6358 酒井重工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,851	3,025	2,779	3,025	39,400	1,512.50
2019-12-27	2,884	2,884	2,831	2,836	11,300	1,418
2019-12-26	2,835	2,873	2,830	2,873	16,400	1,436.50
2019-12-25	2,897	2,900	2,839	2,869	11,800	1,434.50
2019-12-24	2,912	2,925	2,901	2,908	3,600	1,454
2019-12-23	2,992	2,992	2,901	2,912	7,500	1,456
2019-12-20	2,938	2,956	2,910	2,952	12,800	1,476
2019-12-19	2,966	2,967	2,913	2,938	15,500	1,469
2019-12-18	3,075	3,075	2,977	2,987	16,500	1,493.50
2019-12-17	3,025	3,090	2,992	3,070	18,700	1,535
2019-12-16	3,015	3,030	2,960	3,020	8,600	1,510
2019-12-13	2,979	3,020	2,961	2,997	11,300	1,498.50
2019-12-12	2,945	2,980	2,940	2,949	7,100	1,474.50
2019-12-11	2,988	2,988	2,932	2,970	5,900	1,485
2019-12-10	3,015	3,015	2,967	2,967	6,200	1,483.50
2019-12-09	3,025	3,050	2,960	3,015	7,400	1,507.50
2019-12-06	2,952	3,045	2,924	2,990	17,400	1,495
2019-12-05	3,020	3,020	2,951	2,983	8,800	1,491.50
2019-12-04	2,988	3,010	2,951	2,993	9,300	1,496.50
2019-12-03	3,055	3,055	2,985	3,030	8,200	1,515
2019-12-02	3,020	3,075	3,015	3,065	6,700	1,532.50
2019-11-29	3,065	3,065	3,010	3,020	4,500	1,510
2019-11-28	3,070	3,080	3,030	3,065	10,200	1,532.50
2019-11-27	3,045	3,075	3,030	3,070	4,100	1,535
2019-11-26	3,055	3,095	3,005	3,005	9,600	1,502.50
2019-11-25	3,030	3,030	2,974	3,010	5,700	1,505
2019-11-22	2,980	3,050	2,980	3,005	2,900	1,502.50
2019-11-21	3,010	3,010	2,925	2,961	8,100	1,480.50
2019-11-20	3,095	3,095	3,005	3,010	8,100	1,505
2019-11-19	3,130	3,130	3,065	3,095	5,200	1,547.50
2019-11-18	3,220	3,230	3,135	3,140	8,800	1,570
2019-11-15	3,170	3,240	3,155	3,230	6,400	1,615
2019-11-14	3,295	3,315	3,160	3,200	15,600	1,600
2019-11-13	3,335	3,335	3,235	3,295	6,600	1,647.50
2019-11-12	3,290	3,360	3,255	3,340	16,600	1,670
2019-11-11	3,250	3,430	3,240	3,305	22,500	1,652.50
2019-11-08	3,325	3,325	3,235	3,295	10,000	1,647.50
2019-11-07	3,170	3,330	3,165	3,330	12,000	1,665
2019-11-06	3,115	3,180	3,090	3,180	9,800	1,590
2019-11-05	3,190	3,250	3,115	3,145	12,900	1,572.50
2019-11-01	3,140	3,195	3,140	3,185	14,700	1,592.50
2019-10-31	3,000	3,150	2,947	3,140	19,900	1,570
2019-10-30	2,927	3,000	2,903	3,000	11,900	1,500
2019-10-29	2,900	2,971	2,899	2,947	18,400	1,473.50
2019-10-28	2,849	2,912	2,847	2,876	19,100	1,438
2019-10-25	2,797	2,850	2,791	2,850	12,200	1,425
2019-10-24	2,803	2,824	2,787	2,797	4,400	1,398.50
2019-10-23	2,815	2,819	2,790	2,803	5,100	1,401.50
