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
2020-12-302,3692,3692,3392,3531,9002,353
2020-12-292,3772,3772,3262,3522,2002,352
2020-12-282,3572,3572,3262,3374,4002,337
2020-12-252,3382,3572,3322,3454,7002,345
2020-12-242,3522,3522,3312,3319002,331
2020-12-232,3422,3472,3322,3351,5002,335
2020-12-222,3742,3742,3432,3492,8002,349
2020-12-212,3652,3742,3552,3742,2002,374
2020-12-182,3672,3802,3672,3801,0002,380
2020-12-172,3932,3932,3652,3802,9002,380
2020-12-162,3732,3932,3452,3763,1002,376
2020-12-152,3762,3912,3742,3783,2002,378
2020-12-142,4262,4262,3842,4012,9002,401
2020-12-112,4082,4082,3762,3763,1002,376
2020-12-102,3932,3932,3822,3821,5002,382
2020-12-092,4572,4572,3832,4244,7002,424
2020-12-082,4022,4632,4022,4586,3002,458
2020-12-072,4192,4272,3862,3866,3002,386
2020-12-042,3802,4302,3782,3891,7002,389
2020-12-032,4202,4502,4012,4011,6002,401
2020-12-022,4602,4602,4172,4176,8002,417
2020-12-012,4852,4852,4352,4351,6002,435
2020-11-302,5052,5202,4752,4857,9002,485
2020-11-272,4082,5302,4082,50511,4002,505
2020-11-262,4312,4392,4222,4311,5002,431
2020-11-252,4322,4322,4062,4311,6002,431
2020-11-242,4102,4302,3872,43012,4002,430
2020-11-202,3512,3852,3512,3601,3002,360
2020-11-192,3682,3832,3582,3581,7002,358
2020-11-182,3302,3652,3302,3624,8002,362
2020-11-172,3992,3992,3542,3803,2002,380
2020-11-162,3852,4102,3852,3993,7002,399
2020-11-132,4252,4252,3792,3792,8002,379
2020-11-122,4212,4302,3922,4303,3002,430
2020-11-112,4222,4252,3942,4224,4002,422
2020-11-102,3872,4042,3532,4044,7002,404
2020-11-092,3872,3872,3382,3663,6002,366
2020-11-062,3992,3992,3292,3713,1002,371
2020-11-052,3602,4032,2812,3876,8002,387
2020-11-042,4032,4142,3702,3804,3002,380
2020-11-022,3842,4182,3782,4183,7002,418
2020-10-302,4062,4202,3642,3786,3002,378
2020-10-292,4012,4042,3592,3882,4002,388
2020-10-282,4052,4102,3542,4081,8002,408
2020-10-272,3812,4052,3742,4052,4002,405
2020-10-26---2,388-2,388
2020-10-232,3782,3882,3512,3881,2002,388
2020-10-222,3802,4002,3592,3784,0002,378
2020-10-212,3502,4302,3502,4304,3002,430
2020-10-202,3812,3812,3502,3501,1002,350
2020-10-192,3242,4332,3242,4053,6002,405
2020-10-162,3132,3352,3132,3296002,329
2020-10-152,3712,3792,3602,3604,1002,360
2020-10-142,3762,3932,3762,3879002,387
2020-10-132,4422,4422,4042,4191,9002,419
2020-10-122,4442,4462,3782,4273,1002,427
2020-10-092,4122,4302,4122,4186002,418
2020-10-082,4002,4392,3912,4393,6002,439
2020-10-072,3662,3972,3652,3971,5002,397
2020-10-062,3972,3972,3762,3766002,376
2020-10-052,4042,4042,3662,3771,9002,377
2020-10-022,4152,4402,3672,3784,8002,378
2020-09-302,4302,4342,4012,4014,4002,401
2020-09-292,4192,4242,3882,4236,1002,423
2020-09-282,4102,4152,4002,4157,2002,415
2020-09-252,4132,4132,3802,4034,7002,403
2020-09-242,4112,4212,3732,4146,3002,414
2020-09-232,3782,4002,3702,4002,1002,400
2020-09-182,3942,3952,3602,3783,8002,378
2020-09-172,3972,4102,3622,3744,6002,374
2020-09-162,4052,4052,3772,3972,4002,397
2020-09-152,3732,4092,3652,4055,4002,405
2020-09-142,4002,4002,3902,3921,7002,392
2020-09-112,3562,3692,3512,3694,3002,369
2020-09-102,3992,3992,3562,3673,9002,367
2020-09-092,3672,4002,3282,4006,6002,400
2020-09-082,3692,3692,3182,3402,2002,340
2020-09-072,3812,3812,3402,3408002,340
2020-09-042,2712,3572,2632,3404,9002,340
2020-09-032,3452,3712,3212,3212,2002,321
2020-09-022,3472,3472,3282,3341,9002,334
