6358 酒井重工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,785	2,785	2,764	2,779	3,000	1,389.50
2021-12-29	2,804	2,813	2,764	2,785	12,700	1,392.50
2021-12-28	2,808	2,808	2,758	2,793	7,300	1,396.50
2021-12-27	2,785	2,788	2,750	2,788	6,500	1,394
2021-12-24	2,757	2,770	2,707	2,760	8,900	1,380
2021-12-23	2,698	2,744	2,671	2,729	15,900	1,364.50
2021-12-22	2,703	2,734	2,696	2,710	9,900	1,355
2021-12-21	2,720	2,735	2,650	2,686	23,500	1,343
2021-12-20	2,845	2,845	2,691	2,705	18,300	1,352.50
2021-12-17	2,829	2,831	2,792	2,805	4,400	1,402.50
2021-12-16	2,860	2,860	2,805	2,845	12,700	1,422.50
2021-12-15	2,789	2,825	2,773	2,810	9,900	1,405
2021-12-14	2,786	2,789	2,735	2,780	12,700	1,390
2021-12-13	2,819	2,819	2,741	2,777	10,500	1,388.50
2021-12-10	2,777	2,830	2,767	2,797	9,300	1,398.50
2021-12-09	2,803	2,859	2,782	2,795	11,500	1,397.50
2021-12-08	2,836	2,836	2,794	2,818	10,600	1,409
2021-12-07	2,769	2,837	2,742	2,837	14,100	1,418.50
2021-12-06	2,742	2,761	2,689	2,706	17,500	1,353
2021-12-03	2,757	2,769	2,733	2,761	9,300	1,380.50
2021-12-02	2,786	2,824	2,723	2,750	21,900	1,375
2021-12-01	2,753	2,841	2,719	2,798	30,300	1,399
2021-11-30	2,788	2,828	2,736	2,753	31,900	1,376.50
2021-11-29	2,830	2,850	2,655	2,689	46,600	1,344.50
2021-11-26	3,050	3,050	2,913	2,917	23,900	1,458.50
2021-11-25	2,914	3,100	2,905	3,085	45,200	1,542.50
2021-11-24	2,889	2,914	2,875	2,914	19,500	1,457
2021-11-22	2,890	2,918	2,843	2,895	26,100	1,447.50
2021-11-19	2,898	2,937	2,852	2,888	27,800	1,444
2021-11-18	2,803	2,889	2,803	2,889	26,900	1,444.50
2021-11-17	2,812	2,870	2,790	2,841	50,800	1,420.50
2021-11-16	2,695	2,818	2,695	2,812	57,700	1,406
2021-11-15	2,714	2,718	2,658	2,695	46,800	1,347.50
2021-11-12	2,511	2,539	2,492	2,514	18,300	1,257
2021-11-11	2,556	2,576	2,544	2,557	6,400	1,278.50
2021-11-10	2,543	2,578	2,543	2,550	9,000	1,275
2021-11-09	2,562	2,586	2,548	2,550	7,400	1,275
2021-11-08	2,555	2,560	2,530	2,547	8,500	1,273.50
2021-11-05	2,522	2,550	2,509	2,510	9,700	1,255
2021-11-04	2,517	2,541	2,517	2,535	7,100	1,267.50
2021-11-02	2,522	2,539	2,517	2,517	4,400	1,258.50
2021-11-01	2,550	2,551	2,510	2,522	9,300	1,261
2021-10-29	2,512	2,512	2,495	2,510	3,900	1,255
2021-10-28	2,524	2,524	2,483	2,490	15,300	1,245
2021-10-27	2,488	2,506	2,480	2,506	5,400	1,253
2021-10-26	2,481	2,502	2,468	2,478	7,300	1,239
2021-10-25	2,491	2,504	2,484	2,484	4,400	1,242
2021-10-22	2,530	2,530	2,489	2,489	12,100	1,244.50
