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 |
---|---|---|---|---|---|
2011/12/30 | 130 | 134 | 130 | 133 | 39,000 |
2011/12/29 | 132 | 132 | 125 | 132 | 56,000 |
2011/12/28 | 133 | 133 | 132 | 132 | 24,000 |
2011/12/27 | 136 | 136 | 134 | 134 | 14,000 |
2011/12/26 | 135 | 136 | 133 | 135 | 23,000 |
2011/12/22 | 137 | 137 | 135 | 135 | 25,000 |
2011/12/21 | 136 | 138 | 135 | 137 | 10,000 |
2011/12/20 | 135 | 138 | 135 | 137 | 17,000 |
2011/12/19 | 140 | 140 | 135 | 135 | 23,000 |
2011/12/16 | 138 | 138 | 135 | 136 | 26,000 |
2011/12/15 | 137 | 138 | 137 | 137 | 28,000 |
2011/12/14 | 139 | 140 | 138 | 139 | 32,000 |
2011/12/13 | 138 | 140 | 138 | 140 | 32,000 |
2011/12/12 | 142 | 142 | 139 | 139 | 46,000 |
2011/12/09 | 141 | 142 | 137 | 141 | 85,000 |
2011/12/08 | 143 | 144 | 143 | 144 | 14,000 |
2011/12/07 | 141 | 143 | 140 | 143 | 54,000 |
2011/12/06 | 144 | 146 | 141 | 141 | 135,000 |
2011/12/05 | 140 | 142 | 140 | 142 | 26,000 |
2011/12/02 | 137 | 139 | 137 | 138 | 49,000 |
2011/12/01 | 139 | 141 | 137 | 139 | 86,000 |
2011/11/30 | 135 | 137 | 134 | 135 | 39,000 |
2011/11/29 | 134 | 138 | 133 | 135 | 66,000 |
2011/11/28 | 134 | 134 | 132 | 134 | 22,000 |
2011/11/25 | 131 | 133 | 130 | 130 | 68,000 |
2011/11/24 | 135 | 135 | 128 | 131 | 214,000 |
2011/11/22 | 131 | 136 | 130 | 134 | 142,000 |
2011/11/21 | 130 | 132 | 130 | 131 | 42,000 |
2011/11/18 | 127 | 130 | 126 | 130 | 41,000 |
2011/11/17 | 124 | 129 | 124 | 129 | 25,000 |
2011/11/16 | 128 | 128 | 127 | 127 | 19,000 |
2011/11/15 | 128 | 130 | 128 | 129 | 33,000 |
2011/11/14 | 129 | 129 | 128 | 129 | 16,000 |
2011/11/11 | 129 | 129 | 127 | 128 | 35,000 |
2011/11/10 | 125 | 132 | 124 | 126 | 64,000 |
2011/11/09 | 127 | 128 | 126 | 126 | 24,000 |
2011/11/08 | 129 | 130 | 125 | 127 | 88,000 |
2011/11/07 | 132 | 132 | 129 | 130 | 46,000 |
2011/11/04 | 132 | 133 | 130 | 132 | 66,000 |
2011/11/02 | 132 | 132 | 130 | 132 | 64,000 |
2011/11/01 | 132 | 134 | 131 | 133 | 266,000 |
2011/10/31 | 141 | 143 | 141 | 141 | 27,000 |
2011/10/28 | 139 | 140 | 137 | 139 | 59,000 |
2011/10/27 | 134 | 135 | 133 | 135 | 24,000 |
2011/10/26 | 132 | 134 | 132 | 134 | 9,000 |
2011/10/25 | 137 | 137 | 135 | 135 | 8,000 |
2011/10/24 | 136 | 138 | 134 | 138 | 14,000 |
2011/10/21 | 134 | 134 | 133 | 133 | 6,000 |
2011/10/20 | 135 | 136 | 132 | 132 | 31,000 |
2011/10/19 | 138 | 139 | 137 | 137 | 7,000 |
2011/10/18 | 138 | 139 | 136 | 137 | 25,000 |
