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 |
|---|---|---|---|---|---|
| 2000/12/29 | 206 | 208 | 206 | 208 | 22,000 |
| 2000/12/28 | 208 | 208 | 206 | 206 | 5,000 |
| 2000/12/27 | 209 | 209 | 206 | 209 | 14,000 |
| 2000/12/26 | 206 | 206 | 205 | 205 | 26,000 |
| 2000/12/25 | 205 | 208 | 205 | 206 | 34,000 |
| 2000/12/22 | 205 | 208 | 205 | 205 | 24,000 |
| 2000/12/21 | 206 | 210 | 204 | 204 | 57,000 |
| 2000/12/20 | 206 | 208 | 206 | 208 | 16,000 |
| 2000/12/19 | 211 | 213 | 206 | 208 | 45,000 |
| 2000/12/18 | 210 | 215 | 210 | 211 | 24,000 |
| 2000/12/15 | 212 | 215 | 211 | 214 | 19,000 |
| 2000/12/14 | 215 | 215 | 211 | 211 | 15,000 |
| 2000/12/13 | 214 | 214 | 212 | 213 | 25,000 |
| 2000/12/12 | 217 | 219 | 217 | 218 | 5,000 |
| 2000/12/11 | 215 | 219 | 212 | 215 | 33,000 |
| 2000/12/08 | 210 | 211 | 210 | 210 | 37,000 |
| 2000/12/07 | 214 | 214 | 212 | 212 | 11,000 |
| 2000/12/06 | 214 | 216 | 212 | 215 | 21,000 |
| 2000/12/05 | 223 | 223 | 215 | 215 | 10,000 |
| 2000/12/04 | 219 | 223 | 215 | 223 | 65,000 |
| 2000/12/01 | 211 | 216 | 206 | 215 | 45,000 |
| 2000/11/30 | 219 | 220 | 212 | 216 | 58,000 |
| 2000/11/29 | 218 | 218 | 210 | 215 | 21,000 |
| 2000/11/28 | 223 | 223 | 215 | 215 | 36,000 |
| 2000/11/27 | 212 | 215 | 207 | 208 | 20,000 |
| 2000/11/24 | 207 | 212 | 206 | 206 | 26,000 |
| 2000/11/22 | 207 | 207 | 206 | 206 | 5,000 |
| 2000/11/21 | 210 | 210 | 202 | 209 | 26,000 |
| 2000/11/20 | 206 | 225 | 205 | 220 | 52,000 |
| 2000/11/17 | 203 | 207 | 203 | 207 | 12,000 |
| 2000/11/16 | 207 | 207 | 203 | 203 | 57,000 |
| 2000/11/15 | 210 | 211 | 206 | 206 | 8,000 |
| 2000/11/14 | 211 | 212 | 206 | 206 | 15,000 |
| 2000/11/13 | 206 | 211 | 205 | 206 | 56,000 |
| 2000/11/10 | 208 | 209 | 207 | 208 | 15,000 |
| 2000/11/09 | 209 | 209 | 207 | 208 | 13,000 |
| 2000/11/08 | 212 | 213 | 210 | 210 | 14,000 |
| 2000/11/07 | 210 | 213 | 205 | 211 | 18,000 |
| 2000/11/06 | 205 | 225 | 205 | 220 | 39,000 |
| 2000/11/02 | 207 | 207 | 207 | 207 | 6,000 |
| 2000/11/01 | 207 | 208 | 205 | 206 | 13,000 |
| 2000/10/31 | 206 | 206 | 205 | 205 | 11,000 |
| 2000/10/30 | 205 | 208 | 205 | 206 | 45,000 |
| 2000/10/27 | 212 | 213 | 205 | 205 | 17,000 |
| 2000/10/26 | 205 | 212 | 205 | 212 | 9,000 |
| 2000/10/25 | 214 | 214 | 205 | 205 | 27,000 |
| 2000/10/24 | 220 | 220 | 214 | 214 | 13,000 |
| 2000/10/23 | 220 | 222 | 218 | 221 | 14,000 |
