6358 酒井重工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,369	2,369	2,339	2,353	1,900	1,176.50
2020-12-29	2,377	2,377	2,326	2,352	2,200	1,176
2020-12-28	2,357	2,357	2,326	2,337	4,400	1,168.50
2020-12-25	2,338	2,357	2,332	2,345	4,700	1,172.50
2020-12-24	2,352	2,352	2,331	2,331	900	1,165.50
2020-12-23	2,342	2,347	2,332	2,335	1,500	1,167.50
2020-12-22	2,374	2,374	2,343	2,349	2,800	1,174.50
2020-12-21	2,365	2,374	2,355	2,374	2,200	1,187
2020-12-18	2,367	2,380	2,367	2,380	1,000	1,190
2020-12-17	2,393	2,393	2,365	2,380	2,900	1,190
2020-12-16	2,373	2,393	2,345	2,376	3,100	1,188
2020-12-15	2,376	2,391	2,374	2,378	3,200	1,189
2020-12-14	2,426	2,426	2,384	2,401	2,900	1,200.50
2020-12-11	2,408	2,408	2,376	2,376	3,100	1,188
2020-12-10	2,393	2,393	2,382	2,382	1,500	1,191
2020-12-09	2,457	2,457	2,383	2,424	4,700	1,212
2020-12-08	2,402	2,463	2,402	2,458	6,300	1,229
2020-12-07	2,419	2,427	2,386	2,386	6,300	1,193
2020-12-04	2,380	2,430	2,378	2,389	1,700	1,194.50
2020-12-03	2,420	2,450	2,401	2,401	1,600	1,200.50
2020-12-02	2,460	2,460	2,417	2,417	6,800	1,208.50
2020-12-01	2,485	2,485	2,435	2,435	1,600	1,217.50
2020-11-30	2,505	2,520	2,475	2,485	7,900	1,242.50
2020-11-27	2,408	2,530	2,408	2,505	11,400	1,252.50
2020-11-26	2,431	2,439	2,422	2,431	1,500	1,215.50
2020-11-25	2,432	2,432	2,406	2,431	1,600	1,215.50
2020-11-24	2,410	2,430	2,387	2,430	12,400	1,215
2020-11-20	2,351	2,385	2,351	2,360	1,300	1,180
2020-11-19	2,368	2,383	2,358	2,358	1,700	1,179
2020-11-18	2,330	2,365	2,330	2,362	4,800	1,181
2020-11-17	2,399	2,399	2,354	2,380	3,200	1,190
2020-11-16	2,385	2,410	2,385	2,399	3,700	1,199.50
2020-11-13	2,425	2,425	2,379	2,379	2,800	1,189.50
2020-11-12	2,421	2,430	2,392	2,430	3,300	1,215
2020-11-11	2,422	2,425	2,394	2,422	4,400	1,211
2020-11-10	2,387	2,404	2,353	2,404	4,700	1,202
2020-11-09	2,387	2,387	2,338	2,366	3,600	1,183
2020-11-06	2,399	2,399	2,329	2,371	3,100	1,185.50
2020-11-05	2,360	2,403	2,281	2,387	6,800	1,193.50
2020-11-04	2,403	2,414	2,370	2,380	4,300	1,190
2020-11-02	2,384	2,418	2,378	2,418	3,700	1,209
2020-10-30	2,406	2,420	2,364	2,378	6,300	1,189
2020-10-29	2,401	2,404	2,359	2,388	2,400	1,194
2020-10-28	2,405	2,410	2,354	2,408	1,800	1,204
2020-10-27	2,381	2,405	2,374	2,405	2,400	1,202.50
2020-10-26	-	-	-	2,388	-	1,194
2020-10-23	2,378	2,388	2,351	2,388	1,200	1,194
2020-10-22	2,380	2,400	2,359	2,378	4,000	1,189