2019-10-21	2,840	2,840	2,806	2,815	3,400	1,407.50
2019-10-18	2,842	2,842	2,792	2,835	4,300	1,417.50
2019-10-17	2,817	2,849	2,815	2,842	4,300	1,421
2019-10-16	2,876	2,910	2,840	2,841	11,800	1,420.50
2019-10-15	2,850	2,895	2,826	2,875	14,700	1,437.50
2019-10-11	2,772	2,793	2,714	2,783	13,900	1,391.50
2019-10-10	2,830	2,830	2,770	2,783	4,100	1,391.50
2019-10-09	2,834	2,834	2,785	2,815	4,500	1,407.50
2019-10-08	2,872	2,922	2,830	2,834	12,200	1,417
2019-10-07	2,942	2,942	2,859	2,884	7,900	1,442
2019-10-04	2,880	2,945	2,880	2,943	15,800	1,471.50
2019-10-03	2,869	2,882	2,842	2,880	10,400	1,440
2019-10-02	2,830	2,897	2,813	2,895	10,100	1,447.50
2019-10-01	2,822	2,860	2,822	2,831	4,300	1,415.50
2019-09-30	2,761	2,830	2,758	2,830	12,300	1,415
2019-09-27	2,740	2,782	2,705	2,760	15,800	1,380
2019-09-26	2,869	2,900	2,737	2,767	24,200	1,383.50
2019-09-25	2,839	2,846	2,791	2,827	9,600	1,413.50
2019-09-24	2,822	2,843	2,815	2,835	5,700	1,417.50
2019-09-20	2,848	2,848	2,775	2,781	19,600	1,390.50
2019-09-19	2,740	2,903	2,740	2,870	30,800	1,435
2019-09-18	2,784	2,818	2,745	2,758	9,300	1,379
2019-09-17	2,759	2,788	2,746	2,784	10,100	1,392
2019-09-13	2,736	2,773	2,705	2,769	14,700	1,384.50
2019-09-12	2,780	2,792	2,722	2,731	21,600	1,365.50
2019-09-11	2,679	2,764	2,673	2,754	16,300	1,377
2019-09-10	2,690	2,711	2,645	2,679	14,600	1,339.50
2019-09-09	2,613	2,697	2,601	2,690	15,400	1,345
2019-09-06	2,668	2,668	2,604	2,625	12,700	1,312.50
2019-09-05	2,605	2,682	2,599	2,682	20,000	1,341
2019-09-04	2,651	2,662	2,596	2,596	17,200	1,298
2019-09-03	2,718	2,718	2,618	2,680	21,300	1,340
2019-09-02	2,819	2,835	2,710	2,718	7,500	1,359
2019-08-30	2,662	2,828	2,662	2,828	13,400	1,414
2019-08-29	2,650	2,662	2,607	2,662	5,200	1,331
2019-08-28	2,650	2,657	2,604	2,650	9,500	1,325
2019-08-27	2,706	2,706	2,650	2,650	6,200	1,325
2019-08-26	2,711	2,725	2,656	2,656	8,600	1,328
2019-08-23	2,828	2,843	2,764	2,768	9,900	1,384
2019-08-22	2,950	2,961	2,820	2,821	14,400	1,410.50
2019-08-21	2,923	2,973	2,923	2,950	18,900	1,475
2019-08-20	2,950	2,973	2,928	2,947	20,100	1,473.50
2019-08-19	2,919	2,981	2,890	2,949	19,800	1,474.50
2019-08-16	2,899	2,949	2,857	2,949	29,800	1,474.50
2019-08-15	2,832	2,845	2,711	2,831	24,500	1,415.50
2019-08-14	2,837	2,944	2,837	2,861	47,400	1,430.50
2019-08-13	2,682	2,860	2,682	2,737	41,300	1,368.50
2019-08-09	2,843	2,843	2,745	2,755	7,700	1,377.50