| 2000/10/20 | 207 | 220 | 207 | 220 | 30,000 |
| 2000/10/19 | 210 | 210 | 207 | 207 | 20,000 |
| 2000/10/18 | 217 | 217 | 210 | 210 | 18,000 |
| 2000/10/17 | 214 | 217 | 211 | 217 | 10,000 |
| 2000/10/16 | 214 | 219 | 213 | 214 | 12,000 |
| 2000/10/13 | 214 | 219 | 212 | 214 | 36,000 |
| 2000/10/12 | 215 | 215 | 212 | 214 | 28,000 |
| 2000/10/11 | 219 | 219 | 215 | 218 | 15,000 |
| 2000/10/10 | 222 | 222 | 218 | 218 | 28,000 |
| 2000/10/06 | 221 | 223 | 220 | 223 | 19,000 |
| 2000/10/05 | 225 | 225 | 222 | 222 | 16,000 |
| 2000/10/04 | 228 | 229 | 223 | 228 | 18,000 |
| 2000/10/03 | 227 | 230 | 227 | 230 | 11,000 |
| 2000/10/02 | 232 | 233 | 227 | 230 | 10,000 |
| 2000/09/29 | 235 | 240 | 230 | 230 | 141,000 |
| 2000/09/28 | 220 | 235 | 220 | 230 | 58,000 |
| 2000/09/27 | 235 | 235 | 214 | 225 | 77,000 |
| 2000/09/26 | 238 | 238 | 230 | 231 | 15,000 |
| 2000/09/25 | 236 | 240 | 236 | 239 | 21,000 |
| 2000/09/22 | 233 | 237 | 232 | 232 | 18,000 |
| 2000/09/21 | 233 | 238 | 233 | 238 | 14,000 |
| 2000/09/20 | 229 | 237 | 229 | 237 | 14,000 |
| 2000/09/19 | 230 | 234 | 227 | 229 | 28,000 |
| 2000/09/18 | 236 | 236 | 231 | 233 | 14,000 |
| 2000/09/14 | 230 | 230 | 227 | 230 | 16,000 |
| 2000/09/13 | 228 | 229 | 227 | 227 | 13,000 |
| 2000/09/12 | 230 | 230 | 228 | 228 | 8,000 |
| 2000/09/11 | 236 | 238 | 230 | 230 | 18,000 |
| 2000/09/08 | 234 | 235 | 233 | 235 | 49,000 |
| 2000/09/07 | 225 | 227 | 222 | 227 | 18,000 |
| 2000/09/06 | 224 | 224 | 223 | 223 | 3,000 |
| 2000/09/05 | 226 | 226 | 223 | 223 | 14,000 |
| 2000/09/04 | 232 | 235 | 227 | 227 | 53,000 |
| 2000/09/01 | 237 | 237 | 230 | 230 | 23,000 |
| 2000/08/31 | 235 | 235 | 233 | 234 | 16,000 |
| 2000/08/30 | 237 | 240 | 235 | 235 | 10,000 |
| 2000/08/29 | 235 | 239 | 235 | 237 | 27,000 |
| 2000/08/28 | 236 | 237 | 233 | 237 | 47,000 |
| 2000/08/25 | 237 | 239 | 233 | 236 | 22,000 |
| 2000/08/24 | 237 | 239 | 233 | 237 | 26,000 |
| 2000/08/23 | 240 | 240 | 236 | 237 | 19,000 |
| 2000/08/22 | 236 | 240 | 235 | 237 | 20,000 |
| 2000/08/21 | 238 | 239 | 236 | 236 | 14,000 |
| 2000/08/18 | 239 | 239 | 235 | 237 | 15,000 |
| 2000/08/17 | 235 | 236 | 235 | 235 | 20,000 |
| 2000/08/16 | 238 | 239 | 234 | 234 | 14,000 |
| 2000/08/15 | 240 | 240 | 235 | 238 | 16,000 |
| 2000/08/14 | 238 | 238 | 235 | 235 | 10,000 |
| 2000/08/11 | 237 | 237 | 235 | 237 | 7,000 |
| 2000/08/10 | 235 | 235 | 233 | 235 | 24,000 |
