014-01-14 | 396 | 397 | 391 | 392 | 281,000 | 3,920 |
| 2014-01-10 | 398 | 404 | 394 | 404 | 337,000 | 4,040 |
| 2014-01-09 | 402 | 402 | 395 | 398 | 234,000 | 3,980 |
| 2014-01-08 | 405 | 409 | 400 | 403 | 576,000 | 4,030 |
| 2014-01-07 | 406 | 408 | 401 | 401 | 366,000 | 4,010 |
| 2014-01-06 | 409 | 410 | 402 | 405 | 557,000 | 4,050 |
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