2019-08-08	2,833	2,836	2,772	2,829	7,500	1,414.50
2019-08-07	2,876	2,876	2,827	2,829	8,300	1,414.50
2019-08-06	2,751	2,940	2,751	2,926	12,900	1,463
2019-08-05	2,862	2,931	2,726	2,880	20,100	1,440
2019-08-02	2,862	2,950	2,797	2,950	21,100	1,475
2019-08-01	2,920	2,939	2,906	2,924	2,900	1,462
2019-07-31	2,891	2,961	2,873	2,950	17,200	1,475
2019-07-30	2,778	2,944	2,759	2,942	14,500	1,471
2019-07-29	2,847	2,854	2,795	2,796	6,200	1,398
2019-07-26	2,841	2,863	2,798	2,847	14,400	1,423.50
2019-07-25	2,800	2,987	2,785	2,941	42,700	1,470.50
2019-07-24	2,713	2,820	2,710	2,820	8,700	1,410
2019-07-23	2,675	2,743	2,670	2,712	6,300	1,356
2019-07-22	2,682	2,712	2,663	2,712	7,600	1,356
2019-07-19	2,638	2,738	2,638	2,682	6,500	1,341
2019-07-18	2,683	2,687	2,620	2,638	15,600	1,319
2019-07-17	2,670	2,714	2,659	2,714	4,700	1,357
2019-07-16	2,666	2,710	2,623	2,680	8,400	1,340
2019-07-12	2,716	2,716	2,649	2,680	5,100	1,340
2019-07-11	2,712	2,750	2,680	2,692	8,500	1,346
2019-07-10	2,704	2,709	2,666	2,690	8,700	1,345
2019-07-09	2,761	2,777	2,700	2,701	7,100	1,350.50
2019-07-08	2,716	2,820	2,696	2,820	21,600	1,410
2019-07-05	2,796	2,816	2,760	2,816	13,600	1,408
2019-07-04	2,701	2,807	2,701	2,757	7,000	1,378.50
2019-07-03	2,690	2,717	2,672	2,689	8,800	1,344.50
2019-07-02	2,652	2,699	2,648	2,690	8,900	1,345
2019-07-01	2,597	2,659	2,597	2,652	11,300	1,326
2019-06-28	2,574	2,581	2,552	2,552	5,400	1,276
2019-06-27	2,489	2,575	2,489	2,574	8,000	1,287
2019-06-26	2,463	2,510	2,463	2,492	4,700	1,246
2019-06-25	2,505	2,544	2,482	2,492	9,500	1,246
2019-06-24	2,483	2,514	2,470	2,514	8,000	1,257
2019-06-21	2,503	2,518	2,484	2,494	7,100	1,247
2019-06-20	2,524	2,524	2,467	2,496	9,400	1,248
2019-06-19	2,454	2,528	2,454	2,509	15,200	1,254.50
2019-06-18	2,483	2,486	2,402	2,404	18,700	1,202
2019-06-17	2,595	2,597	2,492	2,500	22,000	1,250
2019-06-14	2,576	2,614	2,568	2,584	7,400	1,292
2019-06-13	2,647	2,648	2,516	2,552	23,900	1,276
2019-06-12	2,743	2,793	2,640	2,649	11,900	1,324.50
2019-06-11	2,661	2,780	2,657	2,726	22,400	1,363
2019-06-10	2,636	2,658	2,615	2,653	4,700	1,326.50
2019-06-07	2,521	2,609	2,495	2,603	17,700	1,301.50
2019-06-06	2,564	2,564	2,486	2,486	7,400	1,243
2019-06-05	2,563	2,563	2,517	2,552	13,600	1,276
2019-06-04	2,515	2,520	2,462	2,513	16,900	1,256.50
2019-06-03	2,570	2,570	2,492	2,510	10,900	1,255
2019-05-31	2,570	2,620	2,503	2,602	17,900	1,301
2019-05-30	2,498	2,582	2,488	2,567	5,400	1,283.50
