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 |
|---|---|---|---|---|---|
| 2005/12/30 | 419 | 419 | 411 | 414 | 115,000 |
| 2005/12/29 | 419 | 419 | 414 | 414 | 183,000 |
| 2005/12/28 | 413 | 418 | 408 | 418 | 136,000 |
| 2005/12/27 | 419 | 419 | 407 | 410 | 288,000 |
| 2005/12/26 | 426 | 426 | 417 | 420 | 196,000 |
| 2005/12/22 | 425 | 425 | 416 | 421 | 253,000 |
| 2005/12/21 | 427 | 431 | 415 | 420 | 505,000 |
| 2005/12/20 | 434 | 439 | 427 | 431 | 347,000 |
| 2005/12/19 | 440 | 444 | 431 | 439 | 311,000 |
| 2005/12/16 | 422 | 444 | 420 | 442 | 625,000 |
| 2005/12/15 | 420 | 434 | 417 | 425 | 381,000 |
| 2005/12/14 | 437 | 442 | 429 | 429 | 591,000 |
| 2005/12/13 | 425 | 428 | 419 | 427 | 319,000 |
| 2005/12/12 | 413 | 428 | 413 | 427 | 664,000 |
| 2005/12/09 | 405 | 410 | 399 | 408 | 298,000 |
| 2005/12/08 | 411 | 414 | 390 | 408 | 625,000 |
| 2005/12/07 | 415 | 420 | 408 | 419 | 1,233,000 |
| 2005/12/06 | 394 | 420 | 387 | 412 | 1,276,000 |
| 2005/12/05 | 383 | 390 | 380 | 389 | 670,000 |
| 2005/12/02 | 378 | 380 | 369 | 379 | 366,000 |
| 2005/12/01 | 373 | 375 | 370 | 375 | 243,000 |
| 2005/11/30 | 369 | 373 | 360 | 372 | 194,000 |
| 2005/11/29 | 360 | 368 | 360 | 368 | 189,000 |
| 2005/11/28 | 359 | 363 | 358 | 361 | 111,000 |
| 2005/11/25 | 368 | 368 | 363 | 366 | 80,000 |
| 2005/11/24 | 367 | 369 | 365 | 368 | 172,000 |
| 2005/11/22 | 364 | 365 | 362 | 365 | 115,000 |
| 2005/11/21 | 374 | 374 | 363 | 364 | 155,000 |
| 2005/11/18 | 375 | 377 | 369 | 372 | 234,000 |
| 2005/11/17 | 366 | 370 | 361 | 369 | 118,000 |
| 2005/11/16 | 361 | 362 | 355 | 361 | 94,000 |
| 2005/11/15 | 375 | 375 | 364 | 365 | 108,000 |
| 2005/11/14 | 377 | 377 | 371 | 374 | 123,000 |
| 2005/11/11 | 365 | 375 | 365 | 372 | 99,000 |
| 2005/11/10 | 378 | 378 | 367 | 368 | 187,000 |
| 2005/11/09 | 383 | 383 | 376 | 379 | 209,000 |
| 2005/11/08 | 378 | 384 | 378 | 383 | 696,000 |
| 2005/11/07 | 375 | 379 | 372 | 375 | 188,000 |
| 2005/11/04 | 379 | 379 | 370 | 372 | 258,000 |
| 2005/11/02 | 367 | 375 | 361 | 372 | 643,000 |
| 2005/11/01 | 368 | 368 | 362 | 365 | 89,000 |
| 2005/10/31 | 358 | 365 | 355 | 364 | 201,000 |
| 2005/10/28 | 360 | 360 | 353 | 353 | 153,000 |
| 2005/10/27 | 360 | 362 | 353 | 357 | 114,000 |
| 2005/10/26 | 355 | 359 | 351 | 359 | 207,000 |
| 2005/10/25 | 352 | 357 | 352 | 353 | 86,000 |
| 2005/10/24 | 354 | 354 | 347 | 351 | 66,000 |
| 2005/10/21 | 353 | 356 | 348 | 353 | 73,000 |
