6358 酒井重工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 218 | 221 | 218 | 220 | 75,000 | 2,200 |
| 2015-12-29 | 214 | 217 | 214 | 217 | 64,000 | 2,170 |
| 2015-12-28 | 211 | 216 | 210 | 214 | 61,000 | 2,140 |
| 2015-12-25 | 211 | 211 | 204 | 207 | 284,000 | 2,070 |
| 2015-12-24 | 218 | 220 | 210 | 211 | 305,000 | 2,110 |
| 2015-12-22 | 221 | 222 | 217 | 218 | 266,000 | 2,180 |
| 2015-12-21 | 224 | 225 | 219 | 225 | 146,000 | 2,250 |
| 2015-12-18 | 228 | 228 | 225 | 226 | 103,000 | 2,260 |
| 2015-12-17 | 230 | 231 | 228 | 228 | 97,000 | 2,280 |
| 2015-12-16 | 228 | 231 | 228 | 229 | 84,000 | 2,290 |
| 2015-12-15 | 228 | 229 | 225 | 226 | 122,000 | 2,260 |
| 2015-12-14 | 230 | 230 | 228 | 230 | 72,000 | 2,300 |
| 2015-12-11 | 230 | 232 | 230 | 232 | 115,000 | 2,320 |
| 2015-12-10 | 233 | 233 | 231 | 232 | 79,000 | 2,320 |
| 2015-12-09 | 235 | 236 | 234 | 234 | 52,000 | 2,340 |
| 2015-12-08 | 238 | 238 | 234 | 235 | 115,000 | 2,350 |
| 2015-12-07 | 238 | 239 | 238 | 238 | 44,000 | 2,380 |
| 2015-12-04 | 238 | 238 | 236 | 238 | 58,000 | 2,380 |
| 2015-12-03 | 238 | 239 | 236 | 238 | 67,000 | 2,380 |
| 2015-12-02 | 239 | 240 | 236 | 237 | 134,000 | 2,370 |
| 2015-12-01 | 239 | 242 | 237 | 239 | 56,000 | 2,390 |
| 2015-11-30 | 239 | 240 | 238 | 240 | 51,000 | 2,400 |
| 2015-11-27 | 239 | 239 | 238 | 239 | 37,000 | 2,390 |
| 2015-11-26 | 240 | 241 | 238 | 239 | 75,000 | 2,390 |
| 2015-11-25 | 240 | 240 | 236 | 239 | 127,000 | 2,390 |
| 2015-11-24 | 238 | 240 | 237 | 240 | 38,000 | 2,400 |
| 2015-11-20 | 239 | 239 | 236 | 239 | 57,000 | 2,390 |
| 2015-11-19 | 241 | 241 | 237 | 238 | 117,000 | 2,380 |
| 2015-11-18 | 241 | 241 | 236 | 239 | 63,000 | 2,390 |
| 2015-11-17 | 240 | 240 | 236 | 237 | 117,000 | 2,370 |
| 2015-11-16 | 232 | 239 | 232 | 236 | 148,000 | 2,360 |
| 2015-11-13 | 251 | 251 | 248 | 251 | 78,000 | 2,510 |
| 2015-11-12 | 254 | 255 | 251 | 255 | 105,000 | 2,550 |
| 2015-11-11 | 255 | 255 | 251 | 254 | 58,000 | 2,540 |
| 2015-11-10 | 253 | 255 | 250 | 255 | 103,000 | 2,550 |
| 2015-11-09 | 251 | 254 | 247 | 254 | 119,000 | 2,540 |
| 2015-11-06 | 243 | 246 | 241 | 244 | 152,000 | 2,440 |
| 2015-11-05 | 240 | 240 | 238 | 238 | 37,000 | 2,380 |
| 2015-11-04 | 239 | 242 | 237 | 239 | 44,000 | 2,390 |
| 2015-11-02 | 238 | 239 | 236 | 238 | 64,000 | 2,380 |
