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 |
|---|---|---|---|---|---|
| 2003/12/30 | 203 | 203 | 201 | 202 | 63,000 |
| 2003/12/29 | 204 | 205 | 195 | 201 | 88,000 |
| 2003/12/26 | 180 | 196 | 180 | 191 | 119,000 |
| 2003/12/25 | 180 | 183 | 179 | 179 | 80,000 |
| 2003/12/24 | 180 | 183 | 178 | 180 | 135,000 |
| 2003/12/22 | 180 | 180 | 177 | 179 | 118,000 |
| 2003/12/19 | 181 | 181 | 176 | 178 | 100,000 |
| 2003/12/18 | 181 | 182 | 181 | 182 | 52,000 |
| 2003/12/17 | 184 | 184 | 180 | 181 | 48,000 |
| 2003/12/16 | 184 | 186 | 182 | 184 | 60,000 |
| 2003/12/15 | 186 | 189 | 184 | 186 | 46,000 |
| 2003/12/12 | 185 | 187 | 182 | 186 | 97,000 |
| 2003/12/11 | 183 | 185 | 182 | 184 | 37,000 |
| 2003/12/10 | 186 | 186 | 182 | 182 | 87,000 |
| 2003/12/09 | 188 | 188 | 182 | 186 | 85,000 |
| 2003/12/08 | 192 | 192 | 187 | 187 | 33,000 |
| 2003/12/05 | 201 | 201 | 192 | 193 | 130,000 |
| 2003/12/04 | 190 | 192 | 186 | 192 | 76,000 |
| 2003/12/03 | 194 | 198 | 187 | 189 | 91,000 |
| 2003/12/02 | 194 | 195 | 190 | 193 | 69,000 |
| 2003/12/01 | 175 | 195 | 175 | 195 | 40,000 |
| 2003/11/28 | 193 | 198 | 190 | 191 | 35,000 |
| 2003/11/27 | 192 | 193 | 192 | 192 | 21,000 |
| 2003/11/26 | 190 | 193 | 187 | 193 | 25,000 |
| 2003/11/25 | 192 | 199 | 188 | 192 | 26,000 |
| 2003/11/21 | 187 | 190 | 180 | 187 | 60,000 |
| 2003/11/20 | 176 | 195 | 176 | 186 | 71,000 |
| 2003/11/19 | 170 | 175 | 168 | 174 | 111,000 |
| 2003/11/18 | 180 | 185 | 161 | 170 | 200,000 |
| 2003/11/17 | 206 | 206 | 182 | 187 | 136,000 |
| 2003/11/14 | 208 | 213 | 207 | 207 | 55,000 |
| 2003/11/13 | 203 | 209 | 203 | 206 | 14,000 |
| 2003/11/12 | 202 | 205 | 200 | 200 | 53,000 |
| 2003/11/11 | 212 | 212 | 198 | 207 | 110,000 |
| 2003/11/10 | 215 | 219 | 214 | 214 | 43,000 |
| 2003/11/07 | 219 | 221 | 216 | 216 | 33,000 |
| 2003/11/06 | 216 | 220 | 216 | 217 | 37,000 |
| 2003/11/05 | 217 | 219 | 215 | 219 | 32,000 |
| 2003/11/04 | 210 | 217 | 209 | 217 | 71,000 |
| 2003/10/31 | 215 | 216 | 212 | 212 | 40,000 |
| 2003/10/30 | 214 | 215 | 211 | 215 | 34,000 |
| 2003/10/29 | 215 | 217 | 211 | 214 | 99,000 |
| 2003/10/28 | 212 | 215 | 212 | 215 | 24,000 |
| 2003/10/27 | 216 | 217 | 202 | 212 | 58,000 |
| 2003/10/24 | 215 | 228 | 211 | 216 | 75,000 |
| 2003/10/23 | 229 | 229 | 214 | 214 | 101,000 |
| 2003/10/22 | 233 | 234 | 231 | 231 | 60,000 |
| 2003/10/21 | 232 | 234 | 231 | 232 | 42,000 |