2021-10-21	2,530	2,530	2,504	2,506	8,200	1,253
2021-10-20	2,532	2,539	2,511	2,511	10,500	1,255.50
2021-10-19	2,569	2,570	2,516	2,538	8,800	1,269
2021-10-18	2,535	2,555	2,530	2,554	5,600	1,277
2021-10-15	2,467	2,535	2,467	2,535	9,100	1,267.50
2021-10-14	2,495	2,499	2,471	2,490	5,800	1,245
2021-10-13	2,549	2,549	2,500	2,504	11,500	1,252
2021-10-12	2,576	2,588	2,537	2,549	10,400	1,274.50
2021-10-11	2,592	2,609	2,555	2,595	13,300	1,297.50
2021-10-08	2,527	2,569	2,527	2,566	12,600	1,283
2021-10-07	2,587	2,589	2,524	2,524	23,900	1,262
2021-10-06	2,577	2,614	2,521	2,563	24,100	1,281.50
2021-10-05	2,523	2,605	2,498	2,586	24,300	1,293
2021-10-04	2,589	2,635	2,547	2,564	18,900	1,282
2021-10-01	2,642	2,642	2,540	2,567	25,500	1,283.50
2021-09-30	2,728	2,740	2,642	2,642	22,800	1,321
2021-09-29	2,686	2,736	2,668	2,736	23,000	1,368
2021-09-28	2,724	2,742	2,688	2,741	24,500	1,370.50
2021-09-27	2,729	2,750	2,713	2,719	23,100	1,359.50
2021-09-24	2,697	2,729	2,664	2,729	32,900	1,364.50
2021-09-22	2,608	2,652	2,608	2,634	18,600	1,317
2021-09-21	2,582	2,631	2,575	2,606	22,200	1,303
2021-09-17	2,589	2,639	2,589	2,636	15,200	1,318
2021-09-16	2,643	2,659	2,571	2,589	27,000	1,294.50
2021-09-15	2,650	2,670	2,630	2,656	19,200	1,328
2021-09-14	2,636	2,694	2,624	2,669	39,300	1,334.50
2021-09-13	2,630	2,647	2,610	2,629	17,800	1,314.50
2021-09-10	2,576	2,630	2,576	2,625	29,100	1,312.50
2021-09-09	2,567	2,570	2,549	2,570	9,600	1,285
2021-09-08	2,528	2,569	2,517	2,559	18,600	1,279.50
2021-09-07	2,528	2,562	2,510	2,517	14,800	1,258.50
2021-09-06	2,581	2,581	2,530	2,545	16,000	1,272.50
2021-09-03	2,474	2,505	2,474	2,481	10,000	1,240.50
2021-09-02	2,466	2,495	2,451	2,455	15,500	1,227.50
2021-09-01	2,465	2,501	2,450	2,498	15,200	1,249
2021-08-31	2,460	2,470	2,448	2,454	5,000	1,227
2021-08-30	2,427	2,476	2,427	2,450	8,700	1,225
2021-08-27	2,453	2,468	2,426	2,439	7,900	1,219.50
2021-08-26	2,455	2,478	2,431	2,478	9,200	1,239
2021-08-25	2,440	2,478	2,425	2,455	12,500	1,227.50
2021-08-24	2,418	2,454	2,417	2,433	8,200	1,216.50
2021-08-23	2,376	2,440	2,376	2,418	12,700	1,209
2021-08-20	2,410	2,434	2,372	2,384	19,100	1,192
2021-08-19	2,412	2,462	2,410	2,410	13,700	1,205
2021-08-18	2,450	2,460	2,411	2,429	16,800	1,214.50
2021-08-17	2,480	2,492	2,460	2,471	22,400	1,235.50
2021-08-16	2,501	2,522	2,471	2,471	29,100	1,235.50
2021-08-13	2,536	2,538	2,511	2,531	13,500	1,265.50
2021-08-12	2,600	2,629	2,489	2,525	25,800	1,262.50