| 2015-10-30 | 241 | 241 | 237 | 239 | 41,000 | 2,390 |
| 2015-10-29 | 239 | 240 | 237 | 238 | 84,000 | 2,380 |
| 2015-10-28 | 237 | 240 | 237 | 240 | 40,000 | 2,400 |
| 2015-10-27 | 240 | 241 | 238 | 240 | 30,000 | 2,400 |
| 2015-10-26 | 240 | 242 | 240 | 241 | 82,000 | 2,410 |
| 2015-10-23 | 236 | 240 | 236 | 240 | 61,000 | 2,400 |
| 2015-10-22 | 234 | 238 | 234 | 236 | 48,000 | 2,360 |
| 2015-10-21 | 233 | 237 | 233 | 237 | 42,000 | 2,370 |
| 2015-10-20 | 236 | 236 | 232 | 233 | 41,000 | 2,330 |
| 2015-10-19 | 239 | 240 | 235 | 236 | 32,000 | 2,360 |
| 2015-10-16 | 240 | 241 | 236 | 239 | 43,000 | 2,390 |
| 2015-10-15 | 233 | 240 | 232 | 239 | 54,000 | 2,390 |
| 2015-10-14 | 238 | 239 | 225 | 231 | 68,000 | 2,310 |
| 2015-10-13 | 241 | 242 | 239 | 240 | 50,000 | 2,400 |
| 2015-10-09 | 239 | 243 | 238 | 243 | 78,000 | 2,430 |
| 2015-10-08 | 238 | 242 | 238 | 239 | 26,000 | 2,390 |
| 2015-10-07 | 233 | 242 | 231 | 241 | 67,000 | 2,410 |
| 2015-10-06 | 236 | 238 | 233 | 233 | 57,000 | 2,330 |
| 2015-10-05 | 233 | 236 | 231 | 233 | 37,000 | 2,330 |
| 2015-10-02 | 231 | 234 | 231 | 233 | 14,000 | 2,330 |
| 2015-10-01 | 232 | 233 | 228 | 233 | 61,000 | 2,330 |
| 2015-09-30 | 225 | 229 | 224 | 228 | 45,000 | 2,280 |
| 2015-09-29 | 225 | 228 | 222 | 225 | 90,000 | 2,250 |
| 2015-09-28 | 233 | 235 | 231 | 232 | 41,000 | 2,320 |
| 2015-09-25 | 235 | 237 | 233 | 237 | 45,000 | 2,370 |
| 2015-09-24 | 231 | 234 | 231 | 232 | 64,000 | 2,320 |
| 2015-09-18 | 240 | 240 | 235 | 238 | 46,000 | 2,380 |
| 2015-09-17 | 241 | 242 | 240 | 241 | 42,000 | 2,410 |
| 2015-09-16 | 240 | 242 | 240 | 241 | 43,000 | 2,410 |
| 2015-09-15 | 239 | 244 | 236 | 240 | 111,000 | 2,400 |
| 2015-09-14 | 242 | 244 | 236 | 236 | 28,000 | 2,360 |
| 2015-09-11 | 239 | 243 | 234 | 243 | 133,000 | 2,430 |
| 2015-09-10 | 230 | 239 | 230 | 236 | 71,000 | 2,360 |
| 2015-09-09 | 227 | 238 | 227 | 237 | 113,000 | 2,370 |
| 2015-09-08 | 226 | 229 | 223 | 223 | 68,000 | 2,230 |
| 2015-09-07 | 229 | 230 | 223 | 228 | 107,000 | 2,280 |
| 2015-09-04 | 239 | 239 | 228 | 229 | 109,000 | 2,290 |
| 2015-09-03 | 239 | 242 | 237 | 239 | 75,000 | 2,390 |
| 2015-09-02 | 230 | 243 | 230 | 236 | 95,000 | 2,360 |
| 2015-09-01 | 248 | 248 | 240 | 241 | 81,000 | 2,410 |
| 2015-08-31 | 248 | 250 | 245 | 248 | 91,000 | 2,480 |