2011/10/17 | 141 | 141 | 138 | 138 | 12,000 |
2011/10/14 | 140 | 141 | 137 | 137 | 38,000 |
2011/10/13 | 143 | 144 | 141 | 141 | 24,000 |
2011/10/12 | 137 | 142 | 137 | 142 | 22,000 |
2011/10/11 | 139 | 141 | 137 | 141 | 25,000 |
2011/10/07 | 134 | 135 | 134 | 135 | 13,000 |
2011/10/06 | 136 | 136 | 132 | 132 | 27,000 |
2011/10/05 | 140 | 140 | 132 | 134 | 20,000 |
2011/10/04 | 139 | 139 | 138 | 138 | 18,000 |
2011/10/03 | 141 | 143 | 139 | 141 | 62,000 |
2011/09/30 | 148 | 148 | 144 | 146 | 39,000 |
2011/09/29 | 141 | 147 | 141 | 147 | 46,000 |
2011/09/28 | 133 | 145 | 133 | 145 | 51,000 |
2011/09/27 | 130 | 140 | 129 | 135 | 67,000 |
2011/09/26 | 136 | 136 | 126 | 126 | 97,000 |
2011/09/22 | 135 | 136 | 134 | 134 | 62,000 |
2011/09/21 | 142 | 142 | 139 | 140 | 63,000 |
2011/09/20 | 143 | 143 | 142 | 143 | 25,000 |
2011/09/16 | 139 | 144 | 139 | 144 | 42,000 |
2011/09/15 | 138 | 139 | 136 | 138 | 43,000 |
2011/09/14 | 142 | 142 | 137 | 137 | 49,000 |
2011/09/13 | 143 | 144 | 142 | 142 | 53,000 |
2011/09/12 | 145 | 145 | 140 | 141 | 74,000 |
2011/09/09 | 146 | 150 | 146 | 147 | 79,000 |
2011/09/08 | 150 | 150 | 147 | 147 | 38,000 |
2011/09/07 | 148 | 149 | 146 | 148 | 34,000 |
2011/09/06 | 149 | 150 | 147 | 148 | 21,000 |
2011/09/05 | 147 | 150 | 147 | 149 | 24,000 |
2011/09/02 | 150 | 152 | 149 | 152 | 12,000 |
2011/09/01 | 149 | 152 | 149 | 151 | 29,000 |
2011/08/31 | 149 | 149 | 147 | 147 | 29,000 |
2011/08/30 | 149 | 149 | 146 | 149 | 26,000 |
2011/08/29 | 147 | 147 | 144 | 146 | 57,000 |
2011/08/26 | 143 | 144 | 143 | 144 | 23,000 |
2011/08/25 | 143 | 146 | 143 | 144 | 33,000 |
2011/08/24 | 147 | 147 | 142 | 142 | 37,000 |
2011/08/23 | 145 | 148 | 144 | 146 | 96,000 |
2011/08/22 | 142 | 145 | 141 | 141 | 58,000 |
2011/08/19 | 149 | 153 | 143 | 144 | 177,000 |
2011/08/18 | 153 | 155 | 150 | 152 | 116,000 |
2011/08/17 | 152 | 152 | 151 | 152 | 20,000 |
2011/08/16 | 153 | 155 | 150 | 153 | 53,000 |
2011/08/15 | 155 | 155 | 151 | 153 | 31,000 |
2011/08/12 | 148 | 155 | 148 | 151 | 61,000 |
2011/08/11 | 142 | 146 | 142 | 146 | 27,000 |
2011/08/10 | 144 | 152 | 144 | 145 | 56,000 |
2011/08/09 | 136 | 140 | 129 | 139 | 154,000 |
2011/08/08 | 144 | 144 | 142 | 142 | 58,000 |
2011/08/05 | 147 | 147 | 144 | 145 | 76,000 |
2011/08/04 | 151 | 153 | 151 | 152 | 24,000 |
2011/08/03 | 151 | 152 | 151 | 151 | 57,000 |
2011/08/02 | 159 | 159 | 153 | 155 | 32,000 |