2021-08-11	2,630	2,640	2,600	2,604	13,900	1,302
2021-08-10	2,529	2,590	2,529	2,582	16,700	1,291
2021-08-06	2,473	2,540	2,472	2,540	11,900	1,270
2021-08-05	2,543	2,560	2,460	2,467	31,300	1,233.50
2021-08-04	2,582	2,596	2,559	2,559	7,700	1,279.50
2021-08-03	2,607	2,638	2,572	2,580	10,200	1,290
2021-08-02	2,567	2,636	2,565	2,630	13,400	1,315
2021-07-30	2,575	2,576	2,547	2,560	10,500	1,280
2021-07-29	2,602	2,603	2,569	2,603	6,600	1,301.50
2021-07-28	2,611	2,634	2,566	2,595	12,800	1,297.50
2021-07-27	2,646	2,650	2,624	2,624	9,300	1,312
2021-07-26	2,553	2,625	2,553	2,608	16,300	1,304
2021-07-21	2,548	2,605	2,530	2,544	21,500	1,272
2021-07-20	2,603	2,607	2,544	2,546	31,800	1,273
2021-07-19	2,632	2,655	2,606	2,619	37,000	1,309.50
2021-07-16	2,802	2,804	2,727	2,732	20,400	1,366
2021-07-15	2,785	2,820	2,757	2,764	29,300	1,382
2021-07-14	2,750	2,799	2,720	2,746	32,400	1,373
2021-07-13	2,670	2,794	2,670	2,753	51,600	1,376.50
2021-07-12	2,700	2,726	2,653	2,653	38,600	1,326.50
2021-07-09	2,610	2,699	2,592	2,693	38,300	1,346.50
2021-07-08	2,710	2,768	2,634	2,634	62,700	1,317
2021-07-07	2,636	2,727	2,605	2,700	46,200	1,350
2021-07-06	2,550	2,655	2,522	2,636	41,000	1,318
2021-07-05	2,566	2,575	2,533	2,554	24,100	1,277
2021-07-02	2,543	2,543	2,521	2,543	16,000	1,271.50
2021-07-01	2,485	2,545	2,480	2,543	16,900	1,271.50
2021-06-30	2,490	2,532	2,477	2,480	18,900	1,240
2021-06-29	2,549	2,549	2,500	2,512	17,700	1,256
2021-06-28	2,565	2,575	2,525	2,568	24,200	1,284
2021-06-25	2,540	2,544	2,506	2,529	12,900	1,264.50
2021-06-24	2,571	2,571	2,518	2,529	19,600	1,264.50
2021-06-23	2,555	2,587	2,528	2,584	24,500	1,292
2021-06-22	2,508	2,557	2,498	2,557	31,500	1,278.50
2021-06-21	2,510	2,554	2,470	2,475	55,500	1,237.50
2021-06-18	2,520	2,554	2,492	2,538	39,100	1,269
2021-06-17	2,539	2,539	2,490	2,506	17,400	1,253
2021-06-16	2,531	2,539	2,481	2,539	30,800	1,269.50
2021-06-15	2,588	2,588	2,543	2,557	37,800	1,278.50
2021-06-14	2,550	2,639	2,546	2,610	42,600	1,305
2021-06-11	2,464	2,590	2,440	2,561	101,700	1,280.50
2021-06-10	2,474	2,513	2,426	2,475	28,500	1,237.50
2021-06-09	2,548	2,549	2,482	2,496	35,900	1,248
2021-06-08	2,505	2,549	2,461	2,547	51,100	1,273.50
2021-06-07	2,440	2,576	2,379	2,502	94,500	1,251
2021-06-04	2,347	2,390	2,320	2,390	57,800	1,195
2021-06-03	2,335	2,380	2,317	2,347	101,200	1,173.50
2021-06-02	2,160	2,377	2,147	2,310	163,400	1,155
2021-06-01	2,056	2,173	2,056	2,167	60,200	1,083.50
2021-05-31	2,034	2,046	2,014	2,046	12,100	1,023