| 2003/10/20 | 232 | 238 | 232 | 233 | 45,000 |
| 2003/10/17 | 238 | 239 | 230 | 230 | 43,000 |
| 2003/10/16 | 231 | 235 | 231 | 235 | 14,000 |
| 2003/10/15 | 226 | 234 | 225 | 232 | 58,000 |
| 2003/10/14 | 228 | 230 | 224 | 225 | 147,000 |
| 2003/10/10 | 230 | 232 | 228 | 229 | 105,000 |
| 2003/10/09 | 234 | 235 | 232 | 232 | 38,000 |
| 2003/10/08 | 240 | 240 | 235 | 235 | 66,000 |
| 2003/10/07 | 246 | 247 | 239 | 239 | 70,000 |
| 2003/10/06 | 246 | 246 | 244 | 244 | 31,000 |
| 2003/10/03 | 237 | 245 | 237 | 245 | 61,000 |
| 2003/10/02 | 235 | 238 | 234 | 238 | 41,000 |
| 2003/10/01 | 235 | 240 | 232 | 233 | 99,000 |
| 2003/09/30 | 234 | 238 | 233 | 235 | 35,000 |
| 2003/09/29 | 233 | 237 | 232 | 233 | 49,000 |
| 2003/09/26 | 233 | 241 | 232 | 238 | 21,000 |
| 2003/09/25 | 245 | 252 | 237 | 243 | 115,000 |
| 2003/09/24 | 246 | 250 | 245 | 246 | 41,000 |
| 2003/09/22 | 245 | 251 | 245 | 251 | 93,000 |
| 2003/09/19 | 251 | 252 | 246 | 246 | 83,000 |
| 2003/09/18 | 252 | 252 | 251 | 251 | 13,000 |
| 2003/09/17 | 259 | 259 | 250 | 250 | 122,000 |
| 2003/09/16 | 253 | 256 | 253 | 255 | 41,000 |
| 2003/09/12 | 256 | 256 | 246 | 253 | 103,000 |
| 2003/09/11 | 252 | 257 | 251 | 252 | 39,000 |
| 2003/09/10 | 252 | 258 | 250 | 257 | 49,000 |
| 2003/09/09 | 251 | 258 | 250 | 250 | 40,000 |
| 2003/09/08 | 245 | 252 | 245 | 251 | 40,000 |
| 2003/09/05 | 254 | 254 | 250 | 251 | 40,000 |
| 2003/09/04 | 255 | 255 | 251 | 254 | 35,000 |
| 2003/09/03 | 259 | 260 | 241 | 250 | 66,000 |
| 2003/09/02 | 258 | 260 | 256 | 257 | 69,000 |
| 2003/09/01 | 259 | 262 | 256 | 258 | 49,000 |
| 2003/08/29 | 252 | 256 | 251 | 256 | 39,000 |
| 2003/08/28 | 260 | 260 | 247 | 252 | 77,000 |
| 2003/08/27 | 260 | 260 | 246 | 255 | 77,000 |
| 2003/08/26 | 253 | 260 | 252 | 258 | 64,000 |
| 2003/08/25 | 259 | 262 | 254 | 255 | 67,000 |
| 2003/08/22 | 270 | 270 | 263 | 263 | 74,000 |
| 2003/08/21 | 263 | 271 | 261 | 270 | 163,000 |
| 2003/08/20 | 266 | 267 | 260 | 263 | 128,000 |
| 2003/08/19 | 270 | 272 | 265 | 266 | 157,000 |
| 2003/08/18 | 274 | 274 | 262 | 265 | 212,000 |
| 2003/08/15 | 250 | 278 | 250 | 264 | 834,000 |
| 2003/08/14 | 246 | 249 | 243 | 246 | 120,000 |
| 2003/08/13 | 244 | 246 | 243 | 243 | 75,000 |
| 2003/08/12 | 244 | 245 | 243 | 245 | 95,000 |
| 2003/08/11 | 237 | 244 | 237 | 241 | 100,000 |
| 2003/08/08 | 236 | 237 | 222 | 227 | 80,000 |
