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 |
|---|---|---|---|---|---|
| 2008/12/30 | 160 | 166 | 159 | 166 | 82,000 |
| 2008/12/29 | 158 | 159 | 155 | 158 | 66,000 |
| 2008/12/26 | 157 | 160 | 154 | 160 | 156,000 |
| 2008/12/25 | 154 | 159 | 147 | 156 | 300,000 |
| 2008/12/24 | 149 | 152 | 143 | 144 | 328,000 |
| 2008/12/22 | 155 | 159 | 151 | 156 | 98,000 |
| 2008/12/19 | 153 | 158 | 152 | 154 | 134,000 |
| 2008/12/18 | 155 | 160 | 151 | 154 | 238,000 |
| 2008/12/17 | 172 | 173 | 154 | 162 | 336,000 |
| 2008/12/16 | 180 | 180 | 163 | 165 | 530,000 |
| 2008/12/15 | 187 | 197 | 183 | 183 | 405,000 |
| 2008/12/12 | 184 | 210 | 174 | 182 | 1,357,000 |
| 2008/12/11 | 161 | 184 | 156 | 184 | 942,000 |
| 2008/12/10 | 148 | 162 | 146 | 159 | 246,000 |
| 2008/12/09 | 147 | 153 | 145 | 150 | 161,000 |
| 2008/12/08 | 136 | 144 | 134 | 144 | 49,000 |
| 2008/12/05 | 135 | 137 | 126 | 135 | 55,000 |
| 2008/12/04 | 133 | 137 | 133 | 135 | 31,000 |
| 2008/12/03 | 137 | 139 | 131 | 133 | 43,000 |
| 2008/12/02 | 136 | 137 | 135 | 136 | 34,000 |
| 2008/12/01 | 141 | 148 | 141 | 145 | 100,000 |
| 2008/11/28 | 137 | 138 | 135 | 138 | 80,000 |
| 2008/11/27 | 136 | 137 | 132 | 135 | 34,000 |
| 2008/11/26 | 128 | 135 | 125 | 134 | 56,000 |
| 2008/11/25 | 130 | 130 | 122 | 128 | 50,000 |
| 2008/11/21 | 115 | 123 | 107 | 123 | 70,000 |
| 2008/11/20 | 119 | 127 | 110 | 117 | 64,000 |
| 2008/11/19 | 128 | 129 | 117 | 119 | 103,000 |
| 2008/11/18 | 129 | 129 | 126 | 127 | 76,000 |
| 2008/11/17 | 120 | 135 | 120 | 132 | 104,000 |
| 2008/11/14 | 146 | 149 | 134 | 139 | 124,000 |
| 2008/11/13 | 139 | 141 | 137 | 141 | 75,000 |
| 2008/11/12 | 151 | 152 | 144 | 148 | 83,000 |
| 2008/11/11 | 150 | 157 | 149 | 155 | 84,000 |
| 2008/11/10 | 142 | 150 | 142 | 150 | 53,000 |
| 2008/11/07 | 139 | 148 | 133 | 142 | 74,000 |
| 2008/11/06 | 148 | 148 | 140 | 145 | 56,000 |
| 2008/11/05 | 147 | 152 | 146 | 150 | 98,000 |
| 2008/11/04 | 143 | 145 | 142 | 145 | 28,000 |
| 2008/10/31 | 147 | 147 | 140 | 141 | 81,000 |
| 2008/10/30 | 133 | 146 | 128 | 146 | 116,000 |
| 2008/10/29 | 145 | 148 | 130 | 134 | 116,000 |
| 2008/10/28 | 102 | 130 | 101 | 130 | 167,000 |
| 2008/10/27 | 123 | 126 | 105 | 107 | 180,000 |
| 2008/10/24 | 132 | 133 | 120 | 123 | 65,000 |
| 2008/10/23 | 127 | 134 | 127 | 132 | 58,000 |
| 2008/10/22 | 146 | 147 | 133 | 137 | 50,000 |
| 2008/10/21 | 146 | 149 | 145 | 149 | 57,000 |