2021-05-28	2,005	2,021	1,990	2,021	21,300	1,010.50
2021-05-27	2,016	2,019	2,005	2,005	7,600	1,002.50
2021-05-26	1,988	2,018	1,988	2,016	7,500	1,008
2021-05-25	2,021	2,021	1,980	1,980	37,600	990
2021-05-24	2,031	2,046	2,023	2,031	12,000	1,015.50
2021-05-21	2,038	2,050	2,021	2,036	10,600	1,018
2021-05-20	2,027	2,050	2,027	2,027	7,800	1,013.50
2021-05-19	2,071	2,071	2,025	2,026	19,100	1,013
2021-05-18	2,067	2,080	2,054	2,078	5,500	1,039
2021-05-17	2,062	2,063	2,024	2,044	21,900	1,022
2021-05-14	2,059	2,087	2,044	2,062	25,900	1,031
2021-05-13	2,025	2,026	2,009	2,009	17,800	1,004.50
2021-05-12	2,074	2,074	2,027	2,039	23,400	1,019.50
2021-05-11	2,103	2,105	2,077	2,080	14,800	1,040
2021-05-10	2,116	2,126	2,090	2,110	7,600	1,055
2021-05-07	2,096	2,117	2,085	2,100	5,100	1,050
2021-05-06	2,090	2,120	2,090	2,096	11,700	1,048
2021-04-30	2,090	2,094	2,070	2,070	6,100	1,035
2021-04-28	2,089	2,096	2,076	2,076	7,100	1,038
2021-04-27	2,107	2,107	2,088	2,088	3,900	1,044
2021-04-26	2,100	2,106	2,089	2,097	4,300	1,048.50
2021-04-23	2,090	2,096	2,085	2,090	5,300	1,045
2021-04-22	2,103	2,103	2,087	2,098	3,600	1,049
2021-04-21	2,100	2,105	2,084	2,084	15,200	1,042
2021-04-20	2,119	2,124	2,103	2,114	8,700	1,057
2021-04-19	2,130	2,135	2,119	2,119	8,700	1,059.50
2021-04-16	2,141	2,146	2,132	2,135	5,500	1,067.50
2021-04-15	2,144	2,154	2,137	2,140	5,000	1,070
2021-04-14	2,126	2,145	2,124	2,144	8,200	1,072
2021-04-13	2,154	2,171	2,133	2,133	8,100	1,066.50
2021-04-12	2,143	2,155	2,140	2,154	4,500	1,077
2021-04-09	2,160	2,160	2,137	2,149	18,200	1,074.50
2021-04-08	2,184	2,188	2,160	2,160	18,500	1,080
2021-04-07	2,160	2,200	2,160	2,200	8,500	1,100
2021-04-06	2,164	2,180	2,155	2,166	20,800	1,083
2021-04-05	2,178	2,220	2,174	2,187	7,700	1,093.50
2021-04-02	2,238	2,238	2,165	2,177	18,300	1,088.50
2021-04-01	2,243	2,249	2,209	2,227	25,200	1,113.50
2021-03-31	2,239	2,250	2,212	2,245	28,400	1,122.50
2021-03-30	2,243	2,245	2,183	2,245	23,500	1,122.50
2021-03-29	2,165	2,249	2,164	2,247	40,600	1,123.50
2021-03-26	2,137	2,143	2,120	2,134	10,000	1,067
2021-03-25	2,100	2,131	2,100	2,120	10,100	1,060
2021-03-24	2,140	2,140	2,080	2,093	43,100	1,046.50
2021-03-23	2,194	2,194	2,139	2,140	20,500	1,070
2021-03-22	2,201	2,202	2,189	2,194	16,100	1,097
2021-03-19	2,205	2,215	2,200	2,212	14,100	1,106
2021-03-18	2,193	2,215	2,193	2,202	14,800	1,101
2021-03-17	2,198	2,198	2,161	2,193	16,000	1,096.50
