6358 酒井重工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	326	329	326	327	193,000	1,635
2016-12-29	329	330	322	326	355,000	1,630
2016-12-28	310	332	310	329	611,000	1,645
2016-12-27	314	316	307	307	232,000	1,535
2016-12-26	305	321	305	319	336,000	1,595
2016-12-22	307	309	302	307	382,000	1,535
2016-12-21	318	319	308	308	311,000	1,540
2016-12-20	320	324	312	320	433,000	1,600
2016-12-19	332	332	322	324	267,000	1,620
2016-12-16	331	333	329	332	237,000	1,660
2016-12-15	334	335	327	329	324,000	1,645
2016-12-14	337	337	324	334	411,000	1,670
2016-12-13	324	337	320	334	533,000	1,670
2016-12-12	325	325	316	325	548,000	1,625
2016-12-09	336	336	312	321	867,000	1,605
2016-12-08	341	352	311	331	1,627,000	1,655
2016-12-07	323	341	322	341	1,476,000	1,705
2016-12-06	299	320	296	319	1,179,000	1,595
2016-12-05	288	298	287	297	705,000	1,485
2016-12-02	278	288	275	288	474,000	1,440
2016-12-01	280	283	275	277	346,000	1,385
2016-11-30	272	280	272	277	413,000	1,385
2016-11-29	263	270	261	270	277,000	1,350
2016-11-28	258	263	255	263	120,000	1,315
2016-11-25	260	262	255	258	223,000	1,290
2016-11-24	257	263	254	260	268,000	1,300
2016-11-22	261	264	259	259	261,000	1,295
2016-11-21	254	263	254	262	415,000	1,310
2016-11-18	253	254	249	253	191,000	1,265
2016-11-17	241	251	240	250	367,000	1,250
2016-11-16	237	242	237	242	260,000	1,210
2016-11-15	229	237	223	236	390,000	1,180
2016-11-14	220	228	219	228	306,000	1,140
2016-11-11	214	220	211	217	261,000	1,085
2016-11-10	209	214	207	210	154,000	1,050
2016-11-09	199	211	199	201	168,000	1,005
2016-11-08	210	211	209	210	48,000	1,050
2016-11-07	210	212	209	211	116,000	1,055
2016-11-04	210	212	206	210	117,000	1,050
2016-11-02	210	213	210	212	90,000	1,060
2016-11-01	212	215	211	213	91,000	1,065
2016-10-31	215	218	213	214	106,000	1,070
2016-10-28	211	216	211	216	132,000	1,080
2016-10-27	208	211	207	210	72,000	1,050
2016-10-26	208	211	206	208	120,000	1,040
2016-10-25	206	208	205	207	75,000	1,035
2016-10-24	205	206	203	206	62,000	1,030
2016-10-21	206	208	205	206	100,000	1,030
2016-10-20	199	208	199	206	267,000	1,030
2016-10-19	197	198	196	198	147,000	990
2016-10-18	191	198	191	197	158,000	985
2016-10-17	189	191	189	191	61,000	955
2016-10-14	190	190	188	189	63,000	945
2016-10-13	189	191	189	190	43,000	950
2016-10-12	189	191	188	189	69,000	945
2016-10-11	192	192	190	191	88,000	955
2016-10-07	191	191	189	190	103,000	950
2016-10-06	189	191	188	190	104,000	950
2016-10-05	186	189	186	189	43,000	945
2016-10-04	186	186	183	186	74,000	930
2016-10-03	190	190	186	186	36,000	930
2016-09-30	190	190	185	190	48,000	950
2016-09-29	187	191	187	191	28,000	955
2016-09-28	190	190	188	188	36,000	940
2016-09-27	190	191	188	191	55,000	955
2016-09-26	190	191	188	188	49,000	940
2016-09-23	187	190	187	190	58,000	950
2016-09-21	187	189	183	189	63,000	945
2016-09-20	185	187	185	185	50,000	925
2016-09-16	185	186	183	185	38,000	925
2016-09-15	184	187	184	185	26,000	925
2016-09-14	186	187	186	186	24,000	930
2016-09-13	185	186	185	186	28,000	930
2016-09-12	186	186	185	185	40,000	925
2016-09-09	189	189	187	189	46,000	945
2016-09-08	187	188	186	188	33,000	940
2016-09-07	190	190	187	187	59,000	935
2016-09-06	190	190	188	190	39,000	950
2016-09-05	189	191	188	189	118,000	945
