酒井重工業(6358)の株価時系列情報
酒井重工業(6358)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 298 | 299 | 286 | 296 | 1,067,000 |
2012/12/27 | 305 | 305 | 298 | 299 | 1,011,000 |
2012/12/26 | 304 | 306 | 301 | 304 | 978,000 |
2012/12/25 | 305 | 307 | 300 | 304 | 1,808,000 |
2012/12/21 | 300 | 302 | 285 | 292 | 1,828,000 |
2012/12/20 | 293 | 303 | 289 | 299 | 3,838,000 |
2012/12/19 | 282 | 290 | 281 | 286 | 2,401,000 |
2012/12/18 | 273 | 280 | 273 | 280 | 1,011,000 |
2012/12/17 | 277 | 278 | 273 | 273 | 647,000 |
2012/12/14 | 275 | 277 | 271 | 273 | 689,000 |
2012/12/13 | 277 | 278 | 274 | 276 | 784,000 |
2012/12/12 | 272 | 277 | 271 | 275 | 776,000 |
2012/12/11 | 272 | 275 | 269 | 270 | 693,000 |
2012/12/10 | 275 | 282 | 275 | 276 | 1,327,000 |
2012/12/07 | 264 | 278 | 264 | 275 | 2,495,000 |
2012/12/06 | 266 | 270 | 263 | 264 | 1,200,000 |
2012/12/05 | 268 | 271 | 264 | 268 | 1,594,000 |
2012/12/04 | 262 | 269 | 259 | 268 | 2,076,000 |
2012/12/03 | 258 | 264 | 257 | 259 | 2,199,000 |
2012/11/30 | 258 | 258 | 251 | 254 | 939,000 |
2012/11/29 | 250 | 256 | 247 | 256 | 1,105,000 |
2012/11/28 | 248 | 252 | 244 | 244 | 689,000 |
2012/11/27 | 244 | 250 | 242 | 250 | 1,420,000 |
2012/11/26 | 249 | 249 | 243 | 244 | 527,000 |
2012/11/22 | 244 | 247 | 241 | 246 | 595,000 |
2012/11/21 | 245 | 248 | 241 | 243 | 557,000 |
2012/11/20 | 249 | 253 | 243 | 245 | 1,166,000 |
2012/11/19 | 247 | 250 | 245 | 247 | 893,000 |
2012/11/16 | 244 | 249 | 240 | 243 | 2,436,000 |
2012/11/15 | 230 | 238 | 229 | 238 | 1,014,000 |
2012/11/14 | 225 | 230 | 223 | 226 | 527,000 |
2012/11/13 | 234 | 235 | 227 | 229 | 488,000 |
2012/11/12 | 240 | 243 | 234 | 235 | 987,000 |
2012/11/09 | 234 | 234 | 227 | 230 | 804,000 |
2012/11/08 | 235 | 243 | 234 | 239 | 596,000 |
2012/11/07 | 243 | 245 | 237 | 238 | 957,000 |
2012/11/06 | 238 | 243 | 237 | 239 | 2,383,000 |
2012/11/05 | 226 | 238 | 223 | 237 | 1,317,000 |
2012/11/02 | 230 | 231 | 221 | 224 | 596,000 |
2012/11/01 | 219 | 226 | 216 | 226 | 495,000 |
2012/10/31 | 214 | 221 | 214 | 219 | 511,000 |
2012/10/30 | 218 | 223 | 213 | 214 | 475,000 |
2012/10/29 | 226 | 226 | 218 | 221 | 416,000 |
2012/10/26 | 232 | 233 | 225 | 229 | 772,000 |
2012/10/25 | 228 | 234 | 228 | 232 | 743,000 |
2012/10/24 | 228 | 235 | 227 | 230 | 1,261,000 |
2012/10/23 | 220 | 237 | 220 | 233 | 2,877,000 |
2012/10/22 | 210 | 219 | 207 | 218 | 483,000 |
2012/10/19 | 214 | 216 | 210 | 214 | 418,000 |