2020-09-012,3402,3792,2972,2977,2002,297
2020-08-312,3322,3902,2992,3904,5002,390
2020-08-282,3072,3432,2722,3096,8002,309
2020-08-272,2862,3202,2802,3102,1002,310
2020-08-262,3112,3152,2932,2931,5002,293
2020-08-252,3432,3542,3232,3323,8002,332
2020-08-242,3702,3702,3412,3431,6002,343
2020-08-212,3062,3932,2992,3934,2002,393
2020-08-202,3372,3492,3162,3162,4002,316
2020-08-192,3422,3772,3422,3481,8002,348
2020-08-182,3552,3872,3512,3734,2002,373
2020-08-172,3402,3832,3402,3715,0002,371
2020-08-142,3752,4082,3452,3836,2002,383
2020-08-132,2892,3762,2892,3769,2002,376
2020-08-122,3362,3642,2822,2825,2002,282
2020-08-112,1252,3602,1252,36016,2002,360
2020-08-072,2452,2492,2222,2252,7002,225
2020-08-062,2702,2792,2282,2602,2002,260
2020-08-052,2502,2702,2062,2703,0002,270
2020-08-042,2352,2572,2312,2572,0002,257
2020-08-032,1452,1992,1452,1932,1002,193
2020-07-312,1862,2002,1302,14810,3002,148
2020-07-302,1692,2052,1102,2056,3002,205
2020-07-292,2002,2002,1642,1711,6002,171
2020-07-282,2292,2402,2192,2283,5002,228
2020-07-272,1732,2402,1712,2406,1002,240
2020-07-222,2502,2532,2012,2015,3002,201
2020-07-212,2242,2582,2072,2535,6002,253
2020-07-202,2302,2562,2302,2562,5002,256
2020-07-172,2802,2802,2472,2804,7002,280
2020-07-162,2452,2802,2192,2805,3002,280
2020-07-152,2152,2492,2012,2496,3002,249
2020-07-142,2222,2222,1792,2184,8002,218
2020-07-132,0452,2432,0452,24016,7002,240
2020-07-102,0392,0522,0362,0363,5002,036
2020-07-092,0582,0742,0392,0575,4002,057
2020-07-082,0692,0742,0302,03012,7002,030
2020-07-072,0852,1112,0602,0697,0002,069
2020-07-062,0642,1192,0642,0729,9002,072
2020-07-032,0992,1162,0632,0684,5002,068
2020-07-022,1002,1002,0482,0998,7002,099
2020-07-012,1042,1042,0562,0604,0002,060
2020-06-302,1502,1852,0952,0957,0002,095
2020-06-292,0762,1572,0502,12511,4002,125
2020-06-262,1442,1472,0702,12812,8002,128
2020-06-252,1352,1922,1352,1399,6002,139
2020-06-242,1952,2372,1952,2002,2002,200
2020-06-232,2132,2442,2022,2024,4002,202
2020-06-222,2012,2232,1802,2224,6002,222
2020-06-192,2392,2392,2182,2225,5002,222
2020-06-182,2982,2992,2402,25310,2002,253
2020-06-172,3392,3392,2542,29810,1002,298
2020-06-162,1852,3622,1572,34545,5002,345
2020-06-152,2842,3022,1352,13519,9002,135
2020-06-122,3302,3702,2752,32023,3002,320
2020-06-112,4502,4662,3992,39916,4002,399
2020-06-102,3922,5002,3602,50015,3002,500
2020-06-092,4362,4832,3862,43315,5002,433
2020-06-082,5152,5402,4312,43625,8002,436
2020-06-052,3612,4502,3422,45013,5002,450
2020-06-042,4482,4512,3412,36123,7002,361
2020-06-032,3902,5342,3652,42331,8002,423
2020-06-022,3062,4052,2942,38818,0002,388
2020-06-012,2602,3402,2502,31318,7002,313
2020-05-292,3272,3602,2402,24012,7002,240
2020-05-282,2552,3812,2552,32819,7002,328
2020-05-272,2102,2792,1922,27811,6002,278
2020-05-262,2002,2412,1602,21011,8002,210
2020-05-252,1792,2022,1352,20012,7002,200
2020-05-222,1312,1692,1122,1557,4002,155
2020-05-212,2002,2522,1302,13018,8002,130
2020-05-202,1272,1802,1082,1758,3002,175
2020-05-192,0792,1252,0402,11816,6002,118
2020-05-182,0552,0692,0202,05913,7002,059
2020-05-152,0662,0802,0122,05525,4002,055
2020-05-142,0272,0802,0112,07313,0002,073
2020-05-132,0692,0772,0202,07711,5002,077
2020-05-122,1042,1202,0482,09021,9002,090
2020-05-112,0462,1162,0212,10515,8002,105
2020-05-082,0422,0522,0052,04612,6002,046
2020-05-072,0202,0461,9872,00719,3002,007
2020-05-012,0862,0861,9902,02231,6002,022