| 2000/08/09 | 233 | 242 | 233 | 236 | 11,000 |
| 2000/08/08 | 235 | 236 | 233 | 235 | 15,000 |
| 2000/08/07 | 242 | 243 | 233 | 233 | 13,000 |
| 2000/08/04 | 239 | 245 | 235 | 243 | 26,000 |
| 2000/08/03 | 230 | 245 | 225 | 229 | 43,000 |
| 2000/08/02 | 233 | 238 | 233 | 237 | 4,000 |
| 2000/08/01 | 225 | 235 | 225 | 235 | 22,000 |
| 2000/07/31 | 230 | 232 | 229 | 230 | 36,000 |
| 2000/07/28 | 240 | 240 | 231 | 231 | 27,000 |
| 2000/07/27 | 242 | 244 | 240 | 241 | 111,000 |
| 2000/07/26 | 245 | 245 | 242 | 243 | 53,000 |
| 2000/07/25 | 250 | 250 | 246 | 246 | 26,000 |
| 2000/07/24 | 255 | 255 | 250 | 252 | 34,000 |
| 2000/07/21 | 255 | 261 | 255 | 255 | 49,000 |
| 2000/07/19 | 255 | 260 | 250 | 259 | 62,000 |
| 2000/07/18 | 260 | 260 | 256 | 256 | 88,000 |
| 2000/07/17 | 263 | 265 | 260 | 260 | 80,000 |
| 2000/07/14 | 258 | 262 | 258 | 262 | 66,000 |
| 2000/07/13 | 265 | 265 | 260 | 262 | 54,000 |
| 2000/07/12 | 260 | 265 | 259 | 265 | 82,000 |
| 2000/07/11 | 260 | 260 | 257 | 259 | 32,000 |
| 2000/07/10 | 254 | 257 | 254 | 256 | 28,000 |
| 2000/07/07 | 251 | 259 | 250 | 254 | 33,000 |
| 2000/07/06 | 253 | 255 | 250 | 251 | 24,000 |
| 2000/07/05 | 257 | 257 | 253 | 253 | 49,000 |
| 2000/07/04 | 269 | 269 | 257 | 257 | 79,000 |
| 2000/07/03 | 255 | 270 | 255 | 269 | 239,000 |
| 2000/06/30 | 250 | 253 | 247 | 253 | 95,000 |
| 2000/06/29 | 248 | 250 | 246 | 250 | 62,000 |
| 2000/06/28 | 245 | 247 | 240 | 247 | 63,000 |
| 2000/06/27 | 241 | 244 | 236 | 239 | 55,000 |
| 2000/06/26 | 240 | 240 | 236 | 236 | 12,000 |
| 2000/06/23 | 234 | 238 | 232 | 238 | 43,000 |
| 2000/06/22 | 248 | 248 | 233 | 236 | 88,000 |
| 2000/06/21 | 240 | 240 | 235 | 240 | 37,000 |
| 2000/06/20 | 244 | 246 | 237 | 237 | 32,000 |
| 2000/06/19 | 233 | 243 | 233 | 243 | 62,000 |
| 2000/06/16 | 236 | 241 | 230 | 230 | 69,000 |
| 2000/06/15 | 252 | 253 | 241 | 241 | 117,000 |
| 2000/06/14 | 240 | 260 | 240 | 251 | 347,000 |
| 2000/06/13 | 230 | 230 | 226 | 230 | 64,000 |
| 2000/06/12 | 222 | 230 | 222 | 230 | 22,000 |
| 2000/06/09 | 230 | 230 | 218 | 218 | 39,000 |
| 2000/06/08 | 230 | 230 | 226 | 226 | 25,000 |
| 2000/06/07 | 220 | 227 | 218 | 227 | 44,000 |
| 2000/06/06 | 220 | 222 | 219 | 222 | 14,000 |
| 2000/06/05 | 219 | 220 | 219 | 220 | 13,000 |
| 2000/06/02 | 215 | 220 | 215 | 219 | 36,000 |
| 2000/06/01 | 220 | 220 | 215 | 216 | 36,000 |
| 2000/05/31 | 219 | 220 | 215 | 220 | 16,000 |