| 2005/10/20 | 360 | 362 | 353 | 357 | 139,000 |
| 2005/10/19 | 348 | 359 | 347 | 357 | 279,000 |
| 2005/10/18 | 348 | 353 | 348 | 349 | 96,000 |
| 2005/10/17 | 355 | 357 | 350 | 350 | 107,000 |
| 2005/10/14 | 356 | 356 | 348 | 354 | 111,000 |
| 2005/10/13 | 355 | 355 | 352 | 355 | 121,000 |
| 2005/10/12 | 356 | 357 | 350 | 354 | 166,000 |
| 2005/10/11 | 346 | 352 | 346 | 352 | 103,000 |
| 2005/10/07 | 342 | 348 | 339 | 345 | 143,000 |
| 2005/10/06 | 342 | 345 | 337 | 342 | 148,000 |
| 2005/10/05 | 354 | 355 | 348 | 349 | 219,000 |
| 2005/10/04 | 361 | 364 | 358 | 359 | 108,000 |
| 2005/10/03 | 369 | 369 | 360 | 364 | 185,000 |
| 2005/09/30 | 370 | 374 | 369 | 371 | 423,000 |
| 2005/09/29 | 364 | 369 | 357 | 369 | 313,000 |
| 2005/09/28 | 370 | 373 | 363 | 366 | 336,000 |
| 2005/09/27 | 375 | 377 | 365 | 367 | 414,000 |
| 2005/09/26 | 360 | 369 | 354 | 368 | 403,000 |
| 2005/09/22 | 360 | 361 | 353 | 357 | 223,000 |
| 2005/09/21 | 358 | 364 | 356 | 359 | 275,000 |
| 2005/09/20 | 357 | 365 | 357 | 362 | 448,000 |
| 2005/09/16 | 361 | 362 | 356 | 359 | 354,000 |
| 2005/09/15 | 363 | 365 | 359 | 363 | 228,000 |
| 2005/09/14 | 363 | 367 | 362 | 366 | 222,000 |
| 2005/09/13 | 372 | 373 | 367 | 367 | 469,000 |
| 2005/09/12 | 363 | 368 | 358 | 367 | 452,000 |
| 2005/09/09 | 348 | 355 | 346 | 354 | 363,000 |
| 2005/09/08 | 353 | 355 | 346 | 349 | 480,000 |
| 2005/09/07 | 363 | 367 | 351 | 357 | 620,000 |
| 2005/09/06 | 368 | 370 | 363 | 363 | 402,000 |
| 2005/09/05 | 374 | 375 | 364 | 367 | 377,000 |
| 2005/09/02 | 380 | 381 | 372 | 373 | 540,000 |
| 2005/09/01 | 376 | 385 | 376 | 379 | 999,000 |
| 2005/08/31 | 374 | 383 | 373 | 376 | 1,603,000 |
| 2005/08/30 | 381 | 388 | 371 | 379 | 2,661,000 |
| 2005/08/29 | 356 | 379 | 356 | 376 | 2,624,000 |
| 2005/08/26 | 342 | 352 | 342 | 351 | 384,000 |
| 2005/08/25 | 341 | 345 | 341 | 341 | 164,000 |
| 2005/08/24 | 343 | 349 | 341 | 345 | 160,000 |
| 2005/08/23 | 350 | 351 | 347 | 348 | 242,000 |
| 2005/08/22 | 345 | 347 | 339 | 345 | 240,000 |
| 2005/08/19 | 350 | 350 | 338 | 342 | 316,000 |
| 2005/08/18 | 350 | 354 | 347 | 349 | 595,000 |
| 2005/08/17 | 338 | 345 | 338 | 345 | 437,000 |
| 2005/08/16 | 350 | 357 | 342 | 343 | 1,151,000 |
| 2005/08/15 | 343 | 349 | 336 | 348 | 960,000 |
| 2005/08/12 | 338 | 341 | 328 | 330 | 1,446,000 |
| 2005/08/11 | 308 | 330 | 305 | 330 | 915,000 |
