日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 206 207 206 207 38,000
1999/12/29 208 208 206 207 25,000
1999/12/28 210 210 207 207 10,000
1999/12/27 219 219 209 210 66,000
1999/12/24 210 211 206 206 76,000
1999/12/22 208 215 205 206 68,000
1999/12/21 213 213 210 213 57,000
1999/12/20 210 215 207 213 54,000
1999/12/17 213 215 205 205 67,000
1999/12/16 220 221 211 217 91,000
1999/12/15 220 223 220 221 52,000
1999/12/14 223 225 221 223 29,000
1999/12/13 223 225 223 223 22,000
1999/12/10 225 229 225 229 54,000
1999/12/09 225 226 221 226 41,000
1999/12/08 225 229 225 225 55,000
1999/12/07 241 242 228 228 53,000
1999/12/06 240 244 238 242 40,000
1999/12/03 240 245 238 238 30,000
1999/12/02 245 247 240 240 26,000
1999/12/01 245 245 240 243 18,000
1999/11/30 241 241 240 240 19,000
1999/11/29 238 246 238 243 22,000
1999/11/26 240 240 238 238 30,000
1999/11/25 241 248 240 240 27,000
1999/11/24 258 258 254 254 21,000
1999/11/22 249 255 248 255 51,000
1999/11/19 247 250 245 249 76,000
1999/11/18 244 250 244 247 39,000
1999/11/17 237 249 235 239 38,000
1999/11/16 220 238 215 231 52,000
1999/11/15 240 245 211 215 139,000
1999/11/12 244 248 237 237 61,000
1999/11/11 258 270 246 258 28,000
1999/11/10 265 266 258 260 45,000
1999/11/09 270 270 265 266 27,000
1999/11/08 273 280 269 270 21,000
1999/11/05 273 274 271 271 15,000
1999/11/04 283 283 271 273 14,000
1999/11/02 275 283 275 283 8,000
1999/11/01 290 290 265 275 19,000
1999/10/29 277 280 275 280 30,000
1999/10/28 290 290 277 277 39,000
1999/10/27 270 289 268 280 61,000
1999/10/26 266 270 266 270 19,000
1999/10/25 266 273 266 268 31,000
1999/10/22 263 266 263 266 12,000
1999/10/21 264 265 262 262 19,000
1999/10/20 263 270 263 263 19,000
1999/10/19 278 278 260 261 31,000
1999/10/18 270 270 265 268 30,000
1999/10/15 272 272 270 271 28,000
1999/10/14 275 275 270 271 12,000
1999/10/13 286 286 278 278 17,000
1999/10/12 271 288 271 288 14,000
1999/10/08 280 285 280 285 13,000
1999/10/07 280 281 279 280 16,000
1999/10/06 290 290 279 279 26,000
1999/10/05 283 288 282 282 12,000
1999/10/04 283 284 283 283 12,000
1999/10/01 294 295 282 282 16,000
1999/09/30 271 294 271 294 24,000
1999/09/29 280 284 280 284 18,000
1999/09/28 292 292 281 283 13,000
1999/09/27 295 295 293 293 10,000
1999/09/24 296 300 295 295 27,000
1999/09/22 298 303 295 302 48,000
1999/09/21 290 295 290 292 13,000
1999/09/20 291 300 290 300 17,000
1999/09/17 293 298 291 291 15,000
1999/09/16 280 288 280 287 16,000
1999/09/14 295 295 290 293 37,000
1999/09/13 292 297 290 296 33,000
1999/09/10 299 300 295 295 50,000
1999/09/09 299 300 299 299 16,000
1999/09/08 298 300 298 300 18,000
1999/09/07 298 304 298 304 49,000
1999/09/06 309 309 298 299 20,000
1999/09/03 304 304 300 301 8,000
1999/09/02 305 309 304 304 4,000
1999/09/01 300 305 295 305 22,000