2012/10/18 | 213 | 216 | 211 | 213 | 867,000 |
2012/10/17 | 204 | 230 | 203 | 215 | 2,502,000 |
2012/10/16 | 192 | 195 | 189 | 194 | 434,000 |
2012/10/15 | 183 | 191 | 182 | 188 | 439,000 |
2012/10/12 | 187 | 189 | 185 | 185 | 399,000 |
2012/10/11 | 191 | 194 | 188 | 189 | 558,000 |
2012/10/10 | 200 | 201 | 195 | 196 | 335,000 |
2012/10/09 | 211 | 211 | 206 | 207 | 289,000 |
2012/10/05 | 213 | 214 | 209 | 213 | 221,000 |
2012/10/04 | 208 | 216 | 205 | 213 | 599,000 |
2012/10/03 | 212 | 214 | 210 | 211 | 304,000 |
2012/10/02 | 215 | 224 | 211 | 211 | 550,000 |
2012/10/01 | 229 | 229 | 217 | 218 | 513,000 |
2012/09/28 | 235 | 243 | 230 | 232 | 386,000 |
2012/09/27 | 236 | 236 | 230 | 235 | 367,000 |
2012/09/26 | 244 | 245 | 239 | 239 | 333,000 |
2012/09/25 | 247 | 247 | 245 | 247 | 191,000 |
2012/09/24 | 248 | 249 | 246 | 247 | 145,000 |
2012/09/21 | 245 | 249 | 245 | 248 | 230,000 |
2012/09/20 | 251 | 251 | 247 | 248 | 297,000 |
2012/09/19 | 252 | 255 | 250 | 252 | 231,000 |
2012/09/18 | 258 | 258 | 251 | 254 | 388,000 |
2012/09/14 | 252 | 255 | 248 | 255 | 573,000 |
2012/09/13 | 248 | 249 | 247 | 247 | 227,000 |
2012/09/12 | 246 | 250 | 246 | 247 | 409,000 |
2012/09/11 | 253 | 253 | 243 | 245 | 594,000 |
2012/09/10 | 256 | 258 | 254 | 256 | 166,000 |
2012/09/07 | 260 | 261 | 254 | 256 | 446,000 |
2012/09/06 | 250 | 252 | 246 | 252 | 489,000 |
2012/09/05 | 251 | 255 | 247 | 247 | 784,000 |
2012/09/04 | 258 | 258 | 252 | 254 | 471,000 |
2012/09/03 | 256 | 265 | 255 | 255 | 864,000 |
2012/08/31 | 257 | 261 | 255 | 259 | 596,000 |
2012/08/30 | 269 | 274 | 260 | 261 | 2,130,000 |
2012/08/29 | 252 | 277 | 249 | 270 | 3,805,000 |
2012/08/28 | 256 | 257 | 251 | 253 | 389,000 |
2012/08/27 | 260 | 260 | 253 | 253 | 269,000 |
2012/08/24 | 266 | 266 | 259 | 260 | 387,000 |
2012/08/23 | 266 | 269 | 262 | 268 | 458,000 |
2012/08/22 | 273 | 275 | 268 | 268 | 566,000 |
2012/08/21 | 281 | 282 | 272 | 273 | 746,000 |
2012/08/20 | 280 | 283 | 278 | 280 | 524,000 |
2012/08/17 | 282 | 285 | 277 | 278 | 1,606,000 |
2012/08/16 | 277 | 284 | 275 | 278 | 1,157,000 |
2012/08/15 | 289 | 289 | 275 | 277 | 1,842,000 |
2012/08/14 | 288 | 293 | 280 | 289 | 3,623,000 |
2012/08/13 | 262 | 291 | 261 | 287 | 7,030,000 |
2012/08/10 | 245 | 251 | 245 | 245 | 444,000 |
2012/08/09 | 249 | 250 | 244 | 245 | 983,000 |
2012/08/08 | 257 | 257 | 251 | 253 | 367,000 |
