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 |
---|---|---|---|---|---|
2001/12/28 | 160 | 160 | 158 | 160 | 12,000 |
2001/12/27 | 158 | 161 | 157 | 160 | 30,000 |
2001/12/26 | 152 | 158 | 152 | 158 | 22,000 |
2001/12/25 | 151 | 159 | 150 | 150 | 37,000 |
2001/12/21 | 138 | 150 | 138 | 149 | 48,000 |
2001/12/20 | 130 | 145 | 130 | 140 | 52,000 |
2001/12/19 | 149 | 149 | 114 | 134 | 133,000 |
2001/12/18 | 160 | 161 | 150 | 150 | 86,000 |
2001/12/17 | 169 | 169 | 162 | 165 | 38,000 |
2001/12/14 | 167 | 174 | 167 | 168 | 66,000 |
2001/12/13 | 178 | 178 | 167 | 167 | 119,000 |
2001/12/12 | 173 | 178 | 172 | 172 | 29,000 |
2001/12/11 | 170 | 174 | 169 | 172 | 89,000 |
2001/12/10 | 176 | 185 | 176 | 180 | 96,000 |
2001/12/07 | 206 | 206 | 196 | 196 | 42,000 |
2001/12/06 | 212 | 212 | 207 | 207 | 10,000 |
2001/12/05 | 210 | 212 | 210 | 212 | 7,000 |
2001/12/04 | 210 | 212 | 209 | 210 | 22,000 |
2001/12/03 | 215 | 216 | 212 | 214 | 34,000 |
2001/11/30 | 214 | 215 | 213 | 215 | 27,000 |
2001/11/29 | 213 | 216 | 212 | 214 | 71,000 |
2001/11/28 | 217 | 218 | 215 | 217 | 115,000 |
2001/11/27 | 228 | 228 | 221 | 221 | 6,000 |
2001/11/26 | 216 | 225 | 215 | 225 | 28,000 |
2001/11/22 | 216 | 217 | 215 | 217 | 22,000 |
2001/11/21 | 217 | 222 | 215 | 215 | 20,000 |
2001/11/20 | 217 | 221 | 216 | 217 | 10,000 |
2001/11/19 | 216 | 221 | 216 | 216 | 9,000 |
2001/11/16 | 221 | 221 | 215 | 215 | 16,000 |
2001/11/15 | 222 | 227 | 222 | 227 | 13,000 |
2001/11/14 | 225 | 225 | 222 | 222 | 15,000 |
2001/11/13 | 222 | 222 | 220 | 220 | 14,000 |
2001/11/12 | 222 | 222 | 222 | 222 | 13,000 |
2001/11/09 | 226 | 226 | 222 | 222 | 22,000 |
2001/11/08 | 231 | 231 | 226 | 229 | 20,000 |
2001/11/07 | 236 | 236 | 227 | 231 | 37,000 |
2001/11/06 | 237 | 238 | 234 | 235 | 21,000 |
2001/11/05 | 235 | 237 | 232 | 237 | 20,000 |
2001/11/02 | 233 | 237 | 230 | 233 | 26,000 |
2001/11/01 | 235 | 235 | 227 | 230 | 19,000 |
2001/10/31 | 229 | 232 | 227 | 232 | 27,000 |
2001/10/30 | 235 | 236 | 231 | 233 | 42,000 |
2001/10/29 | 240 | 240 | 236 | 236 | 10,000 |
2001/10/26 | 240 | 240 | 236 | 236 | 21,000 |
2001/10/25 | 235 | 239 | 233 | 239 | 45,000 |
2001/10/24 | 232 | 235 | 232 | 234 | 36,000 |
2001/10/23 | 230 | 234 | 230 | 233 | 17,000 |
2001/10/22 | 231 | 231 | 230 | 230 | 23,000 |
2001/10/19 | 233 | 233 | 230 | 230 | 10,000 |
2001/10/18 | 230 | 234 | 230 | 233 | 25,000 |
2001/10/17 | 235 | 235 | 230 | 233 | 26,000 |
2001/10/16 | 232 | 233 | 230 | 233 | 17,000 |
2001/10/15 | 234 | 234 | 232 | 233 | 8,000 |
2001/10/12 | 235 | 235 | 232 | 235 | 24,000 |
2001/10/11 | 233 | 235 | 230 | 230 | 30,000 |
2001/10/10 | 235 | 235 | 231 | 235 | 13,000 |
2001/10/09 | 234 | 235 | 226 | 235 | 31,000 |
2001/10/05 | 232 | 235 | 230 | 234 | 60,000 |
2001/10/04 | 234 | 237 | 230 | 237 | 35,000 |
2001/10/03 | 240 | 240 | 231 | 233 | 18,000 |