1999/08/31 301 306 296 300 25,000
1999/08/30 312 312 295 304 34,000
1999/08/27 300 305 300 300 15,000
1999/08/26 300 301 300 300 10,000
1999/08/25 292 300 292 300 19,000
1999/08/24 292 295 291 292 88,000
1999/08/23 298 298 290 290 113,000
1999/08/20 298 300 296 298 53,000
1999/08/19 300 300 298 298 20,000
1999/08/18 309 309 298 302 23,000
1999/08/17 300 300 298 299 75,000
1999/08/16 298 301 296 301 50,000
1999/08/13 300 300 298 298 59,000
1999/08/12 302 302 298 298 61,000
1999/08/11 298 302 298 299 22,000
1999/08/10 295 300 295 298 31,000
1999/08/09 301 301 295 295 30,000
1999/08/06 296 300 295 296 38,000
1999/08/05 301 310 295 295 65,000
1999/08/04 300 304 300 301 28,000
1999/08/03 310 311 303 305 40,000
1999/08/02 316 316 303 310 27,000
1999/07/30 320 325 320 321 54,000
1999/07/29 329 329 320 325 58,000
1999/07/28 332 335 329 330 190,000
1999/07/27 328 338 328 331 33,000
1999/07/26 328 329 328 328 43,000
1999/07/23 330 330 328 328 32,000
1999/07/22 338 339 330 330 38,000
1999/07/21 340 340 336 338 24,000
1999/07/19 338 342 336 339 20,000
1999/07/16 348 348 334 342 80,000
1999/07/15 340 349 330 349 101,000
1999/07/14 347 350 340 350 53,000
1999/07/13 348 351 335 337 57,000
1999/07/12 350 351 348 351 53,000
1999/07/09 348 352 347 351 103,000
1999/07/08 350 359 341 348 152,000
1999/07/07 322 354 322 348 166,000
1999/07/06 329 330 320 320 97,000
1999/07/05 335 335 326 330 59,000
1999/07/02 330 336 325 335 76,000
1999/07/01 340 340 325 330 97,000
1999/06/30 331 340 330 330 39,000
1999/06/29 332 332 330 331 32,000
1999/06/28 331 334 331 332 19,000
1999/06/25 330 330 325 325 85,000
1999/06/24 336 340 330 330 69,000
1999/06/23 332 341 332 336 37,000
1999/06/22 336 339 330 332 70,000
1999/06/21 347 347 332 339 54,000
1999/06/18 347 347 330 331 79,000
1999/06/17 362 362 340 347 292,000
1999/06/16 334 379 330 363 874,000
1999/06/15 315 324 310 324 42,000
1999/06/14 311 318 310 318 32,000
1999/06/11 310 320 305 310 122,000
1999/06/10 295 301 295 296 50,000
1999/06/09 296 303 295 295 42,000
1999/06/08 296 299 296 296 19,000
1999/06/07 300 300 296 297 19,000
1999/06/04 300 301 298 300 25,000
1999/06/03 312 312 298 299 10,000
1999/06/02 295 297 295 297 4,000
1999/06/01 293 298 292 293 19,000
1999/05/31 304 304 290 290 26,000
1999/05/28 307 307 295 302 20,000
1999/05/27 304 309 304 309 40,000
1999/05/26 292 307 292 307 39,000
1999/05/25 291 294 291 291 20,000
1999/05/24 299 299 291 291 32,000
1999/05/21 285 296 285 293 27,000
1999/05/20 300 301 300 300 35,000
1999/05/19 300 303 300 301 61,000
1999/05/18 310 313 308 308 35,000
1999/05/17 315 316 310 312 32,000
1999/05/14 320 320 315 316 49,000
1999/05/13 325 325 320 324 16,000
1999/05/12 320 325 320 325 24,000
1999/05/11 326 326 320 320 24,000
1999/05/10 326 326 315 326 36,000
1999/05/07 329 329 319 321 45,000