| 2008/10/20 | 134 | 139 | 131 | 139 | 64,000 |
| 2008/10/17 | 134 | 138 | 130 | 133 | 39,000 |
| 2008/10/16 | 130 | 138 | 128 | 131 | 90,000 |
| 2008/10/15 | 135 | 143 | 135 | 143 | 56,000 |
| 2008/10/14 | 162 | 162 | 134 | 140 | 227,000 |
| 2008/10/10 | 113 | 125 | 110 | 122 | 151,000 |
| 2008/10/09 | 108 | 128 | 108 | 123 | 135,000 |
| 2008/10/08 | 117 | 118 | 108 | 110 | 233,000 |
| 2008/10/07 | 115 | 130 | 107 | 124 | 224,000 |
| 2008/10/06 | 151 | 151 | 135 | 136 | 175,000 |
| 2008/10/03 | 161 | 165 | 155 | 155 | 166,000 |
| 2008/10/02 | 165 | 166 | 161 | 161 | 94,000 |
| 2008/10/01 | 175 | 177 | 163 | 164 | 230,000 |
| 2008/09/30 | 160 | 174 | 156 | 165 | 289,000 |
| 2008/09/29 | 188 | 189 | 169 | 176 | 141,000 |
| 2008/09/26 | 192 | 199 | 181 | 185 | 265,000 |
| 2008/09/25 | 196 | 206 | 192 | 193 | 280,000 |
| 2008/09/24 | 209 | 210 | 202 | 203 | 111,000 |
| 2008/09/22 | 215 | 218 | 209 | 209 | 150,000 |
| 2008/09/19 | 210 | 214 | 207 | 208 | 159,000 |
| 2008/09/18 | 203 | 210 | 202 | 208 | 113,000 |
| 2008/09/17 | 207 | 211 | 186 | 208 | 210,000 |
| 2008/09/16 | 193 | 200 | 192 | 200 | 176,000 |
| 2008/09/12 | 202 | 205 | 202 | 203 | 123,000 |
| 2008/09/11 | 206 | 210 | 202 | 202 | 94,000 |
| 2008/09/10 | 203 | 207 | 203 | 205 | 141,000 |
| 2008/09/09 | 209 | 213 | 205 | 205 | 140,000 |
| 2008/09/08 | 207 | 215 | 207 | 210 | 142,000 |
| 2008/09/05 | 204 | 208 | 203 | 205 | 205,000 |
| 2008/09/04 | 214 | 215 | 209 | 211 | 192,000 |
| 2008/09/03 | 222 | 223 | 213 | 216 | 192,000 |
| 2008/09/02 | 229 | 229 | 219 | 220 | 187,000 |
| 2008/09/01 | 232 | 234 | 227 | 229 | 299,000 |
| 2008/08/29 | 229 | 229 | 220 | 222 | 198,000 |
| 2008/08/28 | 226 | 232 | 224 | 227 | 388,000 |
| 2008/08/27 | 217 | 230 | 216 | 230 | 810,000 |
| 2008/08/26 | 208 | 220 | 206 | 218 | 489,000 |
| 2008/08/25 | 212 | 212 | 209 | 211 | 144,000 |
| 2008/08/22 | 213 | 213 | 209 | 210 | 274,000 |
| 2008/08/21 | 218 | 221 | 214 | 216 | 479,000 |
| 2008/08/20 | 216 | 222 | 212 | 217 | 1,740,000 |
| 2008/08/19 | 207 | 219 | 206 | 215 | 2,706,000 |
| 2008/08/18 | 200 | 210 | 199 | 203 | 1,125,000 |
| 2008/08/15 | 201 | 210 | 195 | 201 | 1,304,000 |
| 2008/08/14 | 183 | 184 | 181 | 184 | 32,000 |
| 2008/08/13 | 190 | 190 | 185 | 185 | 68,000 |
| 2008/08/12 | 194 | 194 | 189 | 189 | 37,000 |
| 2008/08/11 | 195 | 196 | 191 | 192 | 50,000 |
| 2008/08/08 | 190 | 190 | 186 | 189 | 45,000 |