2020-04-302,1012,1092,0552,08817,0002,088
2020-04-282,0262,0881,9952,08830,8002,088
2020-04-272,0402,0642,0062,02628,3002,026
2020-04-242,0582,0662,0102,04010,8002,040
2020-04-232,0412,0702,0292,05911,8002,059
2020-04-222,0542,0922,0092,04116,3002,041
2020-04-212,0572,1042,0042,10414,9002,104
2020-04-202,1252,1252,0592,0754,7002,075
2020-04-172,0572,1202,0512,0757,7002,075
2020-04-162,0262,0582,0032,05713,6002,057
2020-04-152,1492,1832,0612,0619,7002,061
2020-04-142,1282,2002,0672,14916,9002,149
2020-04-132,2762,2762,1022,12513,8002,125
2020-04-102,2552,3332,2072,27612,3002,276
2020-04-092,2822,3062,1602,27713,6002,277
2020-04-082,2372,3152,1762,29123,7002,291
2020-04-072,0822,2692,0612,26918,0002,269
2020-04-062,0792,0911,9492,06025,5002,060
2020-04-032,0562,1522,0262,07910,2002,079
2020-04-022,1282,1282,0552,09113,9002,091
2020-04-012,4002,4002,1602,16216,1002,162
2020-03-312,3352,4202,2562,42019,1002,420
2020-03-302,3702,3702,1702,29233,1002,292
2020-03-272,4502,4862,3562,47017,4002,470
2020-03-262,4012,4612,2542,45026,6002,450
2020-03-252,5002,5002,3352,44617,9002,446
2020-03-242,3782,4732,3532,46523,7002,465
2020-03-232,2002,3282,0872,32816,5002,328
2020-03-192,1632,2462,0742,20513,9002,205
2020-03-182,2282,2872,1832,18510,2002,185
2020-03-172,0002,2581,9732,25820,3002,258
2020-03-162,1232,2192,0232,03519,7002,035
2020-03-131,9782,2121,9082,10444,8002,104
2020-03-122,1002,1462,0212,07825,4002,078
2020-03-112,1932,2242,0922,10632,5002,106
2020-03-102,0612,2931,9782,29341,4002,293
2020-03-092,2002,2002,1012,11118,8002,111
2020-03-062,2702,2702,2142,24016,5002,240
2020-03-052,3082,3082,2632,2789,5002,278
2020-03-042,3602,3802,2522,25828,2002,258
2020-03-032,5542,5612,3762,37613,1002,376
2020-03-022,4012,4712,3472,45618,9002,456
2020-02-282,3002,4532,2932,41427,4002,414
2020-02-272,4732,4932,3802,38013,6002,380
2020-02-262,4332,4892,4222,47313,4002,473
2020-02-252,4412,4972,4202,44616,6002,446
2020-02-212,6202,6322,5412,56318,3002,563
2020-02-202,6552,7002,6202,6205,9002,620
2020-02-192,6102,6492,6042,6253,7002,625
2020-02-182,6392,6622,6012,6105,4002,610
2020-02-172,6732,6732,6202,6345,3002,634
2020-02-142,6962,7112,6702,6926,6002,692
2020-02-132,7082,7352,6832,7114,8002,711
2020-02-122,7102,7192,6822,6927,4002,692
2020-02-102,7532,7532,6792,6986,9002,698
2020-02-072,7512,7612,6892,7544,4002,754
2020-02-062,7132,7652,7132,7517,8002,751
2020-02-052,7062,7122,6912,6995,9002,699
2020-02-042,6672,6812,6422,6505,3002,650
2020-02-032,5972,6882,5882,68110,5002,681
2020-01-312,6902,7232,6902,7065,0002,706
2020-01-302,7062,7062,6512,6908,1002,690
2020-01-292,6832,7372,6752,72511,5002,725
2020-01-282,6592,6862,6392,6868,4002,686
2020-01-272,7252,7252,6772,6876,2002,687
2020-01-242,7452,7452,7102,7377,4002,737
2020-01-232,7502,7762,7272,7317,5002,731
2020-01-222,7162,7682,7022,7578,1002,757
2020-01-212,7332,7402,7082,71610,7002,716
2020-01-202,7382,7382,7112,7237,5002,723
2020-01-172,7252,7452,6922,73814,9002,738
2020-01-162,7702,7702,7102,72115,5002,721
2020-01-152,7762,8002,7402,7867,0002,786
2020-01-142,8252,8402,7692,80614,1002,806
2020-01-102,8522,8572,8212,8245,4002,824
2020-01-092,8262,8522,8202,8529,7002,852
2020-01-082,8602,8702,7902,80721,4002,807
2020-01-072,9002,9372,8552,89415,7002,894
2020-01-062,9402,9402,8502,86226,8002,862

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