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 |
|---|---|---|---|---|---|
| 2006/12/29 | 264 | 264 | 261 | 263 | 53,000 |
| 2006/12/28 | 264 | 265 | 258 | 264 | 106,000 |
| 2006/12/27 | 265 | 266 | 262 | 263 | 218,000 |
| 2006/12/26 | 262 | 265 | 260 | 265 | 235,000 |
| 2006/12/25 | 271 | 271 | 265 | 266 | 510,000 |
| 2006/12/22 | 265 | 275 | 263 | 273 | 1,893,000 |
| 2006/12/21 | 258 | 272 | 258 | 270 | 1,472,000 |
| 2006/12/20 | 238 | 248 | 238 | 248 | 151,000 |
| 2006/12/19 | 249 | 249 | 242 | 243 | 88,000 |
| 2006/12/18 | 251 | 252 | 250 | 250 | 130,000 |
| 2006/12/15 | 251 | 254 | 249 | 250 | 169,000 |
| 2006/12/14 | 247 | 251 | 246 | 246 | 155,000 |
| 2006/12/13 | 246 | 248 | 240 | 245 | 198,000 |
| 2006/12/12 | 245 | 245 | 242 | 245 | 134,000 |
| 2006/12/11 | 238 | 243 | 238 | 241 | 107,000 |
| 2006/12/08 | 239 | 239 | 233 | 238 | 243,000 |
| 2006/12/07 | 234 | 238 | 234 | 237 | 125,000 |
| 2006/12/06 | 230 | 232 | 228 | 230 | 136,000 |
| 2006/12/05 | 237 | 237 | 228 | 229 | 162,000 |
| 2006/12/04 | 240 | 240 | 234 | 234 | 110,000 |
| 2006/12/01 | 240 | 245 | 240 | 241 | 39,000 |
| 2006/11/30 | 242 | 246 | 242 | 243 | 32,000 |
| 2006/11/29 | 245 | 245 | 239 | 242 | 87,000 |
| 2006/11/28 | 225 | 236 | 225 | 236 | 131,000 |
| 2006/11/27 | 229 | 234 | 229 | 232 | 89,000 |
| 2006/11/24 | 232 | 234 | 228 | 234 | 133,000 |
| 2006/11/22 | 222 | 230 | 221 | 230 | 146,000 |
| 2006/11/21 | 233 | 233 | 218 | 223 | 393,000 |
| 2006/11/20 | 250 | 250 | 240 | 242 | 107,000 |
| 2006/11/17 | 257 | 257 | 253 | 253 | 44,000 |
| 2006/11/16 | 257 | 262 | 257 | 258 | 71,000 |
| 2006/11/15 | 257 | 259 | 256 | 257 | 42,000 |
| 2006/11/14 | 253 | 258 | 253 | 255 | 42,000 |
| 2006/11/13 | 259 | 259 | 253 | 253 | 68,000 |
| 2006/11/10 | 261 | 261 | 258 | 259 | 98,000 |
| 2006/11/09 | 264 | 264 | 260 | 260 | 68,000 |
| 2006/11/08 | 261 | 263 | 261 | 262 | 34,000 |
| 2006/11/07 | 265 | 265 | 261 | 262 | 27,000 |
| 2006/11/06 | 261 | 263 | 261 | 261 | 20,000 |
| 2006/11/02 | 260 | 263 | 260 | 261 | 46,000 |
| 2006/11/01 | 260 | 263 | 260 | 263 | 27,000 |
| 2006/10/31 | 262 | 263 | 261 | 261 | 59,000 |
| 2006/10/30 | 269 | 269 | 262 | 262 | 76,000 |
| 2006/10/27 | 269 | 270 | 267 | 268 | 75,000 |
| 2006/10/26 | 272 | 274 | 266 | 272 | 66,000 |
| 2006/10/25 | 273 | 275 | 272 | 272 | 44,000 |
| 2006/10/24 | 275 | 276 | 274 | 275 | 71,000 |
| 2006/10/23 | 273 | 276 | 268 | 274 | 54,000 |