| 2000/05/30 | 219 | 220 | 215 | 217 | 29,000 |
| 2000/05/29 | 219 | 220 | 218 | 219 | 57,000 |
| 2000/05/26 | 218 | 219 | 218 | 219 | 17,000 |
| 2000/05/25 | 219 | 220 | 219 | 219 | 30,000 |
| 2000/05/24 | 220 | 224 | 219 | 219 | 19,000 |
| 2000/05/23 | 224 | 225 | 218 | 224 | 63,000 |
| 2000/05/22 | 220 | 220 | 219 | 219 | 57,000 |
| 2000/05/19 | 220 | 221 | 219 | 219 | 73,000 |
| 2000/05/18 | 218 | 223 | 218 | 220 | 20,000 |
| 2000/05/17 | 222 | 222 | 220 | 220 | 14,000 |
| 2000/05/16 | 223 | 224 | 218 | 221 | 13,000 |
| 2000/05/15 | 218 | 220 | 217 | 220 | 22,000 |
| 2000/05/12 | 217 | 220 | 216 | 220 | 18,000 |
| 2000/05/11 | 220 | 220 | 216 | 216 | 7,000 |
| 2000/05/10 | 216 | 225 | 216 | 219 | 15,000 |
| 2000/05/09 | 225 | 225 | 216 | 216 | 19,000 |
| 2000/05/08 | 222 | 222 | 216 | 216 | 8,000 |
| 2000/05/02 | 227 | 227 | 221 | 221 | 5,000 |
| 2000/05/01 | 211 | 230 | 210 | 230 | 21,000 |
| 2000/04/28 | 210 | 213 | 210 | 211 | 33,000 |
| 2000/04/27 | 216 | 220 | 211 | 211 | 31,000 |
| 2000/04/26 | 219 | 219 | 215 | 215 | 22,000 |
| 2000/04/25 | 221 | 222 | 215 | 217 | 23,000 |
| 2000/04/24 | 221 | 222 | 220 | 220 | 27,000 |
| 2000/04/21 | 222 | 229 | 221 | 229 | 22,000 |
| 2000/04/20 | 223 | 226 | 220 | 220 | 30,000 |
| 2000/04/19 | 225 | 234 | 225 | 226 | 25,000 |
| 2000/04/18 | 227 | 237 | 210 | 210 | 92,000 |
| 2000/04/17 | 220 | 230 | 220 | 223 | 44,000 |
| 2000/04/14 | 242 | 243 | 230 | 240 | 50,000 |
| 2000/04/13 | 247 | 247 | 240 | 240 | 57,000 |
| 2000/04/12 | 252 | 252 | 245 | 249 | 53,000 |
| 2000/04/11 | 252 | 252 | 245 | 247 | 113,000 |
| 2000/04/10 | 260 | 265 | 251 | 252 | 168,000 |
| 2000/04/07 | 245 | 265 | 245 | 258 | 374,000 |
| 2000/04/06 | 230 | 245 | 230 | 240 | 138,000 |
| 2000/04/05 | 226 | 230 | 223 | 230 | 85,000 |
| 2000/04/04 | 218 | 230 | 218 | 230 | 42,000 |
| 2000/04/03 | 216 | 218 | 216 | 218 | 9,000 |
| 2000/03/31 | 224 | 225 | 218 | 223 | 30,000 |
| 2000/03/30 | 218 | 225 | 218 | 219 | 47,000 |
| 2000/03/29 | 218 | 226 | 218 | 223 | 15,000 |
| 2000/03/28 | 229 | 229 | 217 | 225 | 36,000 |
| 2000/03/27 | 221 | 233 | 220 | 232 | 70,000 |
| 2000/03/24 | 222 | 224 | 220 | 222 | 46,000 |
| 2000/03/23 | 217 | 224 | 217 | 217 | 87,000 |
| 2000/03/22 | 215 | 219 | 215 | 217 | 55,000 |
| 2000/03/21 | 206 | 224 | 206 | 210 | 110,000 |
| 2000/03/17 | 209 | 209 | 202 | 204 | 107,000 |
| 2000/03/16 | 208 | 210 | 208 | 210 | 37,000 |