2012/08/07 | 255 | 255 | 250 | 255 | 347,000 |
2012/08/06 | 257 | 260 | 251 | 253 | 473,000 |
2012/08/03 | 250 | 254 | 246 | 249 | 382,000 |
2012/08/02 | 255 | 258 | 252 | 255 | 363,000 |
2012/08/01 | 260 | 260 | 253 | 258 | 500,000 |
2012/07/31 | 254 | 263 | 252 | 261 | 511,000 |
2012/07/30 | 265 | 268 | 255 | 257 | 742,000 |
2012/07/27 | 265 | 268 | 257 | 260 | 1,474,000 |
2012/07/26 | 245 | 256 | 243 | 255 | 1,656,000 |
2012/07/25 | 239 | 251 | 236 | 245 | 1,248,000 |
2012/07/24 | 241 | 248 | 239 | 242 | 1,060,000 |
2012/07/23 | 258 | 258 | 242 | 242 | 990,000 |
2012/07/20 | 262 | 266 | 257 | 260 | 732,000 |
2012/07/19 | 260 | 269 | 260 | 263 | 1,396,000 |
2012/07/18 | 275 | 276 | 255 | 256 | 2,333,000 |
2012/07/17 | 275 | 283 | 274 | 274 | 1,063,000 |
2012/07/13 | 270 | 280 | 268 | 277 | 1,633,000 |
2012/07/12 | 288 | 290 | 270 | 273 | 2,884,000 |
2012/07/11 | 284 | 294 | 281 | 292 | 1,973,000 |
2012/07/10 | 304 | 304 | 279 | 285 | 2,662,000 |
2012/07/09 | 302 | 305 | 300 | 301 | 1,834,000 |
2012/07/06 | 313 | 313 | 299 | 305 | 2,550,000 |
2012/07/05 | 317 | 324 | 305 | 307 | 6,954,000 |
2012/07/04 | 304 | 315 | 304 | 315 | 7,101,000 |
2012/07/03 | 312 | 322 | 297 | 300 | 9,372,000 |
2012/07/02 | 285 | 315 | 281 | 310 | 10,841,000 |
2012/06/29 | 284 | 290 | 282 | 283 | 1,674,000 |
2012/06/28 | 288 | 290 | 284 | 286 | 1,846,000 |
2012/06/27 | 280 | 289 | 276 | 288 | 3,134,000 |
2012/06/26 | 279 | 286 | 275 | 279 | 2,474,000 |
2012/06/25 | 289 | 293 | 278 | 279 | 3,583,000 |
2012/06/22 | 274 | 290 | 273 | 287 | 4,529,000 |
2012/06/21 | 280 | 282 | 275 | 278 | 2,004,000 |
2012/06/20 | 280 | 286 | 273 | 277 | 4,657,000 |
2012/06/19 | 274 | 286 | 273 | 279 | 9,478,000 |
2012/06/18 | 265 | 279 | 263 | 276 | 8,356,000 |
2012/06/15 | 246 | 256 | 245 | 255 | 1,811,000 |
2012/06/14 | 245 | 248 | 241 | 245 | 1,191,000 |
2012/06/13 | 251 | 252 | 241 | 243 | 1,150,000 |
2012/06/12 | 244 | 251 | 242 | 247 | 987,000 |
2012/06/11 | 247 | 254 | 247 | 249 | 1,558,000 |
2012/06/08 | 250 | 251 | 242 | 242 | 2,084,000 |
2012/06/07 | 255 | 260 | 252 | 253 | 2,984,000 |
2012/06/06 | 240 | 252 | 237 | 249 | 3,312,000 |
2012/06/05 | 233 | 243 | 232 | 240 | 2,742,000 |
2012/06/04 | 234 | 240 | 231 | 232 | 2,810,000 |
2012/06/01 | 259 | 265 | 245 | 245 | 3,162,000 |
2012/05/31 | 258 | 263 | 253 | 261 | 1,513,000 |
2012/05/30 | 268 | 272 | 259 | 264 | 2,913,000 |
2012/05/29 | 254 | 271 | 254 | 270 | 4,000,000 |