| 2015-08-28 | 244 | 250 | 243 | 248 | 82,000 | 2,480 |
| 2015-08-27 | 239 | 242 | 234 | 234 | 130,000 | 2,340 |
| 2015-08-26 | 230 | 240 | 229 | 240 | 113,000 | 2,400 |
| 2015-08-25 | 224 | 241 | 215 | 227 | 260,000 | 2,270 |
| 2015-08-24 | 250 | 255 | 240 | 240 | 197,000 | 2,400 |
| 2015-08-21 | 259 | 264 | 258 | 258 | 164,000 | 2,580 |
| 2015-08-20 | 271 | 277 | 270 | 270 | 89,000 | 2,700 |
| 2015-08-19 | 276 | 276 | 273 | 273 | 44,000 | 2,730 |
| 2015-08-18 | 278 | 278 | 276 | 276 | 108,000 | 2,760 |
| 2015-08-17 | 273 | 278 | 271 | 277 | 84,000 | 2,770 |
| 2015-08-14 | 276 | 276 | 272 | 273 | 75,000 | 2,730 |
| 2015-08-13 | 274 | 277 | 272 | 275 | 115,000 | 2,750 |
| 2015-08-12 | 279 | 279 | 274 | 278 | 284,000 | 2,780 |
| 2015-08-11 | 274 | 282 | 273 | 279 | 728,000 | 2,790 |
| 2015-08-10 | 266 | 272 | 258 | 271 | 679,000 | 2,710 |
| 2015-08-07 | 248 | 251 | 248 | 251 | 47,000 | 2,510 |
| 2015-08-06 | 246 | 248 | 246 | 248 | 65,000 | 2,480 |
| 2015-08-05 | 240 | 245 | 240 | 243 | 92,000 | 2,430 |
| 2015-08-04 | 242 | 243 | 240 | 241 | 66,000 | 2,410 |
| 2015-08-03 | 244 | 246 | 243 | 243 | 50,000 | 2,430 |
| 2015-07-31 | 244 | 244 | 242 | 244 | 64,000 | 2,440 |
| 2015-07-30 | 242 | 244 | 241 | 244 | 42,000 | 2,440 |
| 2015-07-29 | 243 | 243 | 238 | 240 | 116,000 | 2,400 |
| 2015-07-28 | 240 | 242 | 238 | 242 | 85,000 | 2,420 |
| 2015-07-27 | 247 | 247 | 242 | 242 | 111,000 | 2,420 |
| 2015-07-24 | 249 | 249 | 246 | 247 | 38,000 | 2,470 |
| 2015-07-23 | 251 | 251 | 248 | 250 | 44,000 | 2,500 |
| 2015-07-22 | 250 | 251 | 246 | 247 | 80,000 | 2,470 |
| 2015-07-21 | 247 | 255 | 247 | 253 | 128,000 | 2,530 |
| 2015-07-17 | 248 | 248 | 246 | 246 | 78,000 | 2,460 |
| 2015-07-16 | 245 | 247 | 243 | 246 | 74,000 | 2,460 |
| 2015-07-15 | 245 | 247 | 243 | 243 | 196,000 | 2,430 |
| 2015-07-14 | 246 | 249 | 244 | 244 | 218,000 | 2,440 |
| 2015-07-13 | 241 | 243 | 241 | 242 | 196,000 | 2,420 |
| 2015-07-10 | 244 | 246 | 237 | 238 | 467,000 | 2,380 |
| 2015-07-09 | 249 | 249 | 241 | 245 | 237,000 | 2,450 |
| 2015-07-08 | 261 | 261 | 253 | 253 | 234,000 | 2,530 |
| 2015-07-07 | 262 | 263 | 261 | 262 | 61,000 | 2,620 |
| 2015-07-06 | 263 | 263 | 260 | 260 | 139,000 | 2,600 |
| 2015-07-03 | 264 | 265 | 263 | 263 | 109,000 | 2,630 |
| 2015-07-02 | 266 | 266 | 263 | 265 | 70,000 | 2,650 |