| 2006/10/20 | 273 | 277 | 272 | 273 | 73,000 |
| 2006/10/19 | 265 | 273 | 264 | 272 | 126,000 |
| 2006/10/18 | 260 | 264 | 258 | 261 | 106,000 |
| 2006/10/17 | 268 | 268 | 263 | 265 | 23,000 |
| 2006/10/16 | 262 | 269 | 261 | 267 | 88,000 |
| 2006/10/13 | 255 | 261 | 255 | 261 | 49,000 |
| 2006/10/12 | 251 | 257 | 251 | 257 | 68,000 |
| 2006/10/11 | 257 | 259 | 255 | 255 | 56,000 |
| 2006/10/10 | 260 | 264 | 258 | 258 | 46,000 |
| 2006/10/06 | 265 | 268 | 261 | 261 | 61,000 |
| 2006/10/05 | 269 | 269 | 261 | 266 | 79,000 |
| 2006/10/04 | 268 | 268 | 261 | 261 | 80,000 |
| 2006/10/03 | 264 | 268 | 263 | 266 | 70,000 |
| 2006/10/02 | 269 | 270 | 267 | 269 | 32,000 |
| 2006/09/29 | 265 | 267 | 263 | 267 | 27,000 |
| 2006/09/28 | 268 | 268 | 265 | 265 | 24,000 |
| 2006/09/27 | 264 | 266 | 262 | 266 | 32,000 |
| 2006/09/26 | 262 | 264 | 259 | 259 | 28,000 |
| 2006/09/25 | 261 | 265 | 261 | 265 | 26,000 |
| 2006/09/22 | 264 | 264 | 260 | 261 | 57,000 |
| 2006/09/21 | 263 | 264 | 261 | 264 | 41,000 |
| 2006/09/20 | 267 | 267 | 261 | 261 | 43,000 |
| 2006/09/19 | 265 | 268 | 265 | 268 | 24,000 |
| 2006/09/15 | 261 | 265 | 261 | 265 | 50,000 |
| 2006/09/14 | 265 | 269 | 264 | 264 | 50,000 |
| 2006/09/13 | 270 | 272 | 266 | 266 | 59,000 |
| 2006/09/12 | 276 | 276 | 265 | 269 | 46,000 |
| 2006/09/11 | 283 | 284 | 276 | 276 | 48,000 |
| 2006/09/08 | 277 | 281 | 276 | 280 | 91,000 |
| 2006/09/07 | 281 | 281 | 280 | 280 | 60,000 |
| 2006/09/06 | 284 | 287 | 281 | 281 | 75,000 |
| 2006/09/05 | 283 | 285 | 280 | 284 | 112,000 |
| 2006/09/04 | 282 | 284 | 280 | 280 | 89,000 |
| 2006/09/01 | 279 | 282 | 277 | 278 | 73,000 |
| 2006/08/31 | 277 | 280 | 270 | 274 | 107,000 |
| 2006/08/30 | 274 | 274 | 272 | 272 | 19,000 |
| 2006/08/29 | 271 | 275 | 271 | 273 | 42,000 |
| 2006/08/28 | 280 | 280 | 267 | 270 | 79,000 |
| 2006/08/25 | 278 | 283 | 278 | 281 | 89,000 |
| 2006/08/24 | 282 | 283 | 279 | 280 | 54,000 |
| 2006/08/23 | 280 | 282 | 279 | 281 | 53,000 |
| 2006/08/22 | 280 | 284 | 279 | 284 | 108,000 |
| 2006/08/21 | 289 | 289 | 283 | 283 | 53,000 |
| 2006/08/18 | 285 | 285 | 281 | 284 | 97,000 |
| 2006/08/17 | 288 | 289 | 283 | 285 | 141,000 |
| 2006/08/16 | 279 | 285 | 279 | 285 | 132,000 |
| 2006/08/15 | 277 | 277 | 271 | 276 | 79,000 |
| 2006/08/14 | 267 | 273 | 264 | 272 | 137,000 |
| 2006/08/11 | 260 | 265 | 260 | 264 | 106,000 |
| 2006/08/10 | 260 | 262 | 257 | 258 | 92,000 |
