6358 酒井重工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,4254,4654,4204,4403,4004,440
2017-12-284,4304,4954,4004,4258,9004,425
2017-12-274,4404,4504,4054,4309,9004,430
2017-12-264,5204,5204,2904,39537,9004,395
2017-12-254,5554,5654,5204,55518,5004,555
2017-12-224,4804,6054,4654,55518,9004,555
2017-12-214,1954,4754,1804,44521,4004,445
2017-12-204,3004,3204,2104,21015,8004,210
2017-12-194,4354,4404,3304,3357,0004,335
2017-12-184,3954,4504,3904,4105,5004,410
2017-12-154,4354,4354,3554,39011,1004,390
2017-12-144,4104,4604,4004,4408,7004,440
2017-12-134,5354,5354,4054,42513,4004,425
2017-12-124,6054,6054,5204,5359,9004,535
2017-12-114,5004,6454,4954,61520,9004,615
2017-12-084,3904,5004,3904,50015,7004,500
2017-12-074,2854,4804,2854,46027,2004,460
2017-12-064,2404,2654,2054,24511,2004,245
2017-12-054,2704,2854,1704,2406,8004,240
2017-12-044,3004,3204,2204,23011,8004,230
2017-12-014,3054,3204,2754,3157,3004,315
2017-11-304,3454,4104,3054,30516,2004,305
2017-11-294,3004,5004,3004,39531,3004,395
2017-11-284,3404,3404,2704,3205,3004,320
2017-11-274,3354,3904,2554,37513,2004,375
2017-11-244,4154,4154,3454,3609,1004,360
2017-11-224,4504,4904,4204,44518,6004,445
2017-11-214,3454,4454,3354,39514,5004,395
2017-11-204,2704,3654,2704,34512,8004,345
2017-11-174,3304,3704,1904,31536,5004,315
2017-11-164,0854,3154,0854,30035,5004,300
2017-11-154,0504,1303,9104,07538,4004,075
2017-11-134,0504,2003,9954,16084,4004,160
2017-11-103,8853,9403,7403,89526,7003,895
2017-11-093,9654,0503,9204,01033,3004,010
2017-11-083,9253,9503,8753,94013,3003,940
2017-11-073,9453,9553,8603,93016,4003,930
2017-11-063,8003,9453,7603,94542,7003,945
2017-11-023,7103,8003,6553,78018,1003,780
2017-11-013,6803,8003,6803,70541,0003,705
2017-10-313,6603,6803,6353,67014,7003,670
2017-10-303,6053,6653,5753,66026,9003,660
2017-10-273,5853,6053,5803,60511,5003,605
2017-10-263,5253,6003,5103,58515,7003,585
2017-10-253,5503,5553,5203,52520,5003,525
2017-10-243,5803,5853,5453,55515,3003,555
2017-10-233,5653,6103,5603,58513,6003,585
2017-10-203,6003,6003,5403,55012,7003,550
2017-10-193,5753,6253,5653,60022,1003,600
2017-10-183,5403,5903,5103,59019,0003,590
2017-10-173,4553,5453,4553,54025,3003,540
2017-10-163,4003,4803,3953,4559,0003,455
2017-10-133,4103,4203,3653,40012,8003,400
2017-10-123,4103,4353,4003,4307,4003,430
2017-10-113,3753,4053,3753,39511,7003,395
2017-10-103,2753,3503,2703,3458,7003,345
2017-10-063,3153,3253,2653,29513,4003,295
2017-10-053,3453,3453,3103,3107,6003,310
2017-10-043,4003,4003,3203,34510,1003,345
2017-10-033,4003,4153,3653,3807,1003,380
2017-10-023,4353,4353,3803,4005,6003,400
2017-09-293,4853,4853,4153,4356,4003,435
2017-09-283,4053,4903,3603,49013,5003,490
2017-09-273,5203,5503,3203,38524,8003,385
2017-09-2635635735435673,0003,560
2017-09-25360362356358132,0003,580
2017-09-2235936035736062,0003,600
2017-09-2135836035735860,0003,580
2017-09-20358362356358145,0003,580
2017-09-19357360357358111,0003,580
2017-09-1534835734835583,0003,550
2017-09-1435235234835047,0003,500
2017-09-1335235535235367,0003,530