| 2015-07-01 | 265 | 268 | 260 | 262 | 177,000 | 2,620 |
| 2015-06-30 | 264 | 266 | 263 | 264 | 109,000 | 2,640 |
| 2015-06-29 | 267 | 268 | 264 | 264 | 235,000 | 2,640 |
| 2015-06-26 | 269 | 270 | 267 | 270 | 94,000 | 2,700 |
| 2015-06-25 | 271 | 271 | 269 | 269 | 174,000 | 2,690 |
| 2015-06-24 | 274 | 274 | 271 | 272 | 127,000 | 2,720 |
| 2015-06-23 | 271 | 273 | 271 | 272 | 76,000 | 2,720 |
| 2015-06-22 | 272 | 273 | 270 | 271 | 80,000 | 2,710 |
| 2015-06-19 | 270 | 270 | 268 | 270 | 126,000 | 2,700 |
| 2015-06-18 | 272 | 272 | 267 | 268 | 217,000 | 2,680 |
| 2015-06-17 | 276 | 276 | 270 | 271 | 281,000 | 2,710 |
| 2015-06-16 | 279 | 279 | 276 | 276 | 47,000 | 2,760 |
| 2015-06-15 | 277 | 278 | 276 | 277 | 67,000 | 2,770 |
| 2015-06-12 | 276 | 278 | 276 | 277 | 114,000 | 2,770 |
| 2015-06-11 | 278 | 279 | 277 | 277 | 36,000 | 2,770 |
| 2015-06-10 | 279 | 280 | 277 | 277 | 85,000 | 2,770 |
| 2015-06-09 | 280 | 281 | 278 | 278 | 65,000 | 2,780 |
| 2015-06-08 | 283 | 283 | 280 | 280 | 32,000 | 2,800 |
| 2015-06-05 | 281 | 282 | 280 | 281 | 50,000 | 2,810 |
| 2015-06-04 | 281 | 282 | 280 | 281 | 80,000 | 2,810 |
| 2015-06-03 | 280 | 285 | 280 | 281 | 88,000 | 2,810 |
| 2015-06-02 | 280 | 283 | 280 | 281 | 70,000 | 2,810 |
| 2015-06-01 | 280 | 280 | 278 | 278 | 118,000 | 2,780 |
| 2015-05-29 | 279 | 281 | 279 | 280 | 71,000 | 2,800 |
| 2015-05-28 | 279 | 281 | 279 | 280 | 54,000 | 2,800 |
| 2015-05-27 | 279 | 282 | 278 | 279 | 54,000 | 2,790 |
| 2015-05-26 | 279 | 281 | 279 | 279 | 84,000 | 2,790 |
| 2015-05-25 | 279 | 281 | 279 | 279 | 90,000 | 2,790 |
| 2015-05-22 | 279 | 280 | 278 | 278 | 61,000 | 2,780 |
| 2015-05-21 | 278 | 279 | 276 | 276 | 80,000 | 2,760 |
| 2015-05-20 | 280 | 280 | 275 | 277 | 231,000 | 2,770 |
| 2015-05-19 | 282 | 283 | 279 | 280 | 209,000 | 2,800 |
| 2015-05-18 | 282 | 286 | 281 | 281 | 294,000 | 2,810 |
| 2015-05-15 | 298 | 299 | 296 | 299 | 61,000 | 2,990 |
| 2015-05-14 | 298 | 298 | 295 | 296 | 84,000 | 2,960 |
| 2015-05-13 | 294 | 299 | 293 | 298 | 158,000 | 2,980 |
| 2015-05-12 | 292 | 294 | 290 | 294 | 89,000 | 2,940 |
| 2015-05-11 | 293 | 293 | 290 | 292 | 66,000 | 2,920 |
| 2015-05-08 | 292 | 292 | 289 | 290 | 58,000 | 2,900 |
| 2015-05-07 | 287 | 292 | 286 | 287 | 74,000 | 2,870 |
| 2015-05-01 | 291 | 293 | 288 | 288 | 60,000 | 2,880 |
