1. HOME >
  2. 株価時系列 >
  3. 6358 >
  4. 2016年

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
2016-12-30326329326327193,0003,270
2016-12-29329330322326355,0003,260
2016-12-28310332310329611,0003,290
2016-12-27314316307307232,0003,070
2016-12-26305321305319336,0003,190
2016-12-22307309302307382,0003,070
2016-12-21318319308308311,0003,080
2016-12-20320324312320433,0003,200
2016-12-19332332322324267,0003,240
2016-12-16331333329332237,0003,320
2016-12-15334335327329324,0003,290
2016-12-14337337324334411,0003,340
2016-12-13324337320334533,0003,340
2016-12-12325325316325548,0003,250
2016-12-09336336312321867,0003,210
2016-12-083413523113311,627,0003,310
2016-12-073233413223411,476,0003,410
2016-12-062993202963191,179,0003,190
2016-12-05288298287297705,0002,970
2016-12-02278288275288474,0002,880
2016-12-01280283275277346,0002,770
2016-11-30272280272277413,0002,770
2016-11-29263270261270277,0002,700
2016-11-28258263255263120,0002,630
2016-11-25260262255258223,0002,580
2016-11-24257263254260268,0002,600
2016-11-22261264259259261,0002,590
2016-11-21254263254262415,0002,620
2016-11-18253254249253191,0002,530
2016-11-17241251240250367,0002,500
2016-11-16237242237242260,0002,420
2016-11-15229237223236390,0002,360
2016-11-14220228219228306,0002,280
2016-11-11214220211217261,0002,170
2016-11-10209214207210154,0002,100
2016-11-09199211199201168,0002,010
2016-11-0821021120921048,0002,100
2016-11-07210212209211116,0002,110
2016-11-04210212206210117,0002,100
2016-11-0221021321021290,0002,120
2016-11-0121221521121391,0002,130
2016-10-31215218213214106,0002,140
2016-10-28211216211216132,0002,160
2016-10-2720821120721072,0002,100
2016-10-26208211206208120,0002,080
2016-10-2520620820520775,0002,070
2016-10-2420520620320662,0002,060
2016-10-21206208205206100,0002,060
2016-10-20199208199206267,0002,060
2016-10-19197198196198147,0001,980
2016-10-18191198191197158,0001,970
2016-10-1718919118919161,0001,910
2016-10-1419019018818963,0001,890
2016-10-1318919118919043,0001,900
2016-10-1218919118818969,0001,890
2016-10-1119219219019188,0001,910
2016-10-07191191189190103,0001,900
2016-10-06189191188190104,0001,900
2016-10-0518618918618943,0001,890
2016-10-0418618618318674,0001,860
2016-10-0319019018618636,0001,860
2016-09-3019019018519048,0001,900
2016-09-2918719118719128,0001,910
2016-09-2819019018818836,0001,880
2016-09-2719019118819155,0001,910
2016-09-2619019118818849,0001,880
2016-09-2318719018719058,0001,900
2016-09-2118718918318963,0001,890
2016-09-2018518718518550,0001,850
2016-09-1618518618318538,0001,850
2016-09-1518418718418526,0001,850
2016-09-1418618718618624,0001,860
2016-09-1318518618518628,0001,860
2016-09-1218618618518540,0001,850
2016-09-0918918918718946,0001,890
2016-09-0818718818618833,0001,880
2016-09-0719019018718759,0001,870
2016-09-0619019018819039,0001,900
2016-09-05189191188189118,0001,890
2016-09-0218618818518847,0001,880
2016-09-0118718718518749,0001,870
2016-08-3118718818618843,0001,880
2016-08-3018718818618742,0001,870
2016-08-2918518718418768,0001,870
2016-08-2618218518218432,0001,840
2016-08-25184184181183118,0001,830
2016-08-24177191177184544,0001,840
2016-08-2317617617517555,0001,750
2016-08-2217717817617733,0001,770
2016-08-1917917917717819,0001,780
2016-08-1817617917617839,0001,780
2016-08-1717817917717849,0001,780
2016-08-1618018017717870,0001,780
2016-08-1518018017918025,0001,800
2016-08-1217818017818052,0001,800
2016-08-1017917917817929,0001,790
2016-08-0918018017917921,0001,790
2016-08-0817818117818032,0001,800
2016-08-0517717717617627,0001,760
2016-08-0417717717617740,0001,770
2016-08-0317817817517547,0001,750
2016-08-0218218317817841,0001,780
2016-08-0118318318018151,0001,810
2016-07-2918018317918346,0001,830
2016-07-2818118117818052,0001,800
2016-07-2718018517918188,0001,810
2016-07-2617917917717935,0001,790
2016-07-2517818217818172,0001,810
2016-07-2217818017818021,0001,800
2016-07-2117918317918098,0001,800
2016-07-2017417717417727,0001,770
2016-07-1917517717517747,0001,770
2016-07-1517617717317384,0001,730
2016-07-1417217517217445,0001,740
2016-07-1317417717317463,0001,740
2016-07-1216917316917285,0001,720
2016-07-1116416816216870,0001,680
2016-07-0816016215915954,0001,590
2016-07-0716016216016146,0001,610
2016-07-0616416516116173,0001,610
2016-07-0516516616516521,0001,650