2016-09-02	186	188	185	188	47,000	940
2016-09-01	187	187	185	187	49,000	935
2016-08-31	187	188	186	188	43,000	940
2016-08-30	187	188	186	187	42,000	935
2016-08-29	185	187	184	187	68,000	935
2016-08-26	182	185	182	184	32,000	920
2016-08-25	184	184	181	183	118,000	915
2016-08-24	177	191	177	184	544,000	920
2016-08-23	176	176	175	175	55,000	875
2016-08-22	177	178	176	177	33,000	885
2016-08-19	179	179	177	178	19,000	890
2016-08-18	176	179	176	178	39,000	890
2016-08-17	178	179	177	178	49,000	890
2016-08-16	180	180	177	178	70,000	890
2016-08-15	180	180	179	180	25,000	900
2016-08-12	178	180	178	180	52,000	900
2016-08-10	179	179	178	179	29,000	895
2016-08-09	180	180	179	179	21,000	895
2016-08-08	178	181	178	180	32,000	900
2016-08-05	177	177	176	176	27,000	880
2016-08-04	177	177	176	177	40,000	885
2016-08-03	178	178	175	175	47,000	875
2016-08-02	182	183	178	178	41,000	890
2016-08-01	183	183	180	181	51,000	905
2016-07-29	180	183	179	183	46,000	915
2016-07-28	181	181	178	180	52,000	900
2016-07-27	180	185	179	181	88,000	905
2016-07-26	179	179	177	179	35,000	895
2016-07-25	178	182	178	181	72,000	905
2016-07-22	178	180	178	180	21,000	900
2016-07-21	179	183	179	180	98,000	900
2016-07-20	174	177	174	177	27,000	885
2016-07-19	175	177	175	177	47,000	885
2016-07-15	176	177	173	173	84,000	865
2016-07-14	172	175	172	174	45,000	870
2016-07-13	174	177	173	174	63,000	870
2016-07-12	169	173	169	172	85,000	860
2016-07-11	164	168	162	168	70,000	840
2016-07-08	160	162	159	159	54,000	795
2016-07-07	160	162	160	161	46,000	805
2016-07-06	164	165	161	161	73,000	805
2016-07-05	165	166	165	165	21,000	825
2016-07-04	166	166	164	164	49,000	820
2016-07-01	166	167	165	166	85,000	830
2016-06-30	169	170	166	167	37,000	835
2016-06-29	167	167	165	166	23,000	830
2016-06-28	160	166	160	164	57,000	820
2016-06-27	165	165	161	163	62,000	815
2016-06-24	174	174	158	160	144,000	800
2016-06-23	173	174	170	174	25,000	870
2016-06-22	172	172	169	170	39,000	850
2016-06-21	173	175	172	174	80,000	870
2016-06-20	168	174	168	173	51,000	865
2016-06-17	170	170	168	169	48,000	845
2016-06-16	171	171	166	166	90,000	830
2016-06-15	171	174	171	172	49,000	860
2016-06-14	172	174	170	171	97,000	855
2016-06-13	175	177	172	172	97,000	860
2016-06-10	182	182	177	177	99,000	885
2016-06-09	180	180	178	178	14,000	890
2016-06-08	180	180	178	179	27,000	895
2016-06-07	180	180	178	180	23,000	900
2016-06-06	179	181	177	180	43,000	900
2016-06-03	181	181	179	180	72,000	900
2016-06-02	183	183	180	180	59,000	900
2016-06-01	182	185	182	184	64,000	920
2016-05-31	182	184	182	183	59,000	915
2016-05-30	182	184	182	182	61,000	910
2016-05-27	185	185	181	181	49,000	905
2016-05-26	183	184	182	182	29,000	910
2016-05-25	183	184	182	182	29,000	910
2016-05-24	184	184	182	182	45,000	910
2016-05-23	185	185	182	184	45,000	920
2016-05-20	184	186	184	184	53,000	920
2016-05-19	183	185	183	184	78,000	920
2016-05-18	184	186	182	183	60,000	915
2016-05-17	184	184	181	181	93,000	905
2016-05-16	185	189	181	182	133,000	910
2016-05-13	182	182	181	181	53,000	905
2016-05-12	181	184	180	182	49,000	910
2016-05-11	184	185	181	183	60,000	915
2016-05-10	181	185	180	185	57,000	925
2016-05-09	179	183	179	181	63,000	905
2016-05-06	180	180	177	179	51,000	895