| 2008/08/07 | 194 | 194 | 190 | 190 | 45,000 |
| 2008/08/06 | 190 | 198 | 190 | 196 | 74,000 |
| 2008/08/05 | 187 | 190 | 185 | 187 | 71,000 |
| 2008/08/04 | 197 | 197 | 187 | 187 | 59,000 |
| 2008/08/01 | 207 | 208 | 195 | 199 | 83,000 |
| 2008/07/31 | 207 | 208 | 202 | 205 | 94,000 |
| 2008/07/30 | 208 | 208 | 204 | 206 | 57,000 |
| 2008/07/29 | 205 | 205 | 202 | 203 | 40,000 |
| 2008/07/28 | 212 | 212 | 203 | 206 | 66,000 |
| 2008/07/25 | 203 | 206 | 202 | 203 | 58,000 |
| 2008/07/24 | 199 | 207 | 199 | 207 | 53,000 |
| 2008/07/23 | 193 | 200 | 193 | 199 | 56,000 |
| 2008/07/22 | 193 | 193 | 189 | 191 | 55,000 |
| 2008/07/18 | 199 | 199 | 191 | 193 | 78,000 |
| 2008/07/17 | 196 | 198 | 194 | 194 | 51,000 |
| 2008/07/16 | 193 | 195 | 188 | 191 | 99,000 |
| 2008/07/15 | 201 | 202 | 195 | 197 | 67,000 |
| 2008/07/14 | 200 | 203 | 195 | 200 | 99,000 |
| 2008/07/11 | 202 | 202 | 197 | 202 | 121,000 |
| 2008/07/10 | 202 | 205 | 201 | 203 | 59,000 |
| 2008/07/09 | 206 | 211 | 204 | 207 | 96,000 |
| 2008/07/08 | 208 | 209 | 202 | 203 | 116,000 |
| 2008/07/07 | 205 | 207 | 203 | 206 | 60,000 |
| 2008/07/04 | 205 | 209 | 204 | 208 | 93,000 |
| 2008/07/03 | 208 | 210 | 203 | 205 | 140,000 |
| 2008/07/02 | 224 | 224 | 205 | 209 | 209,000 |
| 2008/07/01 | 219 | 232 | 219 | 222 | 129,000 |
| 2008/06/30 | 228 | 229 | 218 | 218 | 167,000 |
| 2008/06/27 | 230 | 232 | 229 | 231 | 112,000 |
| 2008/06/26 | 238 | 238 | 234 | 235 | 39,000 |
| 2008/06/25 | 233 | 236 | 230 | 235 | 95,000 |
| 2008/06/24 | 232 | 235 | 230 | 234 | 108,000 |
| 2008/06/23 | 235 | 236 | 231 | 235 | 89,000 |
| 2008/06/20 | 242 | 244 | 238 | 238 | 88,000 |
| 2008/06/19 | 247 | 247 | 241 | 241 | 70,000 |
| 2008/06/18 | 242 | 249 | 242 | 248 | 65,000 |
| 2008/06/17 | 248 | 248 | 239 | 244 | 85,000 |
| 2008/06/16 | 251 | 251 | 245 | 248 | 37,000 |
| 2008/06/13 | 246 | 249 | 245 | 246 | 185,000 |
| 2008/06/12 | 243 | 250 | 242 | 250 | 198,000 |
| 2008/06/11 | 250 | 252 | 246 | 251 | 100,000 |
| 2008/06/10 | 255 | 256 | 249 | 250 | 86,000 |
| 2008/06/09 | 249 | 253 | 245 | 250 | 143,000 |
| 2008/06/06 | 255 | 268 | 254 | 254 | 334,000 |
| 2008/06/05 | 255 | 256 | 248 | 254 | 153,000 |
| 2008/06/04 | 246 | 254 | 245 | 253 | 192,000 |
| 2008/06/03 | 244 | 249 | 242 | 245 | 138,000 |
| 2008/06/02 | 246 | 251 | 242 | 251 | 212,000 |
| 2008/05/30 | 244 | 244 | 237 | 242 | 140,000 |