2020-10-21	2,350	2,430	2,350	2,430	4,300	1,215
2020-10-20	2,381	2,381	2,350	2,350	1,100	1,175
2020-10-19	2,324	2,433	2,324	2,405	3,600	1,202.50
2020-10-16	2,313	2,335	2,313	2,329	600	1,164.50
2020-10-15	2,371	2,379	2,360	2,360	4,100	1,180
2020-10-14	2,376	2,393	2,376	2,387	900	1,193.50
2020-10-13	2,442	2,442	2,404	2,419	1,900	1,209.50
2020-10-12	2,444	2,446	2,378	2,427	3,100	1,213.50
2020-10-09	2,412	2,430	2,412	2,418	600	1,209
2020-10-08	2,400	2,439	2,391	2,439	3,600	1,219.50
2020-10-07	2,366	2,397	2,365	2,397	1,500	1,198.50
2020-10-06	2,397	2,397	2,376	2,376	600	1,188
2020-10-05	2,404	2,404	2,366	2,377	1,900	1,188.50
2020-10-02	2,415	2,440	2,367	2,378	4,800	1,189
2020-09-30	2,430	2,434	2,401	2,401	4,400	1,200.50
2020-09-29	2,419	2,424	2,388	2,423	6,100	1,211.50
2020-09-28	2,410	2,415	2,400	2,415	7,200	1,207.50
2020-09-25	2,413	2,413	2,380	2,403	4,700	1,201.50
2020-09-24	2,411	2,421	2,373	2,414	6,300	1,207
2020-09-23	2,378	2,400	2,370	2,400	2,100	1,200
2020-09-18	2,394	2,395	2,360	2,378	3,800	1,189
2020-09-17	2,397	2,410	2,362	2,374	4,600	1,187
2020-09-16	2,405	2,405	2,377	2,397	2,400	1,198.50
2020-09-15	2,373	2,409	2,365	2,405	5,400	1,202.50
2020-09-14	2,400	2,400	2,390	2,392	1,700	1,196
2020-09-11	2,356	2,369	2,351	2,369	4,300	1,184.50
2020-09-10	2,399	2,399	2,356	2,367	3,900	1,183.50
2020-09-09	2,367	2,400	2,328	2,400	6,600	1,200
2020-09-08	2,369	2,369	2,318	2,340	2,200	1,170
2020-09-07	2,381	2,381	2,340	2,340	800	1,170
2020-09-04	2,271	2,357	2,263	2,340	4,900	1,170
2020-09-03	2,345	2,371	2,321	2,321	2,200	1,160.50
2020-09-02	2,347	2,347	2,328	2,334	1,900	1,167
2020-09-01	2,340	2,379	2,297	2,297	7,200	1,148.50
2020-08-31	2,332	2,390	2,299	2,390	4,500	1,195
2020-08-28	2,307	2,343	2,272	2,309	6,800	1,154.50
2020-08-27	2,286	2,320	2,280	2,310	2,100	1,155
2020-08-26	2,311	2,315	2,293	2,293	1,500	1,146.50
2020-08-25	2,343	2,354	2,323	2,332	3,800	1,166
2020-08-24	2,370	2,370	2,341	2,343	1,600	1,171.50
2020-08-21	2,306	2,393	2,299	2,393	4,200	1,196.50
2020-08-20	2,337	2,349	2,316	2,316	2,400	1,158
2020-08-19	2,342	2,377	2,342	2,348	1,800	1,174
2020-08-18	2,355	2,387	2,351	2,373	4,200	1,186.50
2020-08-17	2,340	2,383	2,340	2,371	5,000	1,185.50
2020-08-14	2,375	2,408	2,345	2,383	6,200	1,191.50
2020-08-13	2,289	2,376	2,289	2,376	9,200	1,188
2020-08-12	2,336	2,364	2,282	2,282	5,200	1,141
2020-08-11	2,125	2,360	2,125	2,360	16,200	1,180
2020-08-07	2,245	2,249	2,222	2,225	2,700	1,112.50