2016-05-02	181	183	180	180	67,000	900
2016-04-28	187	191	184	185	81,000	925
2016-04-27	190	190	187	187	76,000	935
2016-04-26	189	190	186	190	79,000	950
2016-04-25	193	194	188	189	108,000	945
2016-04-22	190	192	189	192	67,000	960
2016-04-21	192	194	188	190	152,000	950
2016-04-20	192	192	188	189	92,000	945
2016-04-19	192	196	189	192	150,000	960
2016-04-18	188	195	183	189	297,000	945
2016-04-15	184	186	179	183	131,000	915
2016-04-14	181	185	179	185	165,000	925
2016-04-13	175	180	175	178	62,000	890
2016-04-12	173	178	173	175	64,000	875
2016-04-11	172	173	172	173	29,000	865
2016-04-08	170	176	169	172	59,000	860
2016-04-07	174	175	171	171	53,000	855
2016-04-06	171	175	171	172	59,000	860
2016-04-05	175	175	172	172	45,000	860
2016-04-04	175	178	175	178	36,000	890
2016-04-01	183	183	176	176	76,000	880
2016-03-31	188	189	180	183	113,000	915
2016-03-30	187	189	186	186	38,000	930
2016-03-29	189	190	188	189	25,000	945
2016-03-28	191	192	189	190	45,000	950
2016-03-25	186	191	185	188	77,000	940
2016-03-24	190	190	187	188	31,000	940
2016-03-23	189	190	188	190	55,000	950
2016-03-22	189	192	189	191	53,000	955
2016-03-18	190	190	187	190	108,000	950
2016-03-17	191	192	190	191	34,000	955
2016-03-16	190	191	189	190	39,000	950
2016-03-15	192	192	189	190	36,000	950
2016-03-14	192	193	190	192	52,000	960
2016-03-11	185	190	183	189	135,000	945
2016-03-10	188	189	187	189	30,000	945
2016-03-09	188	188	186	187	35,000	935
2016-03-08	188	192	188	188	53,000	940
2016-03-07	187	190	187	189	67,000	945
2016-03-04	184	186	184	185	50,000	925
2016-03-03	180	183	180	182	40,000	910
2016-03-02	176	181	176	179	74,000	895
2016-03-01	175	176	173	173	37,000	865
2016-02-29	181	181	174	174	41,000	870
2016-02-26	176	177	176	176	35,000	880
2016-02-25	171	176	171	175	49,000	875
2016-02-24	173	175	171	172	60,000	860
2016-02-23	179	179	174	174	52,000	870
2016-02-22	176	179	175	176	56,000	880
2016-02-19	180	180	174	176	86,000	880
2016-02-18	178	183	177	180	42,000	900
2016-02-17	178	181	173	176	45,000	880
2016-02-16	180	182	178	178	59,000	890
2016-02-15	170	180	170	178	71,000	890
2016-02-12	168	170	165	165	229,000	825
2016-02-10	181	181	172	173	142,000	865
2016-02-09	183	183	178	178	98,000	890
2016-02-08	182	187	182	186	71,000	930
2016-02-05	187	187	183	184	93,000	920
2016-02-04	193	193	187	187	65,000	935
2016-02-03	197	197	192	193	80,000	965
2016-02-02	203	203	200	200	39,000	1,000
2016-02-01	201	204	200	203	64,000	1,015
2016-01-29	191	197	190	197	62,000	985
2016-01-28	192	193	189	189	80,000	945
2016-01-27	193	195	191	195	33,000	975
2016-01-26	198	198	185	188	56,000	940
2016-01-25	202	202	196	198	21,000	990
2016-01-22	189	194	189	194	47,000	970
2016-01-21	190	193	185	185	85,000	925
2016-01-20	197	198	191	191	105,000	955
2016-01-19	199	200	197	197	34,000	985
2016-01-18	197	200	195	198	92,000	990
2016-01-15	206	206	201	201	77,000	1,005
2016-01-14	203	203	200	202	93,000	1,010
2016-01-13	202	208	202	206	104,000	1,030
2016-01-12	207	208	201	202	136,000	1,010
2016-01-08	208	213	206	208	86,000	1,040
2016-01-07	210	212	208	208	93,000	1,040
2016-01-06	217	217	208	212	47,000	1,060
2016-01-05	217	217	212	215	37,000	1,075
2016-01-04	218	221	216	217	43,000	1,085

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30