| 2003/08/07 | 235 | 238 | 235 | 236 | 33,000 |
| 2003/08/06 | 238 | 238 | 235 | 235 | 60,000 |
| 2003/08/05 | 241 | 242 | 238 | 239 | 47,000 |
| 2003/08/04 | 241 | 245 | 241 | 245 | 40,000 |
| 2003/08/01 | 240 | 247 | 240 | 246 | 62,000 |
| 2003/07/31 | 256 | 256 | 245 | 248 | 99,000 |
| 2003/07/30 | 255 | 257 | 250 | 256 | 154,000 |
| 2003/07/29 | 257 | 257 | 250 | 255 | 128,000 |
| 2003/07/28 | 241 | 256 | 239 | 256 | 172,000 |
| 2003/07/25 | 237 | 240 | 234 | 238 | 52,000 |
| 2003/07/24 | 233 | 245 | 232 | 241 | 140,000 |
| 2003/07/23 | 221 | 226 | 220 | 223 | 92,000 |
| 2003/07/22 | 215 | 225 | 215 | 225 | 59,000 |
| 2003/07/18 | 220 | 221 | 213 | 218 | 103,000 |
| 2003/07/17 | 230 | 231 | 222 | 225 | 151,000 |
| 2003/07/16 | 238 | 238 | 231 | 235 | 54,000 |
| 2003/07/15 | 230 | 238 | 230 | 238 | 140,000 |
| 2003/07/14 | 238 | 240 | 231 | 235 | 67,000 |
| 2003/07/11 | 246 | 246 | 235 | 238 | 82,000 |
| 2003/07/10 | 234 | 247 | 233 | 246 | 78,000 |
| 2003/07/09 | 236 | 237 | 231 | 233 | 61,000 |
| 2003/07/08 | 246 | 246 | 236 | 236 | 107,000 |
| 2003/07/07 | 248 | 252 | 245 | 245 | 113,000 |
| 2003/07/04 | 242 | 248 | 241 | 248 | 112,000 |
| 2003/07/03 | 260 | 265 | 240 | 241 | 209,000 |
| 2003/07/02 | 264 | 266 | 259 | 259 | 178,000 |
| 2003/07/01 | 267 | 267 | 261 | 263 | 173,000 |
| 2003/06/30 | 265 | 274 | 265 | 269 | 466,000 |
| 2003/06/27 | 268 | 275 | 250 | 266 | 1,181,000 |
| 2003/06/26 | 238 | 238 | 234 | 236 | 101,000 |
| 2003/06/25 | 225 | 240 | 225 | 240 | 103,000 |
| 2003/06/24 | 233 | 234 | 228 | 229 | 89,000 |
| 2003/06/23 | 239 | 241 | 235 | 235 | 128,000 |
| 2003/06/20 | 235 | 237 | 226 | 235 | 162,000 |
| 2003/06/19 | 243 | 245 | 237 | 239 | 169,000 |
| 2003/06/18 | 239 | 247 | 234 | 242 | 279,000 |
| 2003/06/17 | 271 | 271 | 239 | 244 | 266,000 |
| 2003/06/16 | 267 | 268 | 259 | 266 | 147,000 |
| 2003/06/13 | 271 | 275 | 269 | 269 | 340,000 |
| 2003/06/12 | 285 | 287 | 268 | 269 | 383,000 |
| 2003/06/11 | 281 | 288 | 280 | 280 | 415,000 |
| 2003/06/10 | 289 | 295 | 277 | 283 | 993,000 |
| 2003/06/09 | 268 | 294 | 261 | 286 | 1,478,000 |
| 2003/06/06 | 250 | 262 | 246 | 255 | 1,068,000 |
| 2003/06/05 | 239 | 246 | 238 | 245 | 318,000 |
| 2003/06/04 | 243 | 243 | 233 | 238 | 440,000 |
| 2003/06/03 | 247 | 247 | 240 | 245 | 562,000 |
| 2003/06/02 | 245 | 250 | 236 | 246 | 1,333,000 |
| 2003/05/30 | 224 | 235 | 221 | 233 | 470,000 |
