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 |
---|---|---|---|---|---|
2010/12/30 | 147 | 147 | 144 | 146 | 36,000 |
2010/12/29 | 147 | 147 | 145 | 147 | 52,000 |
2010/12/28 | 148 | 148 | 146 | 147 | 37,000 |
2010/12/27 | 146 | 149 | 146 | 148 | 76,000 |
2010/12/24 | 146 | 146 | 144 | 144 | 92,000 |
2010/12/22 | 146 | 149 | 146 | 146 | 91,000 |
2010/12/21 | 147 | 148 | 144 | 147 | 149,000 |
2010/12/20 | 153 | 153 | 148 | 149 | 134,000 |
2010/12/17 | 149 | 152 | 148 | 152 | 169,000 |
2010/12/16 | 143 | 149 | 142 | 148 | 208,000 |
2010/12/15 | 145 | 145 | 141 | 142 | 74,000 |
2010/12/14 | 144 | 144 | 142 | 144 | 113,000 |
2010/12/13 | 140 | 143 | 139 | 143 | 67,000 |
2010/12/10 | 142 | 142 | 139 | 140 | 96,000 |
2010/12/09 | 140 | 141 | 137 | 141 | 104,000 |
2010/12/08 | 138 | 140 | 138 | 140 | 84,000 |
2010/12/07 | 136 | 138 | 135 | 138 | 119,000 |
2010/12/06 | 132 | 135 | 132 | 135 | 43,000 |
2010/12/03 | 133 | 134 | 132 | 132 | 30,000 |
2010/12/02 | 131 | 134 | 131 | 132 | 84,000 |
2010/12/01 | 128 | 132 | 128 | 131 | 41,000 |
2010/11/30 | 132 | 132 | 129 | 129 | 74,000 |
2010/11/29 | 130 | 132 | 128 | 131 | 55,000 |
2010/11/26 | 131 | 132 | 128 | 128 | 34,000 |
2010/11/25 | 131 | 132 | 129 | 131 | 65,000 |
2010/11/24 | 126 | 131 | 126 | 128 | 65,000 |
2010/11/22 | 129 | 131 | 129 | 130 | 112,000 |
2010/11/19 | 126 | 128 | 125 | 126 | 96,000 |
2010/11/18 | 120 | 125 | 120 | 124 | 56,000 |
2010/11/17 | 118 | 121 | 118 | 120 | 32,000 |
2010/11/16 | 119 | 121 | 119 | 120 | 26,000 |
2010/11/15 | 120 | 123 | 119 | 120 | 30,000 |
2010/11/12 | 122 | 122 | 121 | 122 | 21,000 |
2010/11/11 | 123 | 124 | 122 | 122 | 70,000 |
2010/11/10 | 119 | 123 | 119 | 123 | 50,000 |
2010/11/09 | 120 | 121 | 120 | 120 | 33,000 |
2010/11/08 | 120 | 122 | 118 | 120 | 38,000 |
2010/11/05 | 114 | 121 | 114 | 120 | 66,000 |
2010/11/04 | 112 | 113 | 111 | 112 | 60,000 |
2010/11/02 | 113 | 113 | 111 | 112 | 59,000 |
2010/11/01 | 116 | 116 | 113 | 113 | 26,000 |
2010/10/29 | 117 | 117 | 115 | 116 | 25,000 |
2010/10/28 | 116 | 116 | 115 | 116 | 41,000 |
2010/10/27 | 116 | 117 | 116 | 116 | 39,000 |
2010/10/26 | 117 | 117 | 116 | 116 | 24,000 |
2010/10/25 | 118 | 118 | 116 | 116 | 18,000 |
2010/10/22 | 115 | 117 | 115 | 117 | 42,000 |
2010/10/21 | 116 | 116 | 115 | 116 | 102,000 |
2010/10/20 | 116 | 118 | 116 | 117 | 27,000 |
2010/10/19 | 118 | 119 | 118 | 118 | 34,000 |
2010/10/18 | 117 | 119 | 116 | 119 | 28,000 |
2010/10/15 | 119 | 120 | 116 | 118 | 145,000 |
2010/10/14 | 122 | 122 | 120 | 120 | 41,000 |
2010/10/13 | 122 | 122 | 120 | 121 | 53,000 |
2010/10/12 | 123 | 123 | 120 | 120 | 70,000 |
2010/10/08 | 125 | 125 | 122 | 123 | 38,000 |
2010/10/07 | 123 | 126 | 123 | 124 | 55,000 |
2010/10/06 | 122 | 124 | 119 | 124 | 81,000 |
2010/10/05 | 121 | 123 | 120 | 120 | 51,000 |
2010/10/04 | 126 | 126 | 123 | 123 | 47,000 |