2016-07-0416616616416449,0001,640
2016-07-0116616716516685,0001,660
2016-06-3016917016616737,0001,670
2016-06-2916716716516623,0001,660
2016-06-2816016616016457,0001,640
2016-06-2716516516116362,0001,630
2016-06-24174174158160144,0001,600
2016-06-2317317417017425,0001,740
2016-06-2217217216917039,0001,700
2016-06-2117317517217480,0001,740
2016-06-2016817416817351,0001,730
2016-06-1717017016816948,0001,690
2016-06-1617117116616690,0001,660
2016-06-1517117417117249,0001,720
2016-06-1417217417017197,0001,710
2016-06-1317517717217297,0001,720
2016-06-1018218217717799,0001,770
2016-06-0918018017817814,0001,780
2016-06-0818018017817927,0001,790
2016-06-0718018017818023,0001,800
2016-06-0617918117718043,0001,800
2016-06-0318118117918072,0001,800
2016-06-0218318318018059,0001,800
2016-06-0118218518218464,0001,840
2016-05-3118218418218359,0001,830
2016-05-3018218418218261,0001,820
2016-05-2718518518118149,0001,810
2016-05-2618318418218229,0001,820
2016-05-2518318418218229,0001,820
2016-05-2418418418218245,0001,820
2016-05-2318518518218445,0001,840
2016-05-2018418618418453,0001,840
2016-05-1918318518318478,0001,840
2016-05-1818418618218360,0001,830
2016-05-1718418418118193,0001,810
2016-05-16185189181182133,0001,820
2016-05-1318218218118153,0001,810
2016-05-1218118418018249,0001,820
2016-05-1118418518118360,0001,830
2016-05-1018118518018557,0001,850
2016-05-0917918317918163,0001,810
2016-05-0618018017717951,0001,790
2016-05-0218118318018067,0001,800
2016-04-2818719118418581,0001,850
2016-04-2719019018718776,0001,870
2016-04-2618919018619079,0001,900
2016-04-25193194188189108,0001,890
2016-04-2219019218919267,0001,920
2016-04-21192194188190152,0001,900
2016-04-2019219218818992,0001,890
2016-04-19192196189192150,0001,920
2016-04-18188195183189297,0001,890
2016-04-15184186179183131,0001,830
2016-04-14181185179185165,0001,850
2016-04-1317518017517862,0001,780
2016-04-1217317817317564,0001,750
2016-04-1117217317217329,0001,730
2016-04-0817017616917259,0001,720
2016-04-0717417517117153,0001,710
2016-04-0617117517117259,0001,720
2016-04-0517517517217245,0001,720
2016-04-0417517817517836,0001,780
2016-04-0118318317617676,0001,760
2016-03-31188189180183113,0001,830
2016-03-3018718918618638,0001,860
2016-03-2918919018818925,0001,890
2016-03-2819119218919045,0001,900
2016-03-2518619118518877,0001,880
2016-03-2419019018718831,0001,880
2016-03-2318919018819055,0001,900
2016-03-2218919218919153,0001,910
2016-03-18190190187190108,0001,900
2016-03-1719119219019134,0001,910
2016-03-1619019118919039,0001,900
2016-03-1519219218919036,0001,900
2016-03-1419219319019252,0001,920
2016-03-11185190183189135,0001,890
2016-03-1018818918718930,0001,890
2016-03-0918818818618735,0001,870
2016-03-0818819218818853,0001,880
2016-03-0718719018718967,0001,890
2016-03-0418418618418550,0001,850
2016-03-0318018318018240,0001,820
2016-03-0217618117617974,0001,790
2016-03-0117517617317337,0001,730
2016-02-2918118117417441,0001,740
2016-02-2617617717617635,0001,760
2016-02-2517117617117549,0001,750
2016-02-2417317517117260,0001,720
2016-02-2317917917417452,0001,740
2016-02-2217617917517656,0001,760
2016-02-1918018017417686,0001,760
2016-02-1817818317718042,0001,800
2016-02-1717818117317645,0001,760
2016-02-1618018217817859,0001,780
2016-02-1517018017017871,0001,780
2016-02-12168170165165229,0001,650
2016-02-10181181172173142,0001,730
2016-02-0918318317817898,0001,780
2016-02-0818218718218671,0001,860
2016-02-0518718718318493,0001,840
2016-02-0419319318718765,0001,870
2016-02-0319719719219380,0001,930
2016-02-0220320320020039,0002,000
2016-02-0120120420020364,0002,030
2016-01-2919119719019762,0001,970
2016-01-2819219318918980,0001,890
2016-01-2719319519119533,0001,950
2016-01-2619819818518856,0001,880
2016-01-2520220219619821,0001,980
2016-01-2218919418919447,0001,940
2016-01-2119019318518585,0001,850
2016-01-20197198191191105,0001,910
2016-01-1919920019719734,0001,970
2016-01-1819720019519892,0001,980
2016-01-1520620620120177,0002,010
2016-01-1420320320020293,0002,020
2016-01-13202208202206104,0002,060
2016-01-12207208201202136,0002,020
2016-01-0820821320620886,0002,080
2016-01-0721021220820893,0002,080
2016-01-0621721720821247,0002,120
2016-01-0521721721221537,0002,150
2016-01-0421822121621743,0002,170

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