| 2005/08/10 | 298 | 321 | 297 | 315 | 473,000 |
| 2005/08/09 | 286 | 298 | 285 | 293 | 118,000 |
| 2005/08/08 | 276 | 280 | 273 | 280 | 178,000 |
| 2005/08/05 | 297 | 297 | 280 | 283 | 138,000 |
| 2005/08/04 | 300 | 303 | 293 | 297 | 68,000 |
| 2005/08/03 | 302 | 303 | 299 | 299 | 48,000 |
| 2005/08/02 | 303 | 303 | 298 | 300 | 45,000 |
| 2005/08/01 | 305 | 305 | 300 | 303 | 73,000 |
| 2005/07/29 | 305 | 307 | 302 | 304 | 105,000 |
| 2005/07/28 | 307 | 307 | 304 | 305 | 62,000 |
| 2005/07/27 | 305 | 308 | 305 | 306 | 90,000 |
| 2005/07/26 | 307 | 308 | 304 | 304 | 42,000 |
| 2005/07/25 | 304 | 312 | 302 | 308 | 76,000 |
| 2005/07/22 | 306 | 306 | 301 | 303 | 94,000 |
| 2005/07/21 | 297 | 315 | 295 | 304 | 321,000 |
| 2005/07/20 | 294 | 295 | 293 | 295 | 32,000 |
| 2005/07/19 | 294 | 294 | 291 | 292 | 32,000 |
| 2005/07/15 | 293 | 297 | 291 | 292 | 89,000 |
| 2005/07/14 | 293 | 296 | 293 | 294 | 33,000 |
| 2005/07/13 | 292 | 295 | 291 | 295 | 32,000 |
| 2005/07/12 | 296 | 296 | 291 | 293 | 39,000 |
| 2005/07/11 | 296 | 299 | 293 | 295 | 27,000 |
| 2005/07/08 | 295 | 299 | 295 | 296 | 46,000 |
| 2005/07/07 | 300 | 301 | 295 | 300 | 64,000 |
| 2005/07/06 | 297 | 303 | 297 | 300 | 96,000 |
| 2005/07/05 | 296 | 298 | 295 | 298 | 48,000 |
| 2005/07/04 | 295 | 295 | 292 | 293 | 24,000 |
| 2005/07/01 | 294 | 295 | 292 | 294 | 23,000 |
| 2005/06/30 | 294 | 294 | 290 | 292 | 51,000 |
| 2005/06/29 | 298 | 298 | 292 | 293 | 41,000 |
| 2005/06/28 | 294 | 294 | 290 | 293 | 27,000 |
| 2005/06/27 | 294 | 294 | 290 | 293 | 46,000 |
| 2005/06/24 | 294 | 294 | 289 | 292 | 65,000 |
| 2005/06/23 | 300 | 300 | 290 | 295 | 105,000 |
| 2005/06/22 | 298 | 298 | 294 | 297 | 31,000 |
| 2005/06/21 | 301 | 303 | 295 | 297 | 85,000 |
| 2005/06/20 | 306 | 306 | 296 | 298 | 43,000 |
| 2005/06/17 | 298 | 302 | 298 | 300 | 66,000 |
| 2005/06/16 | 300 | 302 | 299 | 299 | 78,000 |
| 2005/06/15 | 295 | 310 | 293 | 302 | 223,000 |
| 2005/06/14 | 293 | 296 | 290 | 293 | 124,000 |
| 2005/06/13 | 285 | 290 | 282 | 288 | 143,000 |
| 2005/06/10 | 280 | 284 | 280 | 283 | 93,000 |
| 2005/06/09 | 282 | 283 | 280 | 280 | 56,000 |
| 2005/06/08 | 281 | 281 | 276 | 279 | 54,000 |
| 2005/06/07 | 284 | 284 | 280 | 281 | 42,000 |
| 2005/06/06 | 283 | 283 | 281 | 281 | 27,000 |
| 2005/06/03 | 285 | 285 | 275 | 280 | 59,000 |
| 2005/06/02 | 288 | 288 | 280 | 280 | 41,000 |
| 2005/06/01 | 280 | 282 | 279 | 280 | 40,000 |