2012/05/28 | 260 | 262 | 249 | 257 | 2,739,000 |
2012/05/25 | 264 | 268 | 258 | 260 | 4,031,000 |
2012/05/24 | 266 | 275 | 257 | 267 | 6,679,000 |
2012/05/23 | 294 | 294 | 268 | 268 | 6,914,000 |
2012/05/22 | 281 | 292 | 275 | 292 | 8,214,000 |
2012/05/21 | 270 | 283 | 270 | 277 | 5,618,000 |
2012/05/18 | 273 | 284 | 265 | 270 | 6,450,000 |
2012/05/17 | 269 | 282 | 266 | 281 | 8,115,000 |
2012/05/16 | 273 | 285 | 261 | 270 | 12,747,000 |
2012/05/15 | 257 | 274 | 244 | 266 | 12,685,000 |
2012/05/14 | 290 | 294 | 253 | 253 | 8,499,000 |
2012/05/11 | 296 | 309 | 287 | 293 | 5,258,000 |
2012/05/10 | 294 | 307 | 287 | 303 | 5,671,000 |
2012/05/09 | 311 | 311 | 292 | 295 | 4,733,000 |
2012/05/08 | 314 | 319 | 296 | 312 | 6,555,000 |
2012/05/07 | 317 | 327 | 303 | 307 | 7,083,000 |
2012/05/02 | 351 | 356 | 310 | 323 | 15,737,000 |
2012/05/01 | 346 | 363 | 343 | 352 | 12,284,000 |
2012/04/27 | 342 | 348 | 330 | 347 | 6,666,000 |
2012/04/26 | 354 | 360 | 337 | 346 | 20,249,000 |
2012/04/25 | 312 | 352 | 312 | 349 | 25,926,000 |
2012/04/24 | 294 | 312 | 290 | 310 | 7,800,000 |
2012/04/23 | 300 | 308 | 295 | 297 | 6,606,000 |
2012/04/20 | 292 | 295 | 285 | 292 | 4,570,000 |
2012/04/19 | 275 | 294 | 273 | 294 | 6,269,000 |
2012/04/18 | 270 | 283 | 267 | 277 | 4,065,000 |
2012/04/17 | 276 | 282 | 263 | 268 | 5,234,000 |
2012/04/16 | 293 | 297 | 273 | 278 | 8,818,000 |
2012/04/13 | 285 | 294 | 271 | 291 | 10,740,000 |
2012/04/12 | 263 | 284 | 258 | 282 | 6,147,000 |
2012/04/11 | 250 | 262 | 248 | 262 | 1,225,000 |
2012/04/10 | 252 | 269 | 252 | 256 | 2,493,000 |
2012/04/09 | 243 | 252 | 242 | 248 | 884,000 |
2012/04/06 | 251 | 255 | 247 | 247 | 866,000 |
2012/04/05 | 250 | 260 | 245 | 256 | 1,348,000 |
2012/04/04 | 264 | 264 | 252 | 254 | 1,050,000 |
2012/04/03 | 262 | 265 | 257 | 261 | 1,424,000 |
2012/04/02 | 272 | 278 | 264 | 268 | 1,389,000 |
2012/03/30 | 277 | 278 | 271 | 275 | 1,232,000 |
2012/03/29 | 284 | 287 | 274 | 278 | 4,280,000 |
2012/03/28 | 263 | 283 | 262 | 281 | 4,167,000 |
2012/03/27 | 267 | 268 | 256 | 262 | 2,368,000 |
2012/03/26 | 275 | 280 | 262 | 263 | 3,579,000 |
2012/03/23 | 266 | 282 | 265 | 275 | 5,078,000 |
2012/03/22 | 268 | 275 | 262 | 270 | 3,708,000 |
2012/03/21 | 258 | 277 | 256 | 272 | 6,150,000 |
2012/03/19 | 248 | 262 | 242 | 260 | 4,759,000 |
2012/03/16 | 230 | 249 | 230 | 246 | 4,256,000 |
2012/03/15 | 236 | 236 | 227 | 230 | 1,251,000 |