| 2003/05/29 | 224 | 225 | 219 | 220 | 251,000 |
| 2003/05/28 | 228 | 230 | 215 | 220 | 398,000 |
| 2003/05/27 | 213 | 219 | 211 | 213 | 122,000 |
| 2003/05/26 | 222 | 223 | 214 | 215 | 172,000 |
| 2003/05/23 | 216 | 225 | 215 | 222 | 298,000 |
| 2003/05/22 | 221 | 224 | 211 | 216 | 830,000 |
| 2003/05/21 | 203 | 243 | 201 | 226 | 4,167,000 |
| 2003/05/20 | 189 | 194 | 189 | 193 | 48,000 |
| 2003/05/19 | 198 | 198 | 189 | 189 | 75,000 |
| 2003/05/16 | 195 | 195 | 186 | 193 | 122,000 |
| 2003/05/15 | 185 | 206 | 185 | 194 | 506,000 |
| 2003/05/14 | 178 | 182 | 177 | 180 | 56,000 |
| 2003/05/13 | 178 | 178 | 177 | 177 | 26,000 |
| 2003/05/12 | 183 | 183 | 175 | 176 | 59,000 |
| 2003/05/09 | 174 | 180 | 173 | 179 | 38,000 |
| 2003/05/08 | 175 | 178 | 175 | 176 | 55,000 |
| 2003/05/07 | 180 | 183 | 177 | 177 | 26,000 |
| 2003/05/06 | 178 | 180 | 177 | 178 | 65,000 |
| 2003/05/02 | 175 | 179 | 175 | 178 | 42,000 |
| 2003/05/01 | 178 | 178 | 173 | 178 | 66,000 |
| 2003/04/30 | 180 | 181 | 175 | 178 | 87,000 |
| 2003/04/28 | 181 | 186 | 180 | 180 | 164,000 |
| 2003/04/25 | 179 | 190 | 177 | 188 | 520,000 |
| 2003/04/24 | 190 | 210 | 181 | 185 | 1,940,000 |
| 2003/04/23 | 160 | 175 | 159 | 175 | 174,000 |
| 2003/04/22 | 162 | 165 | 159 | 159 | 85,000 |
| 2003/04/21 | 156 | 168 | 155 | 161 | 122,000 |
| 2003/04/18 | 155 | 155 | 154 | 154 | 25,000 |
| 2003/04/17 | 155 | 155 | 151 | 155 | 33,000 |
| 2003/04/16 | 155 | 159 | 154 | 155 | 45,000 |
| 2003/04/15 | 152 | 157 | 152 | 156 | 22,000 |
| 2003/04/14 | 163 | 163 | 147 | 150 | 77,000 |
| 2003/04/11 | 164 | 167 | 160 | 165 | 241,000 |
| 2003/04/10 | 158 | 164 | 154 | 160 | 97,000 |
| 2003/04/09 | 158 | 158 | 151 | 158 | 56,000 |
| 2003/04/08 | 152 | 153 | 148 | 153 | 13,000 |
| 2003/04/07 | 141 | 152 | 141 | 150 | 36,000 |
| 2003/04/04 | 140 | 143 | 139 | 141 | 37,000 |
| 2003/04/03 | 146 | 150 | 145 | 145 | 22,000 |
| 2003/04/02 | 144 | 146 | 144 | 145 | 17,000 |
| 2003/04/01 | 144 | 145 | 143 | 144 | 10,000 |
| 2003/03/31 | 156 | 156 | 147 | 147 | 22,000 |
| 2003/03/28 | 156 | 156 | 151 | 155 | 29,000 |
| 2003/03/27 | 150 | 156 | 148 | 156 | 29,000 |
| 2003/03/26 | 145 | 150 | 145 | 150 | 40,000 |
| 2003/03/25 | 149 | 155 | 148 | 152 | 29,000 |
| 2003/03/24 | 150 | 154 | 150 | 154 | 33,000 |
| 2003/03/20 | 143 | 147 | 143 | 146 | 25,000 |
| 2003/03/19 | 142 | 143 | 140 | 143 | 23,000 |