| 2015-04-30 | 296 | 296 | 292 | 293 | 92,000 | 2,930 |
| 2015-04-28 | 295 | 297 | 295 | 296 | 63,000 | 2,960 |
| 2015-04-27 | 296 | 299 | 295 | 297 | 80,000 | 2,970 |
| 2015-04-24 | 296 | 296 | 293 | 295 | 76,000 | 2,950 |
| 2015-04-23 | 293 | 296 | 293 | 295 | 98,000 | 2,950 |
| 2015-04-22 | 293 | 294 | 292 | 293 | 57,000 | 2,930 |
| 2015-04-21 | 295 | 295 | 291 | 295 | 86,000 | 2,950 |
| 2015-04-20 | 291 | 294 | 291 | 294 | 112,000 | 2,940 |
| 2015-04-17 | 298 | 299 | 296 | 296 | 173,000 | 2,960 |
| 2015-04-16 | 299 | 300 | 294 | 297 | 134,000 | 2,970 |
| 2015-04-15 | 299 | 300 | 296 | 299 | 286,000 | 2,990 |
| 2015-04-14 | 294 | 302 | 293 | 302 | 758,000 | 3,020 |
| 2015-04-13 | 288 | 293 | 285 | 290 | 1,240,000 | 2,900 |
| 2015-04-10 | 275 | 275 | 272 | 272 | 106,000 | 2,720 |
| 2015-04-09 | 276 | 276 | 273 | 275 | 100,000 | 2,750 |
| 2015-04-08 | 276 | 278 | 275 | 276 | 91,000 | 2,760 |
| 2015-04-07 | 275 | 276 | 273 | 273 | 86,000 | 2,730 |
| 2015-04-06 | 272 | 274 | 272 | 272 | 53,000 | 2,720 |
| 2015-04-03 | 276 | 276 | 272 | 272 | 146,000 | 2,720 |
| 2015-04-02 | 270 | 275 | 270 | 272 | 306,000 | 2,720 |
| 2015-04-01 | 272 | 273 | 269 | 271 | 211,000 | 2,710 |
| 2015-03-31 | 275 | 278 | 272 | 272 | 163,000 | 2,720 |
| 2015-03-30 | 276 | 276 | 273 | 273 | 148,000 | 2,730 |
| 2015-03-27 | 283 | 283 | 278 | 278 | 150,000 | 2,780 |
| 2015-03-26 | 286 | 288 | 285 | 285 | 255,000 | 2,850 |
| 2015-03-25 | 285 | 287 | 284 | 285 | 269,000 | 2,850 |
| 2015-03-24 | 287 | 287 | 284 | 285 | 156,000 | 2,850 |
| 2015-03-23 | 286 | 288 | 285 | 285 | 263,000 | 2,850 |
| 2015-03-20 | 289 | 289 | 286 | 286 | 222,000 | 2,860 |
| 2015-03-19 | 292 | 292 | 290 | 290 | 248,000 | 2,900 |
| 2015-03-18 | 295 | 295 | 292 | 294 | 60,000 | 2,940 |
| 2015-03-17 | 297 | 297 | 294 | 295 | 48,000 | 2,950 |
| 2015-03-16 | 295 | 296 | 291 | 294 | 139,000 | 2,940 |
| 2015-03-13 | 298 | 298 | 295 | 295 | 137,000 | 2,950 |
| 2015-03-12 | 293 | 296 | 293 | 295 | 68,000 | 2,950 |
| 2015-03-11 | 293 | 295 | 293 | 294 | 73,000 | 2,940 |
| 2015-03-10 | 295 | 296 | 294 | 295 | 67,000 | 2,950 |
| 2015-03-09 | 295 | 296 | 294 | 295 | 58,000 | 2,950 |
| 2015-03-06 | 297 | 297 | 296 | 297 | 46,000 | 2,970 |
| 2015-03-05 | 299 | 299 | 296 | 296 | 51,000 | 2,960 |
| 2015-03-04 | 295 | 297 | 295 | 296 | 61,000 | 2,960 |