2021-03-16	2,214	2,214	2,178	2,198	17,500	1,099
2021-03-15	2,181	2,210	2,175	2,210	9,000	1,105
2021-03-12	2,169	2,181	2,153	2,181	16,100	1,090.50
2021-03-11	2,144	2,154	2,135	2,154	7,300	1,077
2021-03-10	2,153	2,157	2,135	2,144	6,200	1,072
2021-03-09	2,133	2,153	2,124	2,153	20,800	1,076.50
2021-03-08	2,129	2,139	2,110	2,121	7,700	1,060.50
2021-03-05	2,100	2,126	2,090	2,126	11,200	1,063
2021-03-04	2,112	2,120	2,096	2,101	12,700	1,050.50
2021-03-03	2,102	2,122	2,100	2,122	5,500	1,061
2021-03-02	2,118	2,119	2,092	2,106	14,000	1,053
2021-03-01	2,101	2,120	2,100	2,115	10,100	1,057.50
2021-02-26	2,092	2,111	2,092	2,092	3,500	1,046
2021-02-25	2,111	2,114	2,092	2,092	4,200	1,046
2021-02-24	2,092	2,109	2,081	2,097	9,000	1,048.50
2021-02-22	2,081	2,095	2,080	2,088	7,900	1,044
2021-02-19	2,115	2,120	2,077	2,080	20,800	1,040
2021-02-18	2,152	2,155	2,129	2,129	9,000	1,064.50
2021-02-17	2,160	2,174	2,151	2,151	8,200	1,075.50
2021-02-16	2,163	2,178	2,153	2,155	5,500	1,077.50
2021-02-15	2,181	2,198	2,160	2,160	6,200	1,080
2021-02-12	2,184	2,200	2,169	2,179	8,500	1,089.50
2021-02-10	2,161	2,188	2,161	2,184	10,700	1,092
2021-02-09	2,190	2,250	2,190	2,247	12,500	1,123.50
2021-02-08	2,217	2,217	2,169	2,193	14,800	1,096.50
2021-02-05	2,136	2,171	2,111	2,167	15,400	1,083.50
2021-02-04	2,158	2,159	2,136	2,136	14,300	1,068
2021-02-03	2,167	2,168	2,152	2,158	4,000	1,079
2021-02-02	2,160	2,160	2,142	2,146	8,600	1,073
2021-02-01	2,143	2,160	2,141	2,145	2,800	1,072.50
2021-01-29	2,168	2,169	2,143	2,143	4,200	1,071.50
2021-01-28	2,134	2,166	2,101	2,152	20,600	1,076
2021-01-27	2,123	2,150	2,121	2,123	10,400	1,061.50
2021-01-26	2,122	2,145	2,120	2,123	5,100	1,061.50
2021-01-25	2,150	2,167	2,116	2,120	16,000	1,060
2021-01-22	2,180	2,191	2,148	2,150	16,300	1,075
2021-01-21	2,205	2,237	2,180	2,180	4,900	1,090
2021-01-20	2,180	2,201	2,161	2,187	10,700	1,093.50
2021-01-19	2,202	2,202	2,181	2,181	2,300	1,090.50
2021-01-18	2,206	2,217	2,202	2,202	2,100	1,101
2021-01-15	2,232	2,240	2,204	2,206	4,700	1,103
2021-01-14	2,241	2,250	2,230	2,232	5,200	1,116
2021-01-13	2,250	2,274	2,242	2,242	4,300	1,121
2021-01-12	2,337	2,337	2,246	2,247	7,600	1,123.50
2021-01-08	2,305	2,336	2,304	2,326	4,400	1,163
2021-01-07	2,313	2,350	2,313	2,324	3,800	1,162
2021-01-06	2,305	2,336	2,303	2,313	4,000	1,156.50
2021-01-05	2,335	2,335	2,303	2,305	3,500	1,152.50
2021-01-04	2,366	2,366	2,339	2,339	500	1,169.50

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