2001/10/02 | 233 | 237 | 233 | 237 | 15,000 |
2001/10/01 | 239 | 239 | 228 | 233 | 21,000 |
2001/09/28 | 225 | 237 | 225 | 236 | 19,000 |
2001/09/27 | 236 | 236 | 231 | 236 | 13,000 |
2001/09/26 | 238 | 238 | 226 | 237 | 44,000 |
2001/09/25 | 240 | 243 | 231 | 240 | 50,000 |
2001/09/21 | 234 | 240 | 230 | 240 | 83,000 |
2001/09/20 | 235 | 239 | 235 | 239 | 33,000 |
2001/09/19 | 233 | 242 | 232 | 240 | 45,000 |
2001/09/18 | 234 | 238 | 231 | 235 | 43,000 |
2001/09/17 | 239 | 239 | 232 | 232 | 30,000 |
2001/09/14 | 245 | 245 | 236 | 239 | 59,000 |
2001/09/13 | 223 | 230 | 222 | 230 | 47,000 |
2001/09/12 | 230 | 239 | 220 | 222 | 140,000 |
2001/09/11 | 235 | 241 | 235 | 240 | 41,000 |
2001/09/10 | 242 | 244 | 240 | 244 | 35,000 |
2001/09/07 | 246 | 247 | 242 | 247 | 40,000 |
2001/09/06 | 249 | 254 | 247 | 247 | 17,000 |
2001/09/05 | 246 | 261 | 246 | 250 | 50,000 |
2001/09/04 | 243 | 258 | 241 | 252 | 55,000 |
2001/09/03 | 264 | 264 | 248 | 248 | 62,000 |
2001/08/31 | 255 | 263 | 252 | 259 | 74,000 |
2001/08/30 | 265 | 265 | 260 | 265 | 139,000 |
2001/08/29 | 285 | 286 | 270 | 270 | 534,000 |
2001/08/28 | 249 | 295 | 248 | 295 | 534,000 |
2001/08/27 | 242 | 248 | 242 | 245 | 62,000 |
2001/08/24 | 242 | 245 | 241 | 241 | 37,000 |
2001/08/23 | 246 | 246 | 242 | 242 | 10,000 |
2001/08/22 | 245 | 247 | 240 | 246 | 18,000 |
2001/08/21 | 241 | 246 | 239 | 246 | 114,000 |
2001/08/20 | 243 | 243 | 240 | 240 | 45,000 |
2001/08/17 | 240 | 242 | 240 | 240 | 32,000 |
2001/08/16 | 242 | 245 | 237 | 245 | 39,000 |
2001/08/15 | 241 | 241 | 240 | 240 | 19,000 |
2001/08/14 | 238 | 241 | 238 | 240 | 14,000 |
2001/08/13 | 239 | 239 | 237 | 237 | 14,000 |
2001/08/10 | 238 | 242 | 237 | 237 | 28,000 |
2001/08/09 | 238 | 241 | 238 | 241 | 24,000 |
2001/08/08 | 242 | 242 | 239 | 239 | 4,000 |
2001/08/07 | 239 | 242 | 238 | 242 | 18,000 |
2001/08/06 | 241 | 243 | 237 | 237 | 17,000 |
2001/08/03 | 237 | 238 | 237 | 237 | 13,000 |
2001/08/02 | 240 | 240 | 235 | 239 | 34,000 |
2001/08/01 | 245 | 245 | 235 | 237 | 9,000 |
2001/07/31 | 241 | 241 | 240 | 240 | 9,000 |
2001/07/30 | 234 | 246 | 234 | 246 | 18,000 |
2001/07/27 | 240 | 240 | 233 | 233 | 19,000 |
2001/07/26 | 235 | 237 | 232 | 233 | 13,000 |
2001/07/25 | 233 | 237 | 231 | 235 | 16,000 |
2001/07/24 | 231 | 240 | 230 | 240 | 17,000 |
2001/07/23 | 234 | 234 | 232 | 232 | 91,000 |
2001/07/19 | 239 | 239 | 234 | 235 | 25,000 |
2001/07/18 | 246 | 246 | 239 | 239 | 19,000 |
2001/07/17 | 242 | 242 | 240 | 241 | 37,000 |
2001/07/16 | 243 | 243 | 241 | 242 | 5,000 |
2001/07/13 | 243 | 246 | 240 | 246 | 18,000 |
2001/07/12 | 240 | 243 | 240 | 243 | 43,000 |
2001/07/11 | 245 | 245 | 243 | 243 | 22,000 |
2001/07/10 | 241 | 244 | 241 | 244 | 41,000 |
2001/07/09 | 246 | 246 | 241 | 243 | 38,000 |
2001/07/06 | 247 | 247 | 242 | 246 | 25,000 |
2001/07/05 | 246 | 247 | 245 | 245 | 24,000 |