| 2003/03/18 | 143 | 146 | 142 | 142 | 34,000 |
| 2003/03/17 | 142 | 144 | 142 | 142 | 43,000 |
| 2003/03/14 | 140 | 144 | 140 | 144 | 76,000 |
| 2003/03/13 | 143 | 143 | 140 | 140 | 9,000 |
| 2003/03/12 | 139 | 141 | 139 | 139 | 18,000 |
| 2003/03/11 | 130 | 136 | 130 | 135 | 23,000 |
| 2003/03/10 | 146 | 146 | 136 | 138 | 58,000 |
| 2003/03/07 | 154 | 154 | 148 | 150 | 51,000 |
| 2003/03/06 | 154 | 154 | 152 | 154 | 27,000 |
| 2003/03/05 | 151 | 154 | 151 | 154 | 56,000 |
| 2003/03/04 | 166 | 169 | 154 | 158 | 146,000 |
| 2003/03/03 | 141 | 163 | 141 | 163 | 203,000 |
| 2003/02/28 | 142 | 146 | 141 | 141 | 27,000 |
| 2003/02/27 | 146 | 146 | 141 | 141 | 28,000 |
| 2003/02/26 | 146 | 146 | 141 | 141 | 17,000 |
| 2003/02/25 | 142 | 144 | 140 | 141 | 34,000 |
| 2003/02/24 | 141 | 144 | 141 | 142 | 32,000 |
| 2003/02/21 | 150 | 150 | 145 | 146 | 36,000 |
| 2003/02/20 | 147 | 150 | 147 | 150 | 58,000 |
| 2003/02/19 | 153 | 155 | 147 | 150 | 117,000 |
| 2003/02/18 | 146 | 152 | 146 | 152 | 93,000 |
| 2003/02/17 | 143 | 149 | 143 | 147 | 76,000 |
| 2003/02/14 | 140 | 145 | 140 | 145 | 74,000 |
| 2003/02/13 | 147 | 147 | 143 | 144 | 70,000 |
| 2003/02/12 | 142 | 148 | 142 | 148 | 124,000 |
| 2003/02/10 | 138 | 141 | 137 | 141 | 55,000 |
| 2003/02/07 | 137 | 147 | 136 | 140 | 96,000 |
| 2003/02/06 | 131 | 137 | 131 | 136 | 41,000 |
| 2003/02/05 | 131 | 135 | 131 | 131 | 36,000 |
| 2003/02/04 | 133 | 135 | 132 | 132 | 28,000 |
| 2003/02/03 | 126 | 130 | 126 | 130 | 10,000 |
| 2003/01/31 | 128 | 128 | 124 | 125 | 28,000 |
| 2003/01/30 | 125 | 130 | 124 | 128 | 41,000 |
| 2003/01/29 | 127 | 128 | 126 | 126 | 53,000 |
| 2003/01/28 | 129 | 129 | 126 | 127 | 15,000 |
| 2003/01/27 | 132 | 132 | 128 | 128 | 47,000 |
| 2003/01/24 | 131 | 135 | 131 | 132 | 49,000 |
| 2003/01/23 | 132 | 135 | 132 | 133 | 30,000 |
| 2003/01/22 | 136 | 136 | 132 | 132 | 53,000 |
| 2003/01/21 | 136 | 139 | 133 | 137 | 79,000 |
| 2003/01/20 | 131 | 138 | 131 | 138 | 34,000 |
| 2003/01/17 | 131 | 134 | 129 | 131 | 85,000 |
| 2003/01/16 | 136 | 137 | 131 | 133 | 134,000 |
| 2003/01/15 | 122 | 134 | 121 | 131 | 110,000 |
| 2003/01/14 | 117 | 121 | 117 | 121 | 27,000 |
| 2003/01/10 | 118 | 119 | 116 | 116 | 22,000 |
| 2003/01/09 | 120 | 121 | 115 | 119 | 27,000 |
| 2003/01/08 | 125 | 126 | 124 | 124 | 17,000 |
| 2003/01/07 | 126 | 130 | 125 | 129 | 26,000 |
| 2003/01/06 | 126 | 127 | 126 | 126 | 13,000 |