| 2006/08/09 | 256 | 259 | 256 | 259 | 46,000 |
| 2006/08/08 | 258 | 260 | 256 | 256 | 66,000 |
| 2006/08/07 | 258 | 262 | 257 | 257 | 87,000 |
| 2006/08/04 | 263 | 263 | 259 | 259 | 36,000 |
| 2006/08/03 | 260 | 263 | 259 | 259 | 111,000 |
| 2006/08/02 | 258 | 258 | 256 | 257 | 53,000 |
| 2006/08/01 | 259 | 269 | 257 | 257 | 93,000 |
| 2006/07/31 | 259 | 261 | 257 | 258 | 117,000 |
| 2006/07/28 | 253 | 255 | 251 | 252 | 95,000 |
| 2006/07/27 | 251 | 253 | 250 | 251 | 64,000 |
| 2006/07/26 | 255 | 255 | 251 | 251 | 39,000 |
| 2006/07/25 | 259 | 263 | 252 | 254 | 79,000 |
| 2006/07/24 | 255 | 257 | 252 | 254 | 48,000 |
| 2006/07/21 | 257 | 260 | 257 | 257 | 30,000 |
| 2006/07/20 | 258 | 262 | 256 | 262 | 95,000 |
| 2006/07/19 | 250 | 255 | 248 | 253 | 105,000 |
| 2006/07/18 | 264 | 264 | 250 | 250 | 129,000 |
| 2006/07/14 | 264 | 268 | 263 | 264 | 74,000 |
| 2006/07/13 | 271 | 271 | 266 | 268 | 152,000 |
| 2006/07/12 | 283 | 283 | 272 | 276 | 55,000 |
| 2006/07/11 | 284 | 284 | 280 | 280 | 57,000 |
| 2006/07/10 | 283 | 287 | 275 | 284 | 149,000 |
| 2006/07/07 | 298 | 298 | 285 | 288 | 112,000 |
| 2006/07/06 | 300 | 300 | 291 | 293 | 114,000 |
| 2006/07/05 | 303 | 303 | 298 | 300 | 95,000 |
| 2006/07/04 | 305 | 305 | 301 | 305 | 55,000 |
| 2006/07/03 | 304 | 304 | 296 | 301 | 77,000 |
| 2006/06/30 | 305 | 309 | 300 | 300 | 128,000 |
| 2006/06/29 | 299 | 300 | 296 | 300 | 39,000 |
| 2006/06/28 | 293 | 293 | 288 | 291 | 33,000 |
| 2006/06/27 | 301 | 303 | 296 | 296 | 58,000 |
| 2006/06/26 | 288 | 300 | 288 | 296 | 75,000 |
| 2006/06/23 | 293 | 294 | 288 | 293 | 34,000 |
| 2006/06/22 | 287 | 294 | 287 | 293 | 42,000 |
| 2006/06/21 | 291 | 293 | 282 | 285 | 42,000 |
| 2006/06/20 | 297 | 297 | 286 | 287 | 149,000 |
| 2006/06/19 | 300 | 306 | 295 | 299 | 123,000 |
| 2006/06/16 | 305 | 305 | 296 | 300 | 160,000 |
| 2006/06/15 | 285 | 292 | 284 | 290 | 128,000 |
| 2006/06/14 | 267 | 285 | 265 | 278 | 199,000 |
| 2006/06/13 | 269 | 286 | 263 | 274 | 354,000 |
| 2006/06/12 | 264 | 275 | 260 | 262 | 127,000 |
| 2006/06/09 | 260 | 276 | 250 | 263 | 370,000 |
| 2006/06/08 | 270 | 272 | 245 | 259 | 359,000 |
| 2006/06/07 | 288 | 291 | 275 | 277 | 251,000 |
| 2006/06/06 | 290 | 293 | 287 | 291 | 144,000 |
| 2006/06/05 | 290 | 296 | 289 | 295 | 158,000 |
| 2006/06/02 | 288 | 295 | 270 | 285 | 421,000 |
| 2006/06/01 | 307 | 316 | 286 | 290 | 422,000 |
| 2006/05/31 | 321 | 321 | 303 | 304 | 467,000 |