1999/05/06 332 339 331 331 46,000
1999/04/30 319 323 317 320 14,000
1999/04/28 319 320 315 319 37,000
1999/04/27 318 320 318 319 13,000
1999/04/26 321 321 315 315 13,000
1999/04/23 310 319 310 311 42,000
1999/04/22 312 312 306 308 37,000
1999/04/21 317 318 316 316 16,000
1999/04/20 326 330 316 320 32,000
1999/04/19 336 336 325 325 92,000
1999/04/16 331 335 326 335 53,000
1999/04/15 339 339 330 332 39,000
1999/04/14 349 349 339 339 91,000
1999/04/13 338 339 331 339 72,000
1999/04/12 335 339 330 330 56,000
1999/04/09 338 339 333 335 113,000
1999/04/08 338 339 328 335 174,000
1999/04/07 314 335 311 335 112,000
1999/04/06 316 319 310 310 59,000
1999/04/05 300 315 300 315 87,000
1999/04/02 313 313 301 301 37,000
1999/04/01 310 310 305 310 25,000
1999/03/31 300 310 296 310 35,000
1999/03/30 306 306 301 301 30,000
1999/03/29 307 312 305 305 39,000
1999/03/26 305 316 305 307 23,000
1999/03/25 305 310 303 306 81,000
1999/03/24 308 308 306 306 18,000
1999/03/23 324 325 306 310 49,000
1999/03/19 315 320 310 320 39,000
1999/03/18 310 310 305 306 34,000
1999/03/17 317 318 310 315 67,000
1999/03/16 303 312 300 312 43,000
1999/03/15 303 303 300 303 23,000
1999/03/12 308 310 302 303 28,000
1999/03/11 309 309 302 307 48,000
1999/03/10 293 300 293 294 15,000
1999/03/09 301 302 292 292 59,000
1999/03/08 302 305 300 300 66,000
1999/03/05 299 299 291 299 33,000
1999/03/04 290 299 290 298 37,000
1999/03/03 295 295 290 290 21,000
1999/03/02 302 302 295 295 27,000
1999/03/01 312 312 301 302 33,000
1999/02/26 318 318 300 302 57,000
1999/02/25 310 315 308 313 126,000
1999/02/24 317 317 299 314 65,000
1999/02/23 291 314 290 314 100,000
1999/02/22 285 290 282 290 54,000
1999/02/19 285 285 281 283 43,000
1999/02/18 291 291 284 284 40,000
1999/02/17 292 295 288 290 63,000
1999/02/16 293 295 292 293 36,000
1999/02/15 299 299 291 291 48,000
1999/02/12 294 298 293 294 37,000
1999/02/10 288 294 288 294 80,000
1999/02/09 305 307 295 296 72,000
1999/02/08 309 309 295 305 74,000
1999/02/05 302 302 287 294 191,000
1999/02/04 325 326 302 311 154,000
1999/02/03 322 322 315 317 118,000
1999/02/02 325 340 320 321 373,000
1999/02/01 340 345 318 320 236,000
1999/01/29 354 355 325 336 716,000
1999/01/28 299 369 291 349 1,666,000
1999/01/27 250 294 249 289 167,000
1999/01/26 247 250 246 249 14,000
1999/01/25 247 250 247 250 3,000
1999/01/22 248 250 245 245 21,000
1999/01/21 241 250 241 250 16,000
1999/01/20 237 241 237 240 24,000
1999/01/19 237 242 237 240 13,000
1999/01/18 236 236 233 235 32,000
1999/01/14 240 240 235 236 47,000
1999/01/13 241 242 240 240 17,000
1999/01/12 240 241 240 241 15,000
1999/01/11 240 241 240 240 6,000
1999/01/08 241 241 240 241 26,000
1999/01/07 241 244 241 242 38,000
1999/01/06 246 246 240 241 30,000
1999/01/05 256 256 245 245 9,000
1999/01/04 260 260 256 256 2,000

このページの先頭へ