2010/10/01 | 126 | 126 | 125 | 125 | 12,000 |
2010/09/30 | 126 | 132 | 126 | 126 | 71,000 |
2010/09/29 | 126 | 126 | 125 | 126 | 38,000 |
2010/09/28 | 124 | 126 | 124 | 126 | 14,000 |
2010/09/27 | 127 | 127 | 124 | 127 | 32,000 |
2010/09/24 | 128 | 128 | 125 | 126 | 44,000 |
2010/09/22 | 128 | 128 | 127 | 127 | 21,000 |
2010/09/21 | 130 | 131 | 128 | 128 | 39,000 |
2010/09/17 | 128 | 129 | 128 | 128 | 36,000 |
2010/09/16 | 127 | 130 | 126 | 128 | 27,000 |
2010/09/15 | 128 | 130 | 127 | 127 | 26,000 |
2010/09/14 | 130 | 130 | 126 | 127 | 31,000 |
2010/09/13 | 129 | 129 | 128 | 129 | 10,000 |
2010/09/10 | 129 | 129 | 127 | 129 | 72,000 |
2010/09/09 | 128 | 128 | 124 | 127 | 29,000 |
2010/09/08 | 124 | 127 | 124 | 126 | 19,000 |
2010/09/07 | 127 | 128 | 125 | 126 | 44,000 |
2010/09/06 | 123 | 127 | 122 | 127 | 31,000 |
2010/09/03 | 121 | 122 | 121 | 121 | 17,000 |
2010/09/02 | 121 | 121 | 120 | 121 | 22,000 |
2010/09/01 | 121 | 122 | 120 | 120 | 40,000 |
2010/08/31 | 126 | 128 | 121 | 121 | 23,000 |
2010/08/30 | 122 | 128 | 122 | 126 | 72,000 |
2010/08/27 | 120 | 127 | 119 | 127 | 34,000 |
2010/08/26 | 122 | 122 | 120 | 121 | 43,000 |
2010/08/25 | 122 | 124 | 120 | 120 | 76,000 |
2010/08/24 | 127 | 128 | 125 | 125 | 37,000 |
2010/08/23 | 130 | 130 | 127 | 127 | 38,000 |
2010/08/20 | 129 | 131 | 128 | 130 | 35,000 |
2010/08/19 | 129 | 131 | 129 | 131 | 38,000 |
2010/08/18 | 130 | 132 | 129 | 130 | 22,000 |
2010/08/17 | 130 | 131 | 127 | 131 | 17,000 |
2010/08/16 | 126 | 131 | 125 | 130 | 65,000 |
2010/08/13 | 128 | 133 | 128 | 131 | 29,000 |
2010/08/12 | 126 | 129 | 126 | 128 | 38,000 |
2010/08/11 | 131 | 131 | 129 | 129 | 39,000 |
2010/08/10 | 137 | 137 | 133 | 133 | 43,000 |
2010/08/09 | 134 | 136 | 133 | 134 | 78,000 |
2010/08/06 | 129 | 133 | 128 | 133 | 16,000 |
2010/08/05 | 130 | 130 | 128 | 129 | 20,000 |
2010/08/04 | 130 | 130 | 128 | 128 | 18,000 |
2010/08/03 | 133 | 133 | 129 | 130 | 37,000 |
2010/08/02 | 130 | 132 | 129 | 129 | 55,000 |
2010/07/30 | 133 | 134 | 130 | 131 | 39,000 |
2010/07/29 | 134 | 134 | 133 | 133 | 26,000 |
2010/07/28 | 134 | 136 | 133 | 134 | 77,000 |
2010/07/27 | 133 | 135 | 129 | 135 | 221,000 |
2010/07/26 | 129 | 133 | 129 | 132 | 83,000 |
2010/07/23 | 126 | 131 | 126 | 128 | 52,000 |
2010/07/22 | 125 | 126 | 124 | 124 | 37,000 |
2010/07/21 | 128 | 128 | 125 | 125 | 50,000 |
2010/07/20 | 125 | 127 | 124 | 126 | 47,000 |
2010/07/16 | 128 | 128 | 125 | 125 | 52,000 |
2010/07/15 | 130 | 130 | 129 | 130 | 22,000 |
2010/07/14 | 128 | 132 | 128 | 130 | 38,000 |
2010/07/13 | 129 | 130 | 127 | 127 | 30,000 |
2010/07/12 | 128 | 130 | 127 | 129 | 47,000 |
2010/07/09 | 130 | 132 | 128 | 129 | 53,000 |
2010/07/08 | 129 | 131 | 128 | 130 | 56,000 |
2010/07/07 | 130 | 130 | 126 | 127 | 38,000 |
2010/07/06 | 128 | 131 | 127 | 130 | 50,000 |
2010/07/05 | 127 | 130 | 127 | 128 | 51,000 |