2001/07/04 | 245 | 249 | 245 | 246 | 26,000 |
2001/07/03 | 241 | 249 | 241 | 249 | 21,000 |
2001/07/02 | 246 | 246 | 243 | 244 | 24,000 |
2001/06/29 | 247 | 247 | 246 | 246 | 53,000 |
2001/06/28 | 249 | 249 | 245 | 246 | 30,000 |
2001/06/27 | 249 | 250 | 245 | 245 | 50,000 |
2001/06/26 | 244 | 249 | 244 | 249 | 34,000 |
2001/06/25 | 235 | 244 | 235 | 244 | 24,000 |
2001/06/22 | 238 | 240 | 238 | 240 | 8,000 |
2001/06/21 | 234 | 237 | 234 | 237 | 13,000 |
2001/06/20 | 235 | 237 | 232 | 232 | 13,000 |
2001/06/19 | 238 | 238 | 235 | 235 | 20,000 |
2001/06/18 | 238 | 238 | 237 | 237 | 15,000 |
2001/06/15 | 235 | 237 | 235 | 237 | 26,000 |
2001/06/14 | 236 | 238 | 235 | 235 | 32,000 |
2001/06/13 | 237 | 238 | 236 | 236 | 20,000 |
2001/06/12 | 240 | 240 | 238 | 238 | 14,000 |
2001/06/11 | 241 | 241 | 236 | 237 | 7,000 |
2001/06/08 | 236 | 239 | 236 | 236 | 60,000 |
2001/06/07 | 238 | 238 | 236 | 238 | 18,000 |
2001/06/06 | 238 | 238 | 237 | 237 | 6,000 |
2001/06/05 | 242 | 243 | 237 | 239 | 29,000 |
2001/06/04 | 241 | 244 | 240 | 242 | 8,000 |
2001/06/01 | 244 | 244 | 236 | 236 | 21,000 |
2001/05/31 | 238 | 238 | 235 | 235 | 18,000 |
2001/05/30 | 240 | 243 | 238 | 238 | 33,000 |
2001/05/29 | 240 | 241 | 240 | 240 | 7,000 |
2001/05/28 | 244 | 245 | 240 | 240 | 18,000 |
2001/05/25 | 244 | 244 | 243 | 243 | 4,000 |
2001/05/24 | 247 | 247 | 243 | 243 | 19,000 |
2001/05/23 | 243 | 247 | 243 | 247 | 14,000 |
2001/05/22 | 243 | 244 | 243 | 243 | 14,000 |
2001/05/21 | 242 | 249 | 242 | 249 | 13,000 |
2001/05/18 | 243 | 243 | 240 | 242 | 7,000 |
2001/05/17 | 245 | 245 | 239 | 244 | 12,000 |
2001/05/16 | 238 | 243 | 238 | 240 | 10,000 |
2001/05/15 | 248 | 248 | 235 | 240 | 67,000 |
2001/05/14 | 247 | 251 | 246 | 249 | 10,000 |
2001/05/11 | 250 | 252 | 246 | 251 | 13,000 |
2001/05/10 | 250 | 251 | 246 | 249 | 22,000 |
2001/05/09 | 255 | 255 | 250 | 253 | 60,000 |
2001/05/08 | 252 | 254 | 251 | 251 | 21,000 |
2001/05/07 | 255 | 255 | 251 | 252 | 24,000 |
2001/05/02 | 257 | 260 | 255 | 255 | 64,000 |
2001/05/01 | 257 | 258 | 250 | 257 | 90,000 |
2001/04/27 | 259 | 259 | 250 | 255 | 59,000 |
2001/04/26 | 250 | 264 | 250 | 260 | 217,000 |
2001/04/25 | 245 | 248 | 240 | 247 | 59,000 |
2001/04/24 | 245 | 245 | 240 | 243 | 15,000 |
2001/04/23 | 242 | 243 | 238 | 240 | 30,000 |
2001/04/20 | 242 | 243 | 238 | 238 | 64,000 |
2001/04/19 | 242 | 244 | 240 | 243 | 35,000 |
2001/04/18 | 245 | 245 | 241 | 244 | 27,000 |
2001/04/17 | 247 | 247 | 240 | 242 | 49,000 |
2001/04/16 | 237 | 245 | 237 | 244 | 76,000 |
2001/04/13 | 233 | 236 | 233 | 235 | 26,000 |
2001/04/12 | 236 | 237 | 232 | 233 | 8,000 |
2001/04/11 | 230 | 238 | 225 | 237 | 92,000 |
2001/04/10 | 232 | 233 | 229 | 229 | 16,000 |
2001/04/09 | 235 | 238 | 232 | 233 | 30,000 |
2001/04/06 | 238 | 240 | 233 | 238 | 104,000 |
2001/04/05 | 230 | 235 | 230 | 233 | 71,000 |