| 2006/05/30 | 334 | 349 | 326 | 326 | 1,642,000 |
| 2006/05/29 | 307 | 325 | 305 | 324 | 274,000 |
| 2006/05/26 | 296 | 303 | 296 | 303 | 80,000 |
| 2006/05/25 | 302 | 302 | 289 | 291 | 179,000 |
| 2006/05/24 | 295 | 303 | 295 | 301 | 92,000 |
| 2006/05/23 | 302 | 302 | 297 | 298 | 143,000 |
| 2006/05/22 | 319 | 319 | 301 | 301 | 207,000 |
| 2006/05/19 | 309 | 314 | 305 | 314 | 93,000 |
| 2006/05/18 | 305 | 309 | 296 | 308 | 133,000 |
| 2006/05/17 | 320 | 331 | 311 | 314 | 113,000 |
| 2006/05/16 | 329 | 332 | 320 | 321 | 124,000 |
| 2006/05/15 | 335 | 337 | 327 | 328 | 153,000 |
| 2006/05/12 | 339 | 344 | 333 | 339 | 142,000 |
| 2006/05/11 | 352 | 355 | 339 | 339 | 184,000 |
| 2006/05/10 | 362 | 362 | 352 | 352 | 150,000 |
| 2006/05/09 | 374 | 374 | 365 | 367 | 44,000 |
| 2006/05/08 | 365 | 372 | 365 | 371 | 142,000 |
| 2006/05/02 | 359 | 362 | 359 | 360 | 57,000 |
| 2006/05/01 | 361 | 361 | 358 | 358 | 26,000 |
| 2006/04/28 | 365 | 366 | 356 | 362 | 62,000 |
| 2006/04/27 | 365 | 370 | 365 | 368 | 31,000 |
| 2006/04/26 | 372 | 372 | 366 | 366 | 15,000 |
| 2006/04/25 | 370 | 373 | 362 | 373 | 68,000 |
| 2006/04/24 | 378 | 378 | 363 | 369 | 93,000 |
| 2006/04/21 | 375 | 380 | 374 | 378 | 68,000 |
| 2006/04/20 | 373 | 377 | 372 | 376 | 69,000 |
| 2006/04/19 | 381 | 382 | 372 | 377 | 76,000 |
| 2006/04/18 | 370 | 382 | 368 | 378 | 80,000 |
| 2006/04/17 | 386 | 387 | 371 | 371 | 45,000 |
| 2006/04/14 | 385 | 386 | 380 | 386 | 31,000 |
| 2006/04/13 | 382 | 383 | 380 | 381 | 115,000 |
| 2006/04/12 | 391 | 395 | 385 | 385 | 84,000 |
| 2006/04/11 | 394 | 399 | 387 | 392 | 139,000 |
| 2006/04/10 | 393 | 394 | 390 | 394 | 59,000 |
| 2006/04/07 | 393 | 394 | 391 | 393 | 66,000 |
| 2006/04/06 | 388 | 395 | 388 | 393 | 119,000 |
| 2006/04/05 | 391 | 394 | 385 | 387 | 128,000 |
| 2006/04/04 | 390 | 393 | 389 | 393 | 110,000 |
| 2006/04/03 | 388 | 389 | 383 | 387 | 113,000 |
| 2006/03/31 | 382 | 382 | 379 | 380 | 73,000 |
| 2006/03/30 | 384 | 385 | 382 | 382 | 89,000 |
| 2006/03/29 | 376 | 381 | 370 | 379 | 141,000 |
| 2006/03/28 | 373 | 374 | 367 | 373 | 73,000 |
| 2006/03/27 | 379 | 379 | 373 | 375 | 127,000 |
| 2006/03/24 | 380 | 380 | 375 | 376 | 77,000 |
| 2006/03/23 | 383 | 386 | 377 | 380 | 125,000 |
| 2006/03/22 | 380 | 383 | 377 | 380 | 49,000 |
| 2006/03/20 | 379 | 379 | 375 | 379 | 83,000 |
| 2006/03/17 | 368 | 376 | 368 | 374 | 85,000 |
| 2006/03/16 | 381 | 381 | 368 | 369 | 152,000 |