| 2005/05/31 | 275 | 277 | 270 | 277 | 74,000 |
| 2005/05/30 | 272 | 276 | 270 | 275 | 92,000 |
| 2005/05/27 | 275 | 275 | 265 | 268 | 128,000 |
| 2005/05/26 | 275 | 278 | 270 | 278 | 41,000 |
| 2005/05/25 | 281 | 281 | 272 | 273 | 52,000 |
| 2005/05/24 | 289 | 289 | 280 | 282 | 43,000 |
| 2005/05/23 | 287 | 291 | 285 | 288 | 45,000 |
| 2005/05/20 | 291 | 291 | 286 | 286 | 20,000 |
| 2005/05/19 | 283 | 292 | 283 | 286 | 52,000 |
| 2005/05/18 | 281 | 284 | 273 | 281 | 142,000 |
| 2005/05/17 | 292 | 295 | 272 | 278 | 167,000 |
| 2005/05/16 | 301 | 301 | 288 | 294 | 142,000 |
| 2005/05/13 | 297 | 301 | 295 | 298 | 73,000 |
| 2005/05/12 | 304 | 306 | 299 | 299 | 148,000 |
| 2005/05/11 | 300 | 305 | 297 | 301 | 253,000 |
| 2005/05/10 | 298 | 315 | 297 | 310 | 457,000 |
| 2005/05/09 | 297 | 297 | 293 | 296 | 70,000 |
| 2005/05/06 | 290 | 293 | 289 | 292 | 75,000 |
| 2005/05/02 | 288 | 290 | 286 | 289 | 54,000 |
| 2005/04/28 | 290 | 291 | 289 | 291 | 50,000 |
| 2005/04/27 | 291 | 291 | 288 | 290 | 51,000 |
| 2005/04/26 | 295 | 298 | 289 | 289 | 191,000 |
| 2005/04/25 | 293 | 301 | 293 | 296 | 79,000 |
| 2005/04/22 | 305 | 305 | 295 | 301 | 85,000 |
| 2005/04/21 | 290 | 298 | 289 | 297 | 91,000 |
| 2005/04/20 | 301 | 307 | 300 | 302 | 103,000 |
| 2005/04/19 | 291 | 303 | 291 | 301 | 159,000 |
| 2005/04/18 | 290 | 292 | 280 | 290 | 326,000 |
| 2005/04/15 | 305 | 312 | 304 | 307 | 240,000 |
| 2005/04/14 | 308 | 311 | 306 | 308 | 183,000 |
| 2005/04/13 | 310 | 316 | 305 | 313 | 191,000 |
| 2005/04/12 | 319 | 320 | 298 | 311 | 197,000 |
| 2005/04/11 | 320 | 321 | 314 | 317 | 84,000 |
| 2005/04/08 | 324 | 324 | 321 | 323 | 110,000 |
| 2005/04/07 | 327 | 327 | 318 | 319 | 156,000 |
| 2005/04/06 | 321 | 327 | 321 | 327 | 295,000 |
| 2005/04/05 | 313 | 322 | 310 | 319 | 150,000 |
| 2005/04/04 | 312 | 315 | 309 | 309 | 219,000 |
| 2005/04/01 | 322 | 324 | 314 | 317 | 246,000 |
| 2005/03/31 | 312 | 324 | 311 | 320 | 221,000 |
| 2005/03/30 | 321 | 324 | 308 | 312 | 268,000 |
| 2005/03/29 | 337 | 337 | 323 | 326 | 248,000 |
| 2005/03/28 | 330 | 340 | 330 | 332 | 171,000 |
| 2005/03/25 | 347 | 350 | 333 | 334 | 441,000 |
| 2005/03/24 | 350 | 352 | 346 | 349 | 183,000 |
| 2005/03/23 | 356 | 356 | 348 | 352 | 187,000 |
| 2005/03/22 | 352 | 357 | 346 | 356 | 480,000 |
| 2005/03/18 | 348 | 358 | 348 | 349 | 406,000 |
| 2005/03/17 | 345 | 351 | 345 | 345 | 464,000 |
| 2005/03/16 | 341 | 357 | 341 | 350 | 605,000 |