2019-05-29	2,514	2,514	2,476	2,505	13,800	1,252.50
2019-05-28	2,580	2,584	2,511	2,533	10,700	1,266.50
2019-05-27	2,571	2,571	2,526	2,540	3,500	1,270
2019-05-24	2,537	2,584	2,520	2,584	11,500	1,292
2019-05-23	2,718	2,718	2,576	2,587	12,600	1,293.50
2019-05-22	2,688	2,756	2,683	2,702	24,100	1,351
2019-05-21	2,602	2,659	2,549	2,652	18,200	1,326
2019-05-20	2,546	2,607	2,511	2,586	28,900	1,293
2019-05-17	2,553	2,580	2,460	2,516	33,900	1,258
2019-05-16	2,777	2,777	2,525	2,532	30,600	1,266
2019-05-15	2,875	2,875	2,631	2,812	48,400	1,406
2019-05-14	2,729	2,873	2,679	2,873	35,800	1,436.50
2019-05-13	2,635	2,735	2,551	2,679	80,600	1,339.50
2019-05-10	2,817	2,931	2,816	2,835	22,400	1,417.50
2019-05-09	2,873	2,921	2,781	2,896	27,100	1,448
2019-05-08	2,967	2,988	2,861	2,877	18,300	1,438.50
2019-05-07	3,125	3,125	2,936	3,040	40,400	1,520
2019-04-26	2,970	3,175	2,938	3,165	42,800	1,582.50
2019-04-25	2,940	3,010	2,940	2,993	19,600	1,496.50
2019-04-24	2,859	2,966	2,859	2,956	32,600	1,478
2019-04-23	2,946	2,946	2,840	2,859	33,400	1,429.50
2019-04-22	2,955	2,955	2,879	2,948	29,000	1,474
2019-04-19	2,893	2,976	2,893	2,954	29,300	1,477
2019-04-18	2,863	2,868	2,786	2,866	32,400	1,433
2019-04-17	2,890	2,902	2,853	2,859	13,000	1,429.50
2019-04-16	2,999	3,020	2,863	2,865	30,600	1,432.50
2019-04-15	2,927	2,996	2,927	2,996	19,300	1,498
2019-04-12	2,903	2,937	2,843	2,927	27,800	1,463.50
2019-04-11	2,925	2,925	2,841	2,891	36,400	1,445.50
2019-04-10	2,991	2,991	2,935	2,937	22,300	1,468.50
2019-04-09	2,932	3,050	2,919	3,050	27,900	1,525
2019-04-08	2,995	2,995	2,882	2,932	55,000	1,466
2019-04-05	2,888	2,997	2,888	2,995	60,100	1,497.50
2019-04-04	2,785	2,868	2,757	2,847	39,000	1,423.50
2019-04-03	2,766	2,829	2,735	2,781	29,000	1,390.50
2019-04-02	2,792	2,827	2,751	2,801	43,500	1,400.50
2019-04-01	2,732	2,797	2,732	2,768	34,700	1,384
2019-03-29	2,698	2,742	2,622	2,727	43,200	1,363.50
2019-03-28	2,623	2,688	2,583	2,678	48,700	1,339
2019-03-27	2,561	2,610	2,527	2,603	31,100	1,301.50
2019-03-26	2,598	2,648	2,592	2,619	46,900	1,309.50
2019-03-25	2,618	2,620	2,534	2,587	53,300	1,293.50
2019-03-22	2,548	2,661	2,547	2,660	71,300	1,330
2019-03-20	2,492	2,577	2,463	2,548	45,600	1,274
2019-03-19	2,480	2,512	2,426	2,475	40,400	1,237.50
2019-03-18	2,477	2,531	2,470	2,477	27,100	1,238.50
2019-03-15	2,469	2,586	2,453	2,463	64,800	1,231.50
2019-03-14	2,383	2,442	2,378	2,442	44,200	1,221
