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
2002/12/30 126 128 124 126 30,000
2002/12/27 118 127 113 126 28,000
2002/12/26 111 112 111 111 8,000
2002/12/25 110 112 109 111 36,000
2002/12/24 108 110 107 110 36,000
2002/12/20 104 114 104 110 43,000
2002/12/19 105 106 103 106 34,000
2002/12/18 110 110 106 108 51,000
2002/12/17 111 113 110 110 35,000
2002/12/16 113 115 111 111 33,000
2002/12/13 118 118 116 116 69,000
2002/12/12 120 120 116 117 34,000
2002/12/11 121 122 120 120 44,000
2002/12/10 118 121 118 121 25,000
2002/12/09 124 124 120 120 21,000
2002/12/06 126 126 124 125 37,000
2002/12/05 126 127 126 126 34,000
2002/12/04 128 128 126 126 43,000
2002/12/03 130 131 128 129 37,000
2002/12/02 128 130 128 130 20,000
2002/11/29 126 131 126 128 64,000
2002/11/28 124 129 124 126 61,000
2002/11/27 117 120 117 120 33,000
2002/11/26 118 119 117 119 22,000
2002/11/25 114 119 114 118 32,000
2002/11/22 109 115 109 109 31,000
2002/11/21 104 108 103 108 33,000
2002/11/20 103 105 100 101 66,000
2002/11/19 105 107 98 99 111,000
2002/11/18 119 120 116 120 31,000
2002/11/15 118 121 118 119 11,000
2002/11/14 122 126 117 117 39,000
2002/11/13 123 125 121 125 28,000
2002/11/12 128 128 128 128 14,000
2002/11/11 129 130 128 128 26,000
2002/11/08 135 135 135 135 9,000
2002/11/07 133 136 132 136 14,000
2002/11/06 133 137 132 137 9,000
2002/11/05 129 133 128 133 19,000
2002/11/01 131 131 130 130 27,000
2002/10/31 131 133 131 131 20,000
2002/10/30 132 134 132 134 35,000
2002/10/29 139 139 132 132 21,000
2002/10/28 141 141 136 140 25,000
2002/10/25 139 139 138 138 24,000
2002/10/24 134 144 134 141 30,000
2002/10/23 132 134 132 133 29,000
2002/10/22 133 133 132 132 6,000
2002/10/21 132 135 132 132 26,000
2002/10/18 130 133 130 132 32,000
2002/10/17 136 139 135 135 18,000
2002/10/16 140 140 136 136 21,000
2002/10/15 138 143 136 139 10,000
2002/10/11 131 137 131 137 27,000
2002/10/10 130 130 127 128 31,000
2002/10/09 133 137 130 131 39,000
2002/10/08 130 139 130 132 29,000
2002/10/07 147 147 140 140 25,000
2002/10/04 150 150 149 149 18,000
2002/10/03 151 153 151 152 13,000
2002/10/02 153 153 151 151 5,000
2002/10/01 155 155 153 153 14,000
2002/09/30 160 160 157 160 10,000
2002/09/27 160 161 160 161 14,000
2002/09/26 159 160 154 160 18,000
2002/09/25 160 160 156 159 4,000
2002/09/24 154 160 154 160 16,000
2002/09/20 158 161 154 161 22,000
2002/09/19 158 161 158 159 14,000
2002/09/18 157 157 155 156 15,000
2002/09/17 155 157 155 157 19,000
2002/09/13 154 155 154 155 66,000
2002/09/12 157 160 153 160 30,000
2002/09/11 157 158 153 154 21,000
2002/09/10 158 158 153 157 15,000
2002/09/09 153 155 150 155 13,000
2002/09/06 152 152 152 152 16,000
2002/09/05 158 158 152 152 10,000
2002/09/04 155 155 151 154 28,000
2002/09/03 160 160 154 155 32,000
2002/09/02 161 163 159 159 30,000