2017-09-1235135334735261,0003,520
2017-09-1134935334935167,0003,510
2017-09-08342348339345152,0003,450
2017-09-0735035034334698,0003,460
2017-09-0634735434534766,0003,470
2017-09-0535035534635086,0003,500
2017-09-0435235534935159,0003,510
2017-09-0135635635235642,0003,560
2017-08-31352358351356110,0003,560
2017-08-3035235334734969,0003,490
2017-08-2935035234634988,0003,490
2017-08-2834935034535064,0003,500
2017-08-2534734934734760,0003,470
2017-08-2434434834434566,0003,450
2017-08-2334734834334482,0003,440
2017-08-2234034533834384,0003,430
2017-08-2133533933233974,0003,390
2017-08-18342342335335119,0003,350
2017-08-17346346341343108,0003,430
2017-08-16347347341344118,0003,440
2017-08-1534835634834978,0003,490
2017-08-14350350340345190,0003,450
2017-08-10360363357358202,0003,580
2017-08-09362362359362173,0003,620
2017-08-08362363357361150,0003,610
2017-08-07351359350359184,0003,590
2017-08-0434735034434889,0003,480
2017-08-0334934934334780,0003,470
2017-08-0234534934334870,0003,480
2017-08-0134234433634480,0003,440
2017-07-3133834333734161,0003,410
2017-07-28347348337338100,0003,380
2017-07-27350353346347134,0003,470
2017-07-2634835034535090,0003,500
2017-07-2534934934534547,0003,450
2017-07-2434635034535093,0003,500
2017-07-2134234534234571,0003,450
2017-07-20342347342345101,0003,450
2017-07-1933534133334173,0003,410
2017-07-18344344332335118,0003,350
2017-07-1434534634234443,0003,440
2017-07-1334534534134347,0003,430
2017-07-1234234334034045,0003,400
2017-07-1133734433734199,0003,410
2017-07-10339342335339115,0003,390
2017-07-0733533532733383,0003,330
2017-07-06340340330333238,0003,330
2017-07-05313339313339346,0003,390
2017-07-04316318313314120,0003,140
2017-07-0331431731431599,0003,150
2017-06-30320320314316105,0003,160
2017-06-2931132031032088,0003,200
2017-06-28312312310310242,0003,100
2017-06-27320320313314210,0003,140
2017-06-2632032131932046,0003,200
2017-06-2332532532032087,0003,200
2017-06-2232632632232392,0003,230
2017-06-2133133132732743,0003,270
2017-06-2032733232733167,0003,310
2017-06-1932733032732761,0003,270
2017-06-1633133132933084,0003,300
2017-06-1533133233133151,0003,310
2017-06-1433433433133148,0003,310
2017-06-1333133433133442,0003,340
2017-06-1232933332933193,0003,310
2017-06-0933533633233387,0003,330
2017-06-0833233633133695,0003,360
2017-06-0733133333033353,0003,330
2017-06-0633533533133182,0003,310
2017-06-0533934033733754,0003,370
2017-06-0233734033734097,0003,400
2017-06-0133733933733779,0003,370
2017-05-3134334333733732,0003,370
2017-05-3034034233834274,0003,420
2017-05-2934434433533697,0003,360
2017-05-26340344337342145,0003,420
2017-05-2534634834334354,0003,430
2017-05-24345346341346181,0003,460
2017-05-2334534534134174,0003,410
2017-05-22344347342345159,0003,450
2017-05-1933334133333993,0003,390
2017-05-18329335329333188,0003,330
2017-05-17348349336336209,0003,360
2017-05-16340349340346411,0003,460
2017-05-15330339326339809,0003,390
2017-05-12304304300301159,0003,010
2017-05-11313313309310122,0003,100
2017-05-1031431631331352,0003,130