2001/04/04 | 226 | 230 | 226 | 230 | 16,000 |
2001/04/03 | 223 | 227 | 223 | 223 | 21,000 |
2001/04/02 | 222 | 225 | 221 | 223 | 22,000 |
2001/03/30 | 228 | 228 | 222 | 222 | 34,000 |
2001/03/29 | 229 | 229 | 227 | 228 | 15,000 |
2001/03/28 | 233 | 233 | 226 | 229 | 38,000 |
2001/03/27 | 226 | 234 | 221 | 234 | 64,000 |
2001/03/26 | 234 | 255 | 233 | 250 | 136,000 |
2001/03/23 | 230 | 234 | 230 | 232 | 24,000 |
2001/03/22 | 225 | 230 | 225 | 230 | 45,000 |
2001/03/21 | 220 | 227 | 220 | 227 | 62,000 |
2001/03/19 | 218 | 220 | 218 | 220 | 35,000 |
2001/03/16 | 220 | 220 | 216 | 217 | 29,000 |
2001/03/15 | 220 | 220 | 215 | 220 | 45,000 |
2001/03/14 | 222 | 223 | 220 | 220 | 37,000 |
2001/03/13 | 223 | 225 | 220 | 221 | 18,000 |
2001/03/12 | 223 | 225 | 222 | 225 | 31,000 |
2001/03/09 | 225 | 225 | 222 | 225 | 53,000 |
2001/03/08 | 224 | 224 | 221 | 223 | 15,000 |
2001/03/07 | 223 | 225 | 222 | 224 | 16,000 |
2001/03/06 | 219 | 224 | 219 | 224 | 18,000 |
2001/03/05 | 219 | 220 | 215 | 215 | 16,000 |
2001/03/02 | 224 | 224 | 220 | 224 | 33,000 |
2001/03/01 | 225 | 225 | 220 | 221 | 28,000 |
2001/02/28 | 224 | 225 | 223 | 224 | 40,000 |
2001/02/27 | 217 | 223 | 217 | 223 | 46,000 |
2001/02/26 | 215 | 217 | 215 | 217 | 20,000 |
2001/02/23 | 215 | 216 | 211 | 214 | 32,000 |
2001/02/22 | 215 | 215 | 211 | 211 | 18,000 |
2001/02/21 | 213 | 215 | 211 | 211 | 14,000 |
2001/02/20 | 216 | 216 | 215 | 215 | 29,000 |
2001/02/19 | 215 | 217 | 215 | 217 | 16,000 |
2001/02/16 | 215 | 215 | 213 | 215 | 39,000 |
2001/02/15 | 215 | 215 | 213 | 213 | 16,000 |
2001/02/14 | 214 | 214 | 212 | 214 | 23,000 |
2001/02/13 | 212 | 215 | 211 | 214 | 22,000 |
2001/02/09 | 211 | 213 | 211 | 212 | 3,000 |
2001/02/08 | 211 | 217 | 210 | 213 | 30,000 |
2001/02/07 | 210 | 215 | 210 | 215 | 3,000 |
2001/02/06 | 214 | 215 | 214 | 215 | 5,000 |
2001/02/05 | 210 | 215 | 210 | 215 | 20,000 |
2001/02/02 | 216 | 216 | 215 | 215 | 4,000 |
2001/02/01 | 213 | 215 | 210 | 215 | 27,000 |
2001/01/31 | 215 | 215 | 208 | 208 | 12,000 |
2001/01/30 | 207 | 213 | 207 | 213 | 34,000 |
2001/01/29 | 209 | 209 | 207 | 207 | 9,000 |
2001/01/26 | 208 | 210 | 205 | 206 | 13,000 |
2001/01/25 | 210 | 210 | 207 | 207 | 22,000 |
2001/01/24 | 207 | 209 | 207 | 207 | 18,000 |
2001/01/23 | 210 | 210 | 207 | 209 | 61,000 |
2001/01/22 | 210 | 210 | 208 | 210 | 7,000 |
2001/01/19 | 209 | 213 | 206 | 213 | 19,000 |
2001/01/18 | 205 | 209 | 205 | 206 | 29,000 |
2001/01/17 | 205 | 205 | 204 | 205 | 7,000 |
2001/01/16 | 206 | 206 | 203 | 205 | 11,000 |
2001/01/15 | 200 | 205 | 200 | 202 | 32,000 |
2001/01/12 | 204 | 204 | 200 | 200 | 24,000 |
2001/01/11 | 200 | 205 | 200 | 204 | 51,000 |
2001/01/10 | 205 | 206 | 205 | 205 | 25,000 |
2001/01/09 | 208 | 208 | 205 | 205 | 76,000 |
2001/01/05 | 206 | 209 | 206 | 209 | 32,000 |
2001/01/04 | 209 | 209 | 206 | 206 | 19,000 |