| 2000/03/15 | 209 | 209 | 206 | 208 | 94,000 |
| 2000/03/14 | 216 | 216 | 208 | 211 | 63,000 |
| 2000/03/13 | 217 | 221 | 215 | 218 | 57,000 |
| 2000/03/10 | 210 | 212 | 210 | 212 | 84,000 |
| 2000/03/09 | 213 | 213 | 210 | 210 | 48,000 |
| 2000/03/08 | 211 | 211 | 210 | 210 | 24,000 |
| 2000/03/07 | 210 | 213 | 210 | 211 | 18,000 |
| 2000/03/06 | 215 | 215 | 211 | 211 | 20,000 |
| 2000/03/03 | 216 | 216 | 210 | 210 | 21,000 |
| 2000/03/02 | 216 | 225 | 211 | 211 | 33,000 |
| 2000/03/01 | 227 | 227 | 213 | 215 | 15,000 |
| 2000/02/29 | 209 | 215 | 209 | 212 | 30,000 |
| 2000/02/28 | 205 | 228 | 205 | 208 | 14,000 |
| 2000/02/25 | 206 | 210 | 205 | 206 | 27,000 |
| 2000/02/24 | 208 | 209 | 205 | 206 | 12,000 |
| 2000/02/23 | 209 | 209 | 205 | 205 | 19,000 |
| 2000/02/22 | 207 | 208 | 205 | 205 | 27,000 |
| 2000/02/21 | 205 | 210 | 202 | 210 | 21,000 |
| 2000/02/18 | 206 | 207 | 205 | 205 | 35,000 |
| 2000/02/17 | 206 | 206 | 205 | 206 | 47,000 |
| 2000/02/16 | 206 | 207 | 205 | 206 | 32,000 |
| 2000/02/15 | 210 | 210 | 205 | 205 | 78,000 |
| 2000/02/14 | 215 | 215 | 210 | 211 | 25,000 |
| 2000/02/10 | 210 | 215 | 210 | 210 | 82,000 |
| 2000/02/09 | 210 | 215 | 210 | 210 | 35,000 |
| 2000/02/08 | 223 | 223 | 213 | 213 | 56,000 |
| 2000/02/07 | 210 | 218 | 210 | 213 | 32,000 |
| 2000/02/04 | 212 | 213 | 211 | 213 | 75,000 |
| 2000/02/03 | 215 | 215 | 213 | 213 | 36,000 |
| 2000/02/02 | 215 | 220 | 215 | 216 | 39,000 |
| 2000/02/01 | 211 | 220 | 211 | 219 | 30,000 |
| 2000/01/31 | 226 | 235 | 221 | 221 | 63,000 |
| 2000/01/28 | 218 | 225 | 215 | 220 | 247,000 |
| 2000/01/27 | 230 | 230 | 218 | 218 | 39,000 |
| 2000/01/26 | 234 | 234 | 230 | 230 | 24,000 |
| 2000/01/25 | 230 | 235 | 230 | 234 | 23,000 |
| 2000/01/24 | 236 | 236 | 230 | 232 | 40,000 |
| 2000/01/21 | 231 | 237 | 231 | 231 | 28,000 |
| 2000/01/20 | 235 | 236 | 232 | 233 | 29,000 |
| 2000/01/19 | 239 | 239 | 235 | 235 | 15,000 |
| 2000/01/18 | 248 | 248 | 239 | 240 | 47,000 |
| 2000/01/17 | 230 | 243 | 230 | 242 | 41,000 |
| 2000/01/14 | 220 | 225 | 220 | 223 | 23,000 |
| 2000/01/13 | 210 | 216 | 210 | 216 | 22,000 |
| 2000/01/12 | 213 | 213 | 210 | 211 | 50,000 |
| 2000/01/11 | 214 | 221 | 212 | 212 | 29,000 |
| 2000/01/07 | 225 | 225 | 220 | 220 | 25,000 |
| 2000/01/06 | 230 | 245 | 230 | 230 | 24,000 |
| 2000/01/05 | 212 | 251 | 206 | 231 | 56,000 |
| 2000/01/04 | 214 | 214 | 207 | 207 | 15,000 |