2019-03-13	2,315	2,363	2,315	2,341	20,400	1,170.50
2019-03-12	2,323	2,350	2,300	2,316	27,100	1,158
2019-03-11	2,307	2,321	2,289	2,302	20,100	1,151
2019-03-08	2,310	2,320	2,287	2,306	34,200	1,153
2019-03-07	2,340	2,359	2,324	2,337	24,400	1,168.50
2019-03-06	2,350	2,368	2,315	2,361	32,600	1,180.50
2019-03-05	2,362	2,365	2,323	2,339	28,300	1,169.50
2019-03-04	2,397	2,397	2,365	2,386	20,600	1,193
2019-03-01	2,372	2,373	2,355	2,360	16,200	1,180
2019-02-28	2,434	2,434	2,350	2,370	32,500	1,185
2019-02-27	2,353	2,450	2,350	2,434	39,600	1,217
2019-02-26	2,344	2,369	2,333	2,353	25,300	1,176.50
2019-02-25	2,320	2,359	2,302	2,344	32,200	1,172
2019-02-22	2,378	2,378	2,305	2,319	29,300	1,159.50
2019-02-21	2,361	2,384	2,355	2,379	14,800	1,189.50
2019-02-20	2,398	2,407	2,363	2,364	13,500	1,182
2019-02-19	2,407	2,407	2,373	2,397	10,500	1,198.50
2019-02-18	2,350	2,409	2,304	2,407	29,600	1,203.50
2019-02-15	2,319	2,321	2,288	2,300	16,000	1,150
2019-02-14	2,345	2,354	2,314	2,319	17,400	1,159.50
2019-02-13	2,401	2,404	2,339	2,349	14,700	1,174.50
2019-02-12	2,301	2,442	2,298	2,396	51,100	1,198
2019-02-08	2,344	2,344	2,309	2,320	33,300	1,160
2019-02-07	2,350	2,384	2,333	2,360	17,100	1,180
2019-02-06	2,352	2,356	2,330	2,343	11,300	1,171.50
2019-02-05	2,374	2,380	2,344	2,345	17,900	1,172.50
2019-02-04	2,354	2,393	2,340	2,375	30,300	1,187.50
2019-02-01	2,340	2,342	2,321	2,324	15,400	1,162
2019-01-31	2,364	2,383	2,323	2,343	13,800	1,171.50
2019-01-30	2,342	2,360	2,340	2,340	19,400	1,170
2019-01-29	2,340	2,359	2,325	2,356	33,900	1,178
2019-01-28	2,340	2,340	2,320	2,332	8,400	1,166
2019-01-25	2,308	2,344	2,293	2,316	25,400	1,158
2019-01-24	2,324	2,331	2,300	2,306	17,100	1,153
2019-01-23	2,298	2,343	2,287	2,324	20,200	1,162
2019-01-22	2,370	2,370	2,331	2,334	11,300	1,167
2019-01-21	2,385	2,386	2,361	2,366	19,700	1,183
2019-01-18	2,346	2,370	2,307	2,352	42,600	1,176
2019-01-17	2,390	2,390	2,343	2,350	20,200	1,175
2019-01-16	2,387	2,387	2,333	2,362	15,700	1,181
2019-01-15	2,319	2,398	2,319	2,387	17,000	1,193.50
2019-01-11	2,347	2,379	2,329	2,350	14,700	1,175
2019-01-10	2,333	2,357	2,302	2,324	13,700	1,162
2019-01-09	2,297	2,348	2,283	2,333	18,500	1,166.50
2019-01-08	2,316	2,369	2,282	2,296	23,000	1,148
2019-01-07	2,297	2,383	2,294	2,313	22,800	1,156.50
2019-01-04	2,200	2,258	2,131	2,256	28,900	1,128

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