2017-05-09313315313314112,0003,140
2017-05-08310313309310193,0003,100
2017-05-02308314306306133,0003,060
2017-05-0130930930530864,0003,080
2017-04-2830930930430652,0003,060
2017-04-2730530930230783,0003,070
2017-04-26303306303305108,0003,050
2017-04-2529630229530198,0003,010
2017-04-2430430529729759,0002,970
2017-04-2129529929529795,0002,970
2017-04-2029129529029575,0002,950
2017-04-19286296286293189,0002,930
2017-04-18290295287287139,0002,870
2017-04-1728428828328879,0002,880
2017-04-14280287280285126,0002,850
2017-04-13285288279284227,0002,840
2017-04-12283291282289200,0002,890
2017-04-11301301290290302,0002,900
2017-04-10312313305306233,0003,060
2017-04-07314316310314173,0003,140
2017-04-06317317307309196,0003,090
2017-04-05323325320322248,0003,220
2017-04-04335335325325194,0003,250
2017-04-03346346333337168,0003,370
2017-03-31345348341341197,0003,410
2017-03-30342346340340102,0003,400
2017-03-29348348341345114,0003,450
2017-03-28347350346349166,0003,490
2017-03-27342350337345204,0003,450
2017-03-2433734333734284,0003,420
2017-03-23338342337338113,0003,380
2017-03-22337340335338125,0003,380
2017-03-21339343335343118,0003,430
2017-03-17346346338339142,0003,390
2017-03-1634034433834492,0003,440
2017-03-15346346341341104,0003,410
2017-03-14351354345347142,0003,470
2017-03-13350353349351144,0003,510
2017-03-10350352346350244,0003,500
2017-03-09340350339345141,0003,450
2017-03-08344344339341100,0003,410
2017-03-07345349342344151,0003,440
2017-03-06348350342347124,0003,470
2017-03-03349358348348497,0003,480
2017-03-02349353346349429,0003,490
2017-03-01334347330342415,0003,420
2017-02-28330335327334148,0003,340
2017-02-27325326322324124,0003,240
2017-02-24338338326328251,0003,280
2017-02-23340340334337164,0003,370
2017-02-2234334333934066,0003,400
2017-02-2134034133934167,0003,410
2017-02-2034434533834081,0003,400
2017-02-17333344332342180,0003,420
2017-02-16339339334336125,0003,360
2017-02-15342345337337194,0003,370
2017-02-14341348338340338,0003,400
2017-02-13330345330341510,0003,410
2017-02-10332333324326244,0003,260
2017-02-09330330323327299,0003,270
2017-02-08337337326332256,0003,320
2017-02-07340340336337155,0003,370
2017-02-06340342336341156,0003,410
2017-02-03336340330334223,0003,340
2017-02-02341344332334168,0003,340
2017-02-01331341331338246,0003,380
2017-01-31337347335337289,0003,370
2017-01-30346346337344239,0003,440
2017-01-27350364347348760,0003,480
2017-01-26343354342346531,0003,460
2017-01-25328338327336340,0003,360
2017-01-24325327319320316,0003,200
2017-01-23341341328330338,0003,300
2017-01-20345345339341152,0003,410
2017-01-19333348333342270,0003,420
2017-01-18319336319333260,0003,330
2017-01-17335335326326279,0003,260
2017-01-16350350336337323,0003,370
2017-01-13351357347350324,0003,500
2017-01-12355358350356249,0003,560
2017-01-11355360345356325,0003,560
2017-01-10359369353356633,0003,560
2017-01-06355364353359524,0003,590
2017-01-05349359346359844,0003,590
2017-01-04333350330349806,0003,490

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