| 2015-03-03 | 300 | 301 | 295 | 296 | 162,000 | 2,960 |
| 2015-03-02 | 296 | 302 | 296 | 299 | 190,000 | 2,990 |
| 2015-02-27 | 300 | 301 | 296 | 297 | 117,000 | 2,970 |
| 2015-02-26 | 295 | 299 | 295 | 299 | 131,000 | 2,990 |
| 2015-02-25 | 296 | 297 | 293 | 295 | 154,000 | 2,950 |
| 2015-02-24 | 296 | 297 | 295 | 295 | 96,000 | 2,950 |
| 2015-02-23 | 297 | 298 | 296 | 296 | 107,000 | 2,960 |
| 2015-02-20 | 299 | 299 | 295 | 297 | 88,000 | 2,970 |
| 2015-02-19 | 300 | 300 | 296 | 299 | 139,000 | 2,990 |
| 2015-02-18 | 301 | 301 | 297 | 298 | 144,000 | 2,980 |
| 2015-02-17 | 301 | 302 | 300 | 300 | 134,000 | 3,000 |
| 2015-02-16 | 302 | 305 | 301 | 302 | 78,000 | 3,020 |
| 2015-02-13 | 306 | 306 | 301 | 301 | 64,000 | 3,010 |
| 2015-02-12 | 305 | 306 | 302 | 302 | 79,000 | 3,020 |
| 2015-02-10 | 303 | 305 | 303 | 305 | 40,000 | 3,050 |
| 2015-02-09 | 302 | 306 | 302 | 303 | 45,000 | 3,030 |
| 2015-02-06 | 305 | 307 | 301 | 302 | 65,000 | 3,020 |
| 2015-02-05 | 311 | 311 | 304 | 304 | 54,000 | 3,040 |
| 2015-02-04 | 306 | 311 | 306 | 311 | 119,000 | 3,110 |
| 2015-02-03 | 303 | 303 | 300 | 302 | 62,000 | 3,020 |
| 2015-02-02 | 305 | 307 | 303 | 303 | 64,000 | 3,030 |
| 2015-01-30 | 315 | 315 | 308 | 310 | 65,000 | 3,100 |
| 2015-01-29 | 317 | 317 | 312 | 312 | 89,000 | 3,120 |
| 2015-01-28 | 313 | 318 | 312 | 318 | 46,000 | 3,180 |
| 2015-01-27 | 310 | 318 | 310 | 318 | 132,000 | 3,180 |
| 2015-01-26 | 306 | 316 | 306 | 311 | 59,000 | 3,110 |
| 2015-01-23 | 308 | 314 | 308 | 313 | 189,000 | 3,130 |
| 2015-01-22 | 303 | 308 | 303 | 308 | 221,000 | 3,080 |
| 2015-01-21 | 295 | 297 | 294 | 296 | 51,000 | 2,960 |
| 2015-01-20 | 295 | 300 | 292 | 300 | 53,000 | 3,000 |
| 2015-01-19 | 296 | 297 | 294 | 294 | 40,000 | 2,940 |
| 2015-01-16 | 298 | 298 | 291 | 294 | 74,000 | 2,940 |
| 2015-01-15 | 298 | 301 | 297 | 301 | 53,000 | 3,010 |
| 2015-01-14 | 307 | 307 | 298 | 298 | 99,000 | 2,980 |
| 2015-01-13 | 305 | 307 | 299 | 307 | 144,000 | 3,070 |
| 2015-01-09 | 307 | 308 | 305 | 308 | 50,000 | 3,080 |
| 2015-01-08 | 308 | 310 | 307 | 308 | 63,000 | 3,080 |
| 2015-01-07 | 312 | 314 | 307 | 307 | 85,000 | 3,070 |
| 2015-01-06 | 313 | 318 | 312 | 317 | 180,000 | 3,170 |
| 2015-01-05 | 308 | 322 | 308 | 321 | 235,000 | 3,210 |
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