| 2008/05/29 | 240 | 243 | 239 | 243 | 85,000 |
| 2008/05/28 | 245 | 245 | 240 | 240 | 140,000 |
| 2008/05/27 | 241 | 245 | 240 | 244 | 156,000 |
| 2008/05/26 | 247 | 250 | 243 | 244 | 162,000 |
| 2008/05/23 | 258 | 260 | 250 | 251 | 299,000 |
| 2008/05/22 | 247 | 259 | 243 | 258 | 360,000 |
| 2008/05/21 | 249 | 252 | 245 | 252 | 418,000 |
| 2008/05/20 | 252 | 257 | 248 | 253 | 469,000 |
| 2008/05/19 | 233 | 252 | 233 | 249 | 1,365,000 |
| 2008/05/16 | 229 | 235 | 228 | 233 | 1,312,000 |
| 2008/05/15 | 219 | 239 | 215 | 230 | 3,615,000 |
| 2008/05/14 | 193 | 194 | 189 | 194 | 68,000 |
| 2008/05/13 | 185 | 188 | 183 | 188 | 35,000 |
| 2008/05/12 | 189 | 189 | 182 | 184 | 47,000 |
| 2008/05/09 | 191 | 191 | 187 | 188 | 34,000 |
| 2008/05/08 | 190 | 190 | 189 | 190 | 38,000 |
| 2008/05/07 | 192 | 192 | 184 | 191 | 32,000 |
| 2008/05/02 | 188 | 190 | 184 | 190 | 37,000 |
| 2008/05/01 | 191 | 191 | 187 | 189 | 17,000 |
| 2008/04/30 | 193 | 193 | 189 | 192 | 36,000 |
| 2008/04/28 | 194 | 195 | 191 | 194 | 47,000 |
| 2008/04/25 | 190 | 193 | 189 | 191 | 28,000 |
| 2008/04/24 | 190 | 191 | 189 | 189 | 26,000 |
| 2008/04/23 | 189 | 190 | 188 | 190 | 27,000 |
| 2008/04/22 | 188 | 191 | 188 | 191 | 48,000 |
| 2008/04/21 | 186 | 195 | 186 | 193 | 55,000 |
| 2008/04/18 | 183 | 189 | 183 | 189 | 33,000 |
| 2008/04/17 | 182 | 185 | 182 | 185 | 38,000 |
| 2008/04/16 | 177 | 183 | 177 | 182 | 24,000 |
| 2008/04/15 | 177 | 181 | 175 | 178 | 36,000 |
| 2008/04/14 | 176 | 179 | 176 | 177 | 19,000 |
| 2008/04/11 | 181 | 183 | 178 | 183 | 25,000 |
| 2008/04/10 | 185 | 185 | 170 | 176 | 79,000 |
| 2008/04/09 | 184 | 190 | 183 | 186 | 136,000 |
| 2008/04/08 | 183 | 185 | 182 | 182 | 24,000 |
| 2008/04/07 | 182 | 184 | 180 | 182 | 24,000 |
| 2008/04/04 | 184 | 184 | 183 | 183 | 20,000 |
| 2008/04/03 | 186 | 186 | 183 | 184 | 25,000 |
| 2008/04/02 | 185 | 187 | 182 | 185 | 58,000 |
| 2008/04/01 | 182 | 183 | 179 | 181 | 17,000 |
| 2008/03/31 | 184 | 184 | 179 | 179 | 20,000 |
| 2008/03/28 | 178 | 184 | 176 | 182 | 37,000 |
| 2008/03/27 | 183 | 184 | 180 | 180 | 21,000 |
| 2008/03/26 | 179 | 185 | 179 | 183 | 35,000 |
| 2008/03/25 | 177 | 182 | 176 | 180 | 44,000 |
| 2008/03/24 | 179 | 182 | 176 | 176 | 44,000 |
| 2008/03/21 | 168 | 179 | 168 | 179 | 54,000 |
| 2008/03/19 | 167 | 176 | 167 | 172 | 79,000 |
| 2008/03/18 | 167 | 167 | 161 | 163 | 36,000 |
| 2008/03/17 | 167 | 167 | 162 | 164 | 81,000 |