| 2006/03/15 | 379 | 384 | 376 | 381 | 80,000 |
| 2006/03/14 | 388 | 389 | 376 | 382 | 168,000 |
| 2006/03/13 | 381 | 384 | 380 | 384 | 132,000 |
| 2006/03/10 | 375 | 379 | 370 | 376 | 155,000 |
| 2006/03/09 | 371 | 372 | 363 | 370 | 113,000 |
| 2006/03/08 | 371 | 371 | 361 | 362 | 89,000 |
| 2006/03/07 | 364 | 372 | 364 | 372 | 136,000 |
| 2006/03/06 | 356 | 364 | 355 | 364 | 107,000 |
| 2006/03/03 | 353 | 360 | 350 | 358 | 153,000 |
| 2006/03/02 | 368 | 373 | 358 | 358 | 122,000 |
| 2006/03/01 | 367 | 373 | 364 | 368 | 145,000 |
| 2006/02/28 | 387 | 388 | 369 | 375 | 356,000 |
| 2006/02/27 | 380 | 385 | 372 | 385 | 467,000 |
| 2006/02/24 | 357 | 362 | 350 | 360 | 425,000 |
| 2006/02/23 | 336 | 354 | 335 | 342 | 501,000 |
| 2006/02/22 | 334 | 350 | 327 | 341 | 557,000 |
| 2006/02/21 | 325 | 330 | 307 | 319 | 620,000 |
| 2006/02/20 | 351 | 355 | 326 | 328 | 373,000 |
| 2006/02/17 | 370 | 372 | 351 | 351 | 354,000 |
| 2006/02/16 | 382 | 386 | 370 | 375 | 155,000 |
| 2006/02/15 | 397 | 398 | 386 | 388 | 125,000 |
| 2006/02/14 | 390 | 392 | 355 | 386 | 199,000 |
| 2006/02/13 | 405 | 410 | 383 | 385 | 254,000 |
| 2006/02/10 | 417 | 420 | 401 | 415 | 175,000 |
| 2006/02/09 | 426 | 432 | 418 | 422 | 275,000 |
| 2006/02/08 | 441 | 441 | 425 | 425 | 185,000 |
| 2006/02/07 | 431 | 437 | 430 | 437 | 144,000 |
| 2006/02/06 | 435 | 436 | 426 | 430 | 134,000 |
| 2006/02/03 | 418 | 433 | 418 | 428 | 102,000 |
| 2006/02/02 | 424 | 429 | 424 | 426 | 54,000 |
| 2006/02/01 | 425 | 429 | 423 | 424 | 98,000 |
| 2006/01/31 | 437 | 437 | 429 | 432 | 104,000 |
| 2006/01/30 | 432 | 441 | 424 | 437 | 203,000 |
| 2006/01/27 | 428 | 430 | 419 | 424 | 113,000 |
| 2006/01/26 | 415 | 423 | 415 | 423 | 75,000 |
| 2006/01/25 | 410 | 419 | 406 | 417 | 85,000 |
| 2006/01/24 | 394 | 415 | 391 | 411 | 244,000 |
| 2006/01/23 | 388 | 404 | 384 | 390 | 224,000 |
| 2006/01/20 | 423 | 425 | 403 | 414 | 236,000 |
| 2006/01/19 | 390 | 419 | 387 | 418 | 316,000 |
| 2006/01/18 | 425 | 425 | 374 | 400 | 415,000 |
| 2006/01/17 | 451 | 453 | 426 | 432 | 372,000 |
| 2006/01/16 | 432 | 462 | 429 | 458 | 820,000 |
| 2006/01/13 | 429 | 432 | 425 | 427 | 273,000 |
| 2006/01/12 | 431 | 431 | 423 | 428 | 122,000 |
| 2006/01/11 | 435 | 435 | 426 | 431 | 100,000 |
| 2006/01/10 | 443 | 443 | 434 | 434 | 197,000 |
| 2006/01/06 | 441 | 441 | 430 | 433 | 171,000 |
| 2006/01/05 | 430 | 450 | 430 | 440 | 588,000 |
| 2006/01/04 | 424 | 428 | 416 | 426 | 185,000 |