2020-08-06	2,270	2,279	2,228	2,260	2,200	1,130
2020-08-05	2,250	2,270	2,206	2,270	3,000	1,135
2020-08-04	2,235	2,257	2,231	2,257	2,000	1,128.50
2020-08-03	2,145	2,199	2,145	2,193	2,100	1,096.50
2020-07-31	2,186	2,200	2,130	2,148	10,300	1,074
2020-07-30	2,169	2,205	2,110	2,205	6,300	1,102.50
2020-07-29	2,200	2,200	2,164	2,171	1,600	1,085.50
2020-07-28	2,229	2,240	2,219	2,228	3,500	1,114
2020-07-27	2,173	2,240	2,171	2,240	6,100	1,120
2020-07-22	2,250	2,253	2,201	2,201	5,300	1,100.50
2020-07-21	2,224	2,258	2,207	2,253	5,600	1,126.50
2020-07-20	2,230	2,256	2,230	2,256	2,500	1,128
2020-07-17	2,280	2,280	2,247	2,280	4,700	1,140
2020-07-16	2,245	2,280	2,219	2,280	5,300	1,140
2020-07-15	2,215	2,249	2,201	2,249	6,300	1,124.50
2020-07-14	2,222	2,222	2,179	2,218	4,800	1,109
2020-07-13	2,045	2,243	2,045	2,240	16,700	1,120
2020-07-10	2,039	2,052	2,036	2,036	3,500	1,018
2020-07-09	2,058	2,074	2,039	2,057	5,400	1,028.50
2020-07-08	2,069	2,074	2,030	2,030	12,700	1,015
2020-07-07	2,085	2,111	2,060	2,069	7,000	1,034.50
2020-07-06	2,064	2,119	2,064	2,072	9,900	1,036
2020-07-03	2,099	2,116	2,063	2,068	4,500	1,034
2020-07-02	2,100	2,100	2,048	2,099	8,700	1,049.50
2020-07-01	2,104	2,104	2,056	2,060	4,000	1,030
2020-06-30	2,150	2,185	2,095	2,095	7,000	1,047.50
2020-06-29	2,076	2,157	2,050	2,125	11,400	1,062.50
2020-06-26	2,144	2,147	2,070	2,128	12,800	1,064
2020-06-25	2,135	2,192	2,135	2,139	9,600	1,069.50
2020-06-24	2,195	2,237	2,195	2,200	2,200	1,100
2020-06-23	2,213	2,244	2,202	2,202	4,400	1,101
2020-06-22	2,201	2,223	2,180	2,222	4,600	1,111
2020-06-19	2,239	2,239	2,218	2,222	5,500	1,111
2020-06-18	2,298	2,299	2,240	2,253	10,200	1,126.50
2020-06-17	2,339	2,339	2,254	2,298	10,100	1,149
2020-06-16	2,185	2,362	2,157	2,345	45,500	1,172.50
2020-06-15	2,284	2,302	2,135	2,135	19,900	1,067.50
2020-06-12	2,330	2,370	2,275	2,320	23,300	1,160
2020-06-11	2,450	2,466	2,399	2,399	16,400	1,199.50
2020-06-10	2,392	2,500	2,360	2,500	15,300	1,250
2020-06-09	2,436	2,483	2,386	2,433	15,500	1,216.50
2020-06-08	2,515	2,540	2,431	2,436	25,800	1,218
2020-06-05	2,361	2,450	2,342	2,450	13,500	1,225
2020-06-04	2,448	2,451	2,341	2,361	23,700	1,180.50
2020-06-03	2,390	2,534	2,365	2,423	31,800	1,211.50
2020-06-02	2,306	2,405	2,294	2,388	18,000	1,194
2020-06-01	2,260	2,340	2,250	2,313	18,700	1,156.50
2020-05-29	2,327	2,360	2,240	2,240	12,700	1,120