2002/08/30 162 163 159 161 21,000
2002/08/29 163 164 160 161 22,000
2002/08/28 165 165 160 164 64,000
2002/08/27 169 169 165 167 13,000
2002/08/26 170 170 160 169 33,000
2002/08/23 166 168 163 163 10,000
2002/08/22 166 166 164 166 12,000
2002/08/21 162 166 161 166 16,000
2002/08/20 165 166 161 161 19,000
2002/08/19 170 170 161 166 31,000
2002/08/16 169 169 163 167 25,000
2002/08/15 167 171 167 169 8,000
2002/08/14 166 166 164 166 12,000
2002/08/13 167 167 163 164 9,000
2002/08/12 162 166 162 162 10,000
2002/08/09 167 167 162 162 46,000
2002/08/08 161 162 161 162 16,000
2002/08/07 162 163 162 163 5,000
2002/08/06 161 162 160 160 8,000
2002/08/05 163 163 160 161 22,000
2002/08/02 168 168 161 161 22,000
2002/08/01 166 167 164 164 15,000
2002/07/31 176 180 164 165 37,000
2002/07/30 183 183 175 181 61,000
2002/07/29 164 185 164 185 53,000
2002/07/26 172 172 165 171 21,000
2002/07/25 160 168 160 168 25,000
2002/07/24 161 163 160 160 20,000
2002/07/23 160 161 160 161 5,000
2002/07/22 159 164 159 161 11,000
2002/07/19 165 165 161 161 9,000
2002/07/18 163 164 163 164 10,000
2002/07/17 161 163 161 163 9,000
2002/07/16 165 166 161 161 33,000
2002/07/15 168 168 166 166 6,000
2002/07/12 172 172 167 168 24,000
2002/07/11 171 172 171 172 8,000
2002/07/10 175 175 174 174 2,000
2002/07/09 171 175 170 175 8,000
2002/07/08 180 180 168 168 34,000
2002/07/05 174 174 168 172 15,000
2002/07/04 172 177 172 176 14,000
2002/07/03 167 185 166 182 51,000
2002/07/02 165 167 164 167 15,000
2002/07/01 173 175 173 175 4,000
2002/06/28 162 175 162 174 48,000
2002/06/27 161 162 160 162 26,000
2002/06/26 169 169 162 163 17,000
2002/06/25 174 174 165 169 13,000
2002/06/24 166 167 164 165 20,000
2002/06/21 160 166 160 161 7,000
2002/06/20 160 169 160 165 23,000
2002/06/19 161 162 160 160 11,000
2002/06/18 161 164 161 164 23,000
2002/06/17 176 176 165 165 32,000
2002/06/14 165 167 165 166 110,000
2002/06/13 173 173 171 171 9,000
2002/06/12 174 174 173 173 5,000
2002/06/11 173 173 173 173 2,000
2002/06/10 181 181 173 173 15,000
2002/06/07 179 179 173 176 12,000
2002/06/06 186 186 170 170 27,000
2002/06/05 177 181 176 179 22,000
2002/06/04 180 180 176 177 10,000
2002/06/03 178 179 174 175 7,000
2002/05/31 178 178 176 176 14,000
2002/05/30 184 184 178 178 9,000
2002/05/29 185 188 172 188 53,000
2002/05/28 183 183 181 182 20,000
2002/05/27 188 188 184 184 41,000
2002/05/24 190 193 184 190 122,000
2002/05/23 169 200 169 199 199,000
2002/05/22 163 169 163 169 21,000
2002/05/21 164 164 160 163 9,000
2002/05/20 165 165 161 165 16,000
2002/05/17 161 164 161 164 12,000
2002/05/16 158 161 157 161 23,000
2002/05/15 162 162 161 161 3,000
2002/05/14 163 163 160 161 9,000
2002/05/13 166 166 162 163 9,000
2002/05/10 160 164 160 161 13,000
2002/05/09 156 159 156 159 15,000