2012/03/14 | 243 | 245 | 227 | 234 | 4,138,000 |
2012/03/13 | 222 | 237 | 221 | 237 | 3,243,000 |
2012/03/12 | 205 | 223 | 204 | 220 | 3,411,000 |
2012/03/09 | 200 | 206 | 198 | 201 | 992,000 |
2012/03/08 | 204 | 205 | 196 | 199 | 749,000 |
2012/03/07 | 204 | 205 | 198 | 199 | 1,438,000 |
2012/03/06 | 186 | 209 | 186 | 206 | 3,098,000 |
2012/03/05 | 188 | 188 | 184 | 185 | 154,000 |
2012/03/02 | 188 | 188 | 184 | 188 | 140,000 |
2012/03/01 | 188 | 191 | 183 | 185 | 183,000 |
2012/02/29 | 192 | 192 | 188 | 189 | 206,000 |
2012/02/28 | 188 | 192 | 187 | 190 | 254,000 |
2012/02/27 | 193 | 193 | 190 | 192 | 197,000 |
2012/02/24 | 192 | 193 | 191 | 192 | 234,000 |
2012/02/23 | 190 | 192 | 190 | 192 | 280,000 |
2012/02/22 | 184 | 192 | 183 | 192 | 609,000 |
2012/02/21 | 181 | 184 | 178 | 182 | 357,000 |
2012/02/20 | 184 | 186 | 181 | 182 | 321,000 |
2012/02/17 | 189 | 191 | 186 | 186 | 150,000 |
2012/02/16 | 185 | 191 | 183 | 189 | 318,000 |
2012/02/15 | 191 | 193 | 185 | 186 | 595,000 |
2012/02/14 | 188 | 193 | 184 | 192 | 572,000 |
2012/02/13 | 187 | 187 | 184 | 186 | 257,000 |
2012/02/10 | 191 | 194 | 185 | 186 | 300,000 |
2012/02/09 | 193 | 197 | 189 | 192 | 778,000 |
2012/02/08 | 181 | 192 | 181 | 192 | 1,613,000 |
2012/02/07 | 178 | 183 | 176 | 180 | 499,000 |
2012/02/06 | 180 | 181 | 176 | 178 | 341,000 |
2012/02/03 | 179 | 181 | 178 | 179 | 237,000 |
2012/02/02 | 183 | 183 | 178 | 180 | 225,000 |
2012/02/01 | 174 | 183 | 173 | 181 | 1,234,000 |
2012/01/31 | 173 | 177 | 172 | 175 | 309,000 |
2012/01/30 | 169 | 174 | 169 | 172 | 121,000 |
2012/01/27 | 170 | 175 | 169 | 170 | 198,000 |
2012/01/26 | 175 | 176 | 171 | 171 | 227,000 |
2012/01/25 | 177 | 177 | 173 | 175 | 323,000 |
2012/01/24 | 173 | 182 | 172 | 177 | 1,326,000 |
2012/01/23 | 174 | 175 | 171 | 171 | 279,000 |
2012/01/20 | 175 | 175 | 166 | 171 | 492,000 |
2012/01/19 | 173 | 177 | 172 | 174 | 412,000 |
2012/01/18 | 177 | 178 | 170 | 173 | 834,000 |
2012/01/17 | 176 | 178 | 172 | 177 | 1,270,000 |
2012/01/16 | 168 | 180 | 162 | 176 | 4,089,000 |
2012/01/13 | 165 | 169 | 162 | 163 | 1,041,000 |
2012/01/12 | 161 | 164 | 158 | 162 | 588,000 |
2012/01/11 | 166 | 167 | 159 | 160 | 1,305,000 |
2012/01/10 | 164 | 169 | 157 | 169 | 2,510,000 |
2012/01/06 | 142 | 167 | 140 | 162 | 3,823,000 |
2012/01/05 | 135 | 141 | 135 | 140 | 86,000 |
2012/01/04 | 131 | 137 | 131 | 137 | 97,000 |