2010/07/02 | 127 | 128 | 126 | 127 | 40,000 |
2010/07/01 | 126 | 129 | 124 | 126 | 62,000 |
2010/06/30 | 126 | 129 | 126 | 127 | 60,000 |
2010/06/29 | 133 | 134 | 130 | 130 | 52,000 |
2010/06/28 | 138 | 138 | 129 | 133 | 90,000 |
2010/06/25 | 139 | 139 | 136 | 137 | 49,000 |
2010/06/24 | 138 | 144 | 138 | 141 | 63,000 |
2010/06/23 | 140 | 140 | 137 | 139 | 37,000 |
2010/06/22 | 142 | 144 | 141 | 141 | 68,000 |
2010/06/21 | 141 | 146 | 141 | 145 | 112,000 |
2010/06/18 | 135 | 140 | 135 | 140 | 45,000 |
2010/06/17 | 140 | 140 | 137 | 137 | 30,000 |
2010/06/16 | 140 | 142 | 136 | 138 | 78,000 |
2010/06/15 | 138 | 139 | 137 | 138 | 24,000 |
2010/06/14 | 135 | 139 | 135 | 138 | 49,000 |
2010/06/11 | 133 | 137 | 133 | 134 | 94,000 |
2010/06/10 | 129 | 132 | 129 | 131 | 52,000 |
2010/06/09 | 133 | 135 | 131 | 131 | 65,000 |
2010/06/08 | 135 | 138 | 134 | 134 | 64,000 |
2010/06/07 | 137 | 137 | 136 | 136 | 26,000 |
2010/06/04 | 141 | 142 | 139 | 140 | 56,000 |
2010/06/03 | 140 | 142 | 138 | 140 | 127,000 |
2010/06/02 | 137 | 140 | 135 | 137 | 250,000 |
2010/06/01 | 144 | 144 | 141 | 142 | 66,000 |
2010/05/31 | 144 | 146 | 143 | 143 | 143,000 |
2010/05/28 | 147 | 150 | 146 | 146 | 188,000 |
2010/05/27 | 140 | 146 | 139 | 146 | 255,000 |
2010/05/26 | 143 | 143 | 137 | 141 | 499,000 |
2010/05/25 | 132 | 133 | 127 | 129 | 167,000 |
2010/05/24 | 135 | 136 | 130 | 134 | 80,000 |
2010/05/21 | 131 | 135 | 131 | 134 | 187,000 |
2010/05/20 | 139 | 142 | 139 | 141 | 27,000 |
2010/05/19 | 140 | 142 | 136 | 142 | 104,000 |
2010/05/18 | 146 | 146 | 140 | 144 | 193,000 |
2010/05/17 | 150 | 152 | 139 | 142 | 556,000 |
2010/05/14 | 163 | 163 | 157 | 160 | 122,000 |
2010/05/13 | 162 | 162 | 158 | 162 | 62,000 |
2010/05/12 | 160 | 162 | 158 | 158 | 104,000 |
2010/05/11 | 162 | 167 | 159 | 159 | 92,000 |
2010/05/10 | 162 | 162 | 157 | 160 | 82,000 |
2010/05/07 | 151 | 161 | 151 | 157 | 172,000 |
2010/05/06 | 166 | 173 | 162 | 165 | 142,000 |
2010/04/30 | 175 | 175 | 169 | 171 | 148,000 |
2010/04/28 | 175 | 175 | 169 | 171 | 299,000 |
2010/04/27 | 172 | 177 | 172 | 177 | 295,000 |
2010/04/26 | 172 | 175 | 172 | 172 | 111,000 |
2010/04/23 | 170 | 174 | 169 | 171 | 80,000 |
2010/04/22 | 171 | 172 | 163 | 170 | 165,000 |
2010/04/21 | 167 | 173 | 166 | 172 | 286,000 |
2010/04/20 | 166 | 172 | 166 | 167 | 221,000 |
2010/04/19 | 172 | 175 | 160 | 165 | 647,000 |
2010/04/16 | 181 | 185 | 170 | 171 | 1,166,000 |
2010/04/15 | 168 | 180 | 167 | 180 | 1,169,000 |
2010/04/14 | 166 | 169 | 165 | 168 | 81,000 |
2010/04/13 | 170 | 170 | 167 | 167 | 102,000 |
2010/04/12 | 171 | 175 | 170 | 171 | 217,000 |
2010/04/09 | 167 | 170 | 166 | 170 | 256,000 |
2010/04/08 | 167 | 168 | 165 | 168 | 130,000 |
2010/04/07 | 164 | 168 | 161 | 168 | 154,000 |
2010/04/06 | 166 | 166 | 160 | 165 | 274,000 |
2010/04/05 | 166 | 169 | 164 | 166 | 277,000 |