2002/05/08 159 159 155 157 46,000
2002/05/07 166 166 160 160 12,000
2002/05/02 170 170 165 165 18,000
2002/05/01 174 174 170 171 13,000
2002/04/30 172 172 170 170 12,000
2002/04/26 173 174 172 172 7,000
2002/04/25 173 173 172 173 34,000
2002/04/24 173 174 173 173 23,000
2002/04/23 173 174 173 174 8,000
2002/04/22 170 172 170 172 14,000
2002/04/19 169 172 169 172 9,000
2002/04/18 169 170 168 169 16,000
2002/04/17 167 168 167 168 3,000
2002/04/16 163 168 163 168 9,000
2002/04/15 163 164 163 164 4,000
2002/04/12 165 167 163 163 13,000
2002/04/11 170 170 169 169 2,000
2002/04/10 169 169 164 169 4,000
2002/04/09 170 170 169 169 5,000
2002/04/08 172 172 169 170 10,000
2002/04/05 174 174 163 170 36,000
2002/04/04 160 169 160 167 16,000
2002/04/03 160 161 160 160 19,000
2002/04/02 164 166 161 161 8,000
2002/04/01 166 167 163 163 21,000
2002/03/29 180 180 166 166 22,000
2002/03/28 174 174 168 168 9,000
2002/03/27 166 175 165 175 30,000
2002/03/26 179 179 168 168 8,000
2002/03/25 176 176 171 171 12,000
2002/03/22 178 178 173 177 24,000
2002/03/20 180 180 175 177 22,000
2002/03/19 171 175 171 175 32,000
2002/03/18 174 174 171 171 9,000
2002/03/15 168 174 168 170 17,000
2002/03/14 172 174 171 171 17,000
2002/03/13 173 173 171 171 6,000
2002/03/12 176 176 171 173 31,000
2002/03/11 178 178 171 171 37,000
2002/03/08 171 178 167 178 128,000
2002/03/07 172 177 171 175 47,000
2002/03/06 169 172 168 172 28,000
2002/03/05 180 180 174 178 42,000
2002/03/04 176 178 176 178 26,000
2002/03/01 168 171 167 167 24,000
2002/02/28 166 170 165 168 43,000
2002/02/27 159 163 155 163 44,000
2002/02/26 157 159 157 159 14,000
2002/02/25 155 159 155 156 27,000
2002/02/22 160 160 155 155 21,000
2002/02/21 156 160 156 160 14,000
2002/02/20 156 160 155 160 16,000
2002/02/19 161 161 157 161 15,000
2002/02/18 164 164 156 161 11,000
2002/02/15 155 161 155 161 25,000
2002/02/14 158 162 158 158 45,000
2002/02/13 157 158 153 158 29,000
2002/02/12 155 156 152 155 26,000
2002/02/08 144 155 144 150 30,000
2002/02/07 148 150 145 146 8,000
2002/02/06 144 145 143 143 14,000
2002/02/05 146 146 145 145 13,000
2002/02/04 146 146 146 146 7,000
2002/02/01 155 155 147 147 26,000
2002/01/31 152 155 152 152 10,000
2002/01/30 150 152 150 152 8,000
2002/01/29 150 150 149 150 16,000
2002/01/28 155 155 146 147 43,000
2002/01/25 157 157 157 157 7,000
2002/01/24 153 158 153 158 16,000
2002/01/23 153 156 153 153 14,000
2002/01/22 158 158 155 157 25,000
2002/01/21 156 158 155 158 15,000
2002/01/18 150 151 150 151 6,000
2002/01/17 148 154 145 150 18,000
2002/01/16 144 147 144 147 6,000
2002/01/15 154 157 148 148 9,000
2002/01/11 156 156 151 151 29,000
2002/01/10 155 155 155 155 8,000
2002/01/09 158 158 155 157 8,000
2002/01/08 163 163 158 158 27,000
2002/01/07 164 164 161 162 11,000
2002/01/04 160 164 159 164 13,000

このページの先頭へ