| 2005/03/15 | 368 | 374 | 350 | 350 | 1,452,000 |
| 2005/03/14 | 389 | 396 | 375 | 376 | 1,883,000 |
| 2005/03/11 | 383 | 400 | 379 | 384 | 9,685,000 |
| 2005/03/10 | 343 | 396 | 343 | 378 | 15,066,000 |
| 2005/03/09 | 355 | 372 | 343 | 348 | 7,022,000 |
| 2005/03/08 | 319 | 358 | 317 | 346 | 8,411,000 |
| 2005/03/07 | 312 | 321 | 310 | 315 | 628,000 |
| 2005/03/04 | 305 | 315 | 300 | 312 | 866,000 |
| 2005/03/03 | 295 | 311 | 294 | 310 | 898,000 |
| 2005/03/02 | 297 | 297 | 292 | 294 | 155,000 |
| 2005/03/01 | 296 | 298 | 290 | 295 | 150,000 |
| 2005/02/28 | 291 | 298 | 290 | 295 | 217,000 |
| 2005/02/25 | 286 | 289 | 284 | 287 | 68,000 |
| 2005/02/24 | 284 | 294 | 280 | 284 | 175,000 |
| 2005/02/23 | 282 | 283 | 280 | 281 | 79,000 |
| 2005/02/22 | 287 | 287 | 285 | 287 | 33,000 |
| 2005/02/21 | 285 | 299 | 283 | 287 | 332,000 |
| 2005/02/18 | 280 | 283 | 276 | 280 | 113,000 |
| 2005/02/17 | 275 | 278 | 273 | 278 | 137,000 |
| 2005/02/16 | 281 | 281 | 275 | 275 | 112,000 |
| 2005/02/15 | 289 | 289 | 278 | 280 | 175,000 |
| 2005/02/14 | 286 | 289 | 281 | 286 | 249,000 |
| 2005/02/10 | 299 | 299 | 292 | 293 | 108,000 |
| 2005/02/09 | 297 | 299 | 295 | 299 | 147,000 |
| 2005/02/08 | 294 | 299 | 293 | 295 | 130,000 |
| 2005/02/07 | 293 | 303 | 290 | 298 | 531,000 |
| 2005/02/04 | 288 | 292 | 286 | 290 | 98,000 |
| 2005/02/03 | 292 | 292 | 287 | 289 | 170,000 |
| 2005/02/02 | 284 | 292 | 283 | 292 | 322,000 |
| 2005/02/01 | 281 | 285 | 281 | 282 | 109,000 |
| 2005/01/31 | 280 | 282 | 278 | 281 | 103,000 |
| 2005/01/28 | 278 | 281 | 278 | 278 | 82,000 |
| 2005/01/27 | 282 | 282 | 278 | 278 | 37,000 |
| 2005/01/26 | 283 | 283 | 279 | 280 | 50,000 |
| 2005/01/25 | 278 | 281 | 275 | 281 | 63,000 |
| 2005/01/24 | 275 | 283 | 275 | 278 | 66,000 |
| 2005/01/21 | 271 | 281 | 271 | 280 | 45,000 |
| 2005/01/20 | 281 | 281 | 276 | 276 | 72,000 |
| 2005/01/19 | 284 | 284 | 281 | 281 | 37,000 |
| 2005/01/18 | 280 | 287 | 280 | 281 | 252,000 |
| 2005/01/17 | 277 | 282 | 277 | 278 | 119,000 |
| 2005/01/14 | 273 | 277 | 271 | 275 | 222,000 |
| 2005/01/13 | 281 | 281 | 276 | 278 | 150,000 |
| 2005/01/12 | 281 | 281 | 276 | 280 | 298,000 |
| 2005/01/11 | 285 | 286 | 278 | 280 | 249,000 |
| 2005/01/07 | 293 | 293 | 282 | 285 | 690,000 |
| 2005/01/06 | 289 | 298 | 285 | 294 | 1,937,000 |
| 2005/01/05 | 254 | 281 | 254 | 275 | 1,029,000 |
| 2005/01/04 | 252 | 255 | 252 | 255 | 22,000 |