2010/04/02 | 157 | 165 | 157 | 161 | 597,000 |
2010/04/01 | 154 | 155 | 152 | 154 | 78,000 |
2010/03/31 | 154 | 158 | 153 | 153 | 243,000 |
2010/03/30 | 150 | 154 | 150 | 153 | 228,000 |
2010/03/29 | 149 | 150 | 148 | 150 | 39,000 |
2010/03/26 | 148 | 150 | 147 | 150 | 76,000 |
2010/03/25 | 146 | 148 | 145 | 147 | 88,000 |
2010/03/24 | 152 | 152 | 142 | 147 | 112,000 |
2010/03/23 | 150 | 154 | 150 | 150 | 195,000 |
2010/03/19 | 146 | 151 | 146 | 148 | 239,000 |
2010/03/18 | 146 | 149 | 143 | 147 | 166,000 |
2010/03/17 | 143 | 147 | 143 | 144 | 230,000 |
2010/03/16 | 140 | 143 | 139 | 142 | 58,000 |
2010/03/15 | 142 | 143 | 140 | 141 | 54,000 |
2010/03/12 | 142 | 142 | 138 | 142 | 78,000 |
2010/03/11 | 140 | 142 | 140 | 141 | 138,000 |
2010/03/10 | 141 | 143 | 139 | 139 | 49,000 |
2010/03/09 | 138 | 142 | 137 | 139 | 136,000 |
2010/03/08 | 134 | 138 | 134 | 137 | 39,000 |
2010/03/05 | 138 | 139 | 134 | 135 | 60,000 |
2010/03/04 | 139 | 140 | 137 | 138 | 90,000 |
2010/03/03 | 140 | 142 | 137 | 140 | 284,000 |
2010/03/02 | 134 | 135 | 133 | 135 | 84,000 |
2010/03/01 | 129 | 133 | 129 | 132 | 106,000 |
2010/02/26 | 127 | 128 | 124 | 128 | 42,000 |
2010/02/25 | 124 | 125 | 124 | 125 | 46,000 |
2010/02/24 | 125 | 126 | 125 | 126 | 32,000 |
2010/02/23 | 128 | 128 | 125 | 125 | 45,000 |
2010/02/22 | 125 | 127 | 125 | 127 | 54,000 |
2010/02/19 | 125 | 126 | 124 | 125 | 47,000 |
2010/02/18 | 125 | 126 | 124 | 124 | 39,000 |
2010/02/17 | 125 | 126 | 123 | 124 | 37,000 |
2010/02/16 | 121 | 124 | 121 | 124 | 19,000 |
2010/02/15 | 125 | 125 | 122 | 122 | 28,000 |
2010/02/12 | 123 | 126 | 121 | 124 | 97,000 |
2010/02/10 | 125 | 127 | 123 | 124 | 92,000 |
2010/02/09 | 123 | 126 | 121 | 126 | 55,000 |
2010/02/08 | 126 | 126 | 124 | 124 | 34,000 |
2010/02/05 | 127 | 128 | 125 | 126 | 53,000 |
2010/02/04 | 130 | 130 | 128 | 130 | 47,000 |
2010/02/03 | 127 | 131 | 127 | 130 | 38,000 |
2010/02/02 | 125 | 129 | 124 | 127 | 24,000 |
2010/02/01 | 127 | 127 | 123 | 127 | 34,000 |
2010/01/29 | 130 | 130 | 127 | 127 | 35,000 |
2010/01/28 | 128 | 128 | 125 | 128 | 43,000 |
2010/01/27 | 129 | 131 | 128 | 128 | 28,000 |
2010/01/26 | 130 | 131 | 129 | 130 | 70,000 |
2010/01/25 | 131 | 132 | 130 | 130 | 42,000 |
2010/01/22 | 136 | 136 | 132 | 133 | 45,000 |
2010/01/21 | 132 | 136 | 132 | 135 | 76,000 |
2010/01/20 | 136 | 137 | 135 | 135 | 39,000 |
2010/01/19 | 139 | 139 | 135 | 136 | 79,000 |
2010/01/18 | 140 | 140 | 136 | 139 | 86,000 |
2010/01/15 | 144 | 144 | 141 | 142 | 51,000 |
2010/01/14 | 140 | 144 | 140 | 144 | 51,000 |
2010/01/13 | 143 | 143 | 140 | 141 | 90,000 |
2010/01/12 | 145 | 145 | 140 | 142 | 124,000 |
2010/01/08 | 145 | 145 | 142 | 144 | 188,000 |
2010/01/07 | 139 | 147 | 138 | 143 | 466,000 |
2010/01/06 | 131 | 138 | 129 | 138 | 209,000 |
2010/01/05 | 128 | 130 | 127 | 129 | 47,000 |
2010/01/04 | 125 | 130 | 125 | 125 | 49,000 |