2020-05-28	2,255	2,381	2,255	2,328	19,700	1,164
2020-05-27	2,210	2,279	2,192	2,278	11,600	1,139
2020-05-26	2,200	2,241	2,160	2,210	11,800	1,105
2020-05-25	2,179	2,202	2,135	2,200	12,700	1,100
2020-05-22	2,131	2,169	2,112	2,155	7,400	1,077.50
2020-05-21	2,200	2,252	2,130	2,130	18,800	1,065
2020-05-20	2,127	2,180	2,108	2,175	8,300	1,087.50
2020-05-19	2,079	2,125	2,040	2,118	16,600	1,059
2020-05-18	2,055	2,069	2,020	2,059	13,700	1,029.50
2020-05-15	2,066	2,080	2,012	2,055	25,400	1,027.50
2020-05-14	2,027	2,080	2,011	2,073	13,000	1,036.50
2020-05-13	2,069	2,077	2,020	2,077	11,500	1,038.50
2020-05-12	2,104	2,120	2,048	2,090	21,900	1,045
2020-05-11	2,046	2,116	2,021	2,105	15,800	1,052.50
2020-05-08	2,042	2,052	2,005	2,046	12,600	1,023
2020-05-07	2,020	2,046	1,987	2,007	19,300	1,003.50
2020-05-01	2,086	2,086	1,990	2,022	31,600	1,011
2020-04-30	2,101	2,109	2,055	2,088	17,000	1,044
2020-04-28	2,026	2,088	1,995	2,088	30,800	1,044
2020-04-27	2,040	2,064	2,006	2,026	28,300	1,013
2020-04-24	2,058	2,066	2,010	2,040	10,800	1,020
2020-04-23	2,041	2,070	2,029	2,059	11,800	1,029.50
2020-04-22	2,054	2,092	2,009	2,041	16,300	1,020.50
2020-04-21	2,057	2,104	2,004	2,104	14,900	1,052
2020-04-20	2,125	2,125	2,059	2,075	4,700	1,037.50
2020-04-17	2,057	2,120	2,051	2,075	7,700	1,037.50
2020-04-16	2,026	2,058	2,003	2,057	13,600	1,028.50
2020-04-15	2,149	2,183	2,061	2,061	9,700	1,030.50
2020-04-14	2,128	2,200	2,067	2,149	16,900	1,074.50
2020-04-13	2,276	2,276	2,102	2,125	13,800	1,062.50
2020-04-10	2,255	2,333	2,207	2,276	12,300	1,138
2020-04-09	2,282	2,306	2,160	2,277	13,600	1,138.50
2020-04-08	2,237	2,315	2,176	2,291	23,700	1,145.50
2020-04-07	2,082	2,269	2,061	2,269	18,000	1,134.50
2020-04-06	2,079	2,091	1,949	2,060	25,500	1,030
2020-04-03	2,056	2,152	2,026	2,079	10,200	1,039.50
2020-04-02	2,128	2,128	2,055	2,091	13,900	1,045.50
2020-04-01	2,400	2,400	2,160	2,162	16,100	1,081
2020-03-31	2,335	2,420	2,256	2,420	19,100	1,210
2020-03-30	2,370	2,370	2,170	2,292	33,100	1,146
2020-03-27	2,450	2,486	2,356	2,470	17,400	1,235
2020-03-26	2,401	2,461	2,254	2,450	26,600	1,225
2020-03-25	2,500	2,500	2,335	2,446	17,900	1,223
2020-03-24	2,378	2,473	2,353	2,465	23,700	1,232.50
2020-03-23	2,200	2,328	2,087	2,328	16,500	1,164
2020-03-19	2,163	2,246	2,074	2,205	13,900	1,102.50
2020-03-18	2,228	2,287	2,183	2,185	10,200	1,092.50
2020-03-17	2,000	2,258	1,973	2,258	20,300	1,129