| 2008/03/14 | 180 | 180 | 170 | 171 | 90,000 |
| 2008/03/13 | 177 | 183 | 165 | 175 | 119,000 |
| 2008/03/12 | 192 | 192 | 184 | 185 | 35,000 |
| 2008/03/11 | 172 | 183 | 172 | 182 | 117,000 |
| 2008/03/10 | 177 | 180 | 176 | 176 | 48,000 |
| 2008/03/07 | 178 | 184 | 177 | 177 | 54,000 |
| 2008/03/06 | 180 | 183 | 175 | 181 | 102,000 |
| 2008/03/05 | 182 | 182 | 178 | 180 | 45,000 |
| 2008/03/04 | 180 | 185 | 180 | 182 | 75,000 |
| 2008/03/03 | 181 | 185 | 181 | 182 | 84,000 |
| 2008/02/29 | 196 | 196 | 190 | 191 | 65,000 |
| 2008/02/28 | 198 | 198 | 194 | 196 | 36,000 |
| 2008/02/27 | 198 | 200 | 193 | 197 | 110,000 |
| 2008/02/26 | 200 | 204 | 196 | 196 | 115,000 |
| 2008/02/25 | 188 | 197 | 188 | 196 | 95,000 |
| 2008/02/22 | 191 | 193 | 189 | 192 | 50,000 |
| 2008/02/21 | 193 | 196 | 190 | 196 | 81,000 |
| 2008/02/20 | 195 | 199 | 190 | 192 | 92,000 |
| 2008/02/19 | 198 | 199 | 194 | 196 | 84,000 |
| 2008/02/18 | 197 | 200 | 193 | 193 | 110,000 |
| 2008/02/15 | 183 | 197 | 183 | 193 | 127,000 |
| 2008/02/14 | 179 | 189 | 179 | 188 | 90,000 |
| 2008/02/13 | 173 | 185 | 173 | 177 | 121,000 |
| 2008/02/12 | 166 | 184 | 166 | 175 | 217,000 |
| 2008/02/08 | 173 | 182 | 171 | 171 | 114,000 |
| 2008/02/07 | 180 | 186 | 174 | 178 | 103,000 |
| 2008/02/06 | 182 | 186 | 181 | 181 | 157,000 |
| 2008/02/05 | 192 | 196 | 190 | 192 | 87,000 |
| 2008/02/04 | 194 | 197 | 192 | 194 | 156,000 |
| 2008/02/01 | 189 | 192 | 187 | 191 | 141,000 |
| 2008/01/31 | 177 | 193 | 177 | 189 | 107,000 |
| 2008/01/30 | 184 | 188 | 180 | 181 | 121,000 |
| 2008/01/29 | 176 | 186 | 176 | 179 | 103,000 |
| 2008/01/28 | 177 | 181 | 171 | 171 | 166,000 |
| 2008/01/25 | 168 | 179 | 168 | 179 | 163,000 |
| 2008/01/24 | 163 | 167 | 160 | 166 | 95,000 |
| 2008/01/23 | 151 | 160 | 151 | 156 | 133,000 |
| 2008/01/22 | 153 | 156 | 147 | 150 | 189,000 |
| 2008/01/21 | 160 | 165 | 156 | 163 | 207,000 |
| 2008/01/18 | 145 | 166 | 144 | 166 | 181,000 |
| 2008/01/17 | 153 | 154 | 144 | 154 | 217,000 |
| 2008/01/16 | 149 | 155 | 143 | 148 | 362,000 |
| 2008/01/15 | 177 | 177 | 164 | 164 | 261,000 |
| 2008/01/11 | 183 | 185 | 180 | 180 | 175,000 |
| 2008/01/10 | 196 | 196 | 186 | 187 | 111,000 |
| 2008/01/09 | 185 | 192 | 184 | 192 | 191,000 |
| 2008/01/08 | 185 | 188 | 185 | 185 | 145,000 |
| 2008/01/07 | 185 | 187 | 185 | 186 | 133,000 |
| 2008/01/04 | 188 | 193 | 183 | 185 | 158,000 |