2020-03-16	2,123	2,219	2,023	2,035	19,700	1,017.50
2020-03-13	1,978	2,212	1,908	2,104	44,800	1,052
2020-03-12	2,100	2,146	2,021	2,078	25,400	1,039
2020-03-11	2,193	2,224	2,092	2,106	32,500	1,053
2020-03-10	2,061	2,293	1,978	2,293	41,400	1,146.50
2020-03-09	2,200	2,200	2,101	2,111	18,800	1,055.50
2020-03-06	2,270	2,270	2,214	2,240	16,500	1,120
2020-03-05	2,308	2,308	2,263	2,278	9,500	1,139
2020-03-04	2,360	2,380	2,252	2,258	28,200	1,129
2020-03-03	2,554	2,561	2,376	2,376	13,100	1,188
2020-03-02	2,401	2,471	2,347	2,456	18,900	1,228
2020-02-28	2,300	2,453	2,293	2,414	27,400	1,207
2020-02-27	2,473	2,493	2,380	2,380	13,600	1,190
2020-02-26	2,433	2,489	2,422	2,473	13,400	1,236.50
2020-02-25	2,441	2,497	2,420	2,446	16,600	1,223
2020-02-21	2,620	2,632	2,541	2,563	18,300	1,281.50
2020-02-20	2,655	2,700	2,620	2,620	5,900	1,310
2020-02-19	2,610	2,649	2,604	2,625	3,700	1,312.50
2020-02-18	2,639	2,662	2,601	2,610	5,400	1,305
2020-02-17	2,673	2,673	2,620	2,634	5,300	1,317
2020-02-14	2,696	2,711	2,670	2,692	6,600	1,346
2020-02-13	2,708	2,735	2,683	2,711	4,800	1,355.50
2020-02-12	2,710	2,719	2,682	2,692	7,400	1,346
2020-02-10	2,753	2,753	2,679	2,698	6,900	1,349
2020-02-07	2,751	2,761	2,689	2,754	4,400	1,377
2020-02-06	2,713	2,765	2,713	2,751	7,800	1,375.50
2020-02-05	2,706	2,712	2,691	2,699	5,900	1,349.50
2020-02-04	2,667	2,681	2,642	2,650	5,300	1,325
2020-02-03	2,597	2,688	2,588	2,681	10,500	1,340.50
2020-01-31	2,690	2,723	2,690	2,706	5,000	1,353
2020-01-30	2,706	2,706	2,651	2,690	8,100	1,345
2020-01-29	2,683	2,737	2,675	2,725	11,500	1,362.50
2020-01-28	2,659	2,686	2,639	2,686	8,400	1,343
2020-01-27	2,725	2,725	2,677	2,687	6,200	1,343.50
2020-01-24	2,745	2,745	2,710	2,737	7,400	1,368.50
2020-01-23	2,750	2,776	2,727	2,731	7,500	1,365.50
2020-01-22	2,716	2,768	2,702	2,757	8,100	1,378.50
2020-01-21	2,733	2,740	2,708	2,716	10,700	1,358
2020-01-20	2,738	2,738	2,711	2,723	7,500	1,361.50
2020-01-17	2,725	2,745	2,692	2,738	14,900	1,369
2020-01-16	2,770	2,770	2,710	2,721	15,500	1,360.50
2020-01-15	2,776	2,800	2,740	2,786	7,000	1,393
2020-01-14	2,825	2,840	2,769	2,806	14,100	1,403
2020-01-10	2,852	2,857	2,821	2,824	5,400	1,412
2020-01-09	2,826	2,852	2,820	2,852	9,700	1,426
2020-01-08	2,860	2,870	2,790	2,807	21,400	1,403.50
2020-01-07	2,900	2,937	2,855	2,894	15,700	1,447
2020-01-06	2,940	2,940	2,850	2,862	26,800	1,431

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