2011/08/01 | 157 | 160 | 157 | 159 | 42,000 |
2011/07/29 | 160 | 160 | 157 | 157 | 44,000 |
2011/07/28 | 165 | 165 | 159 | 159 | 118,000 |
2011/07/27 | 168 | 168 | 166 | 167 | 72,000 |
2011/07/26 | 165 | 167 | 164 | 166 | 45,000 |
2011/07/25 | 166 | 168 | 165 | 165 | 42,000 |
2011/07/22 | 168 | 169 | 166 | 166 | 75,000 |
2011/07/21 | 169 | 170 | 168 | 168 | 39,000 |
2011/07/20 | 169 | 170 | 169 | 169 | 43,000 |
2011/07/19 | 170 | 170 | 168 | 169 | 34,000 |
2011/07/15 | 171 | 174 | 170 | 171 | 179,000 |
2011/07/14 | 171 | 173 | 167 | 170 | 147,000 |
2011/07/13 | 168 | 174 | 167 | 173 | 383,000 |
2011/07/12 | 166 | 167 | 163 | 166 | 86,000 |
2011/07/11 | 167 | 170 | 166 | 169 | 54,000 |
2011/07/08 | 167 | 169 | 166 | 169 | 84,000 |
2011/07/07 | 165 | 166 | 163 | 166 | 77,000 |
2011/07/06 | 166 | 166 | 163 | 166 | 78,000 |
2011/07/05 | 167 | 169 | 166 | 166 | 102,000 |
2011/07/04 | 169 | 170 | 168 | 168 | 296,000 |
2011/07/01 | 166 | 169 | 165 | 167 | 511,000 |
2011/06/30 | 157 | 165 | 156 | 165 | 346,000 |
2011/06/29 | 154 | 157 | 153 | 157 | 55,000 |
2011/06/28 | 154 | 155 | 153 | 154 | 31,000 |
2011/06/27 | 153 | 154 | 152 | 153 | 32,000 |
2011/06/24 | 153 | 154 | 149 | 153 | 90,000 |
2011/06/23 | 152 | 152 | 151 | 152 | 23,000 |
2011/06/22 | 149 | 152 | 149 | 152 | 49,000 |
2011/06/21 | 146 | 148 | 145 | 148 | 46,000 |
2011/06/20 | 145 | 148 | 145 | 146 | 15,000 |
2011/06/17 | 147 | 149 | 145 | 145 | 31,000 |
2011/06/16 | 146 | 147 | 145 | 147 | 75,000 |
2011/06/15 | 147 | 150 | 146 | 146 | 32,000 |
2011/06/14 | 144 | 147 | 143 | 147 | 27,000 |
2011/06/13 | 144 | 146 | 144 | 145 | 12,000 |
2011/06/10 | 147 | 148 | 146 | 146 | 101,000 |
2011/06/09 | 146 | 147 | 145 | 146 | 49,000 |
2011/06/08 | 149 | 149 | 147 | 148 | 19,000 |
2011/06/07 | 146 | 147 | 145 | 147 | 28,000 |
2011/06/06 | 150 | 150 | 146 | 146 | 31,000 |
2011/06/03 | 153 | 153 | 149 | 149 | 22,000 |
2011/06/02 | 152 | 153 | 150 | 152 | 67,000 |
2011/06/01 | 158 | 158 | 154 | 154 | 46,000 |
2011/05/31 | 156 | 156 | 152 | 155 | 32,000 |
2011/05/30 | 153 | 155 | 153 | 154 | 30,000 |
2011/05/27 | 147 | 157 | 147 | 152 | 141,000 |
2011/05/26 | 146 | 147 | 145 | 147 | 87,000 |
2011/05/25 | 147 | 148 | 140 | 142 | 65,000 |
2011/05/24 | 146 | 147 | 145 | 146 | 71,000 |
2011/05/23 | 150 | 150 | 147 | 148 | 43,000 |
2011/05/20 | 152 | 153 | 151 | 151 | 34,000 |
2011/05/19 | 153 | 153 | 150 | 150 | 43,000 |
2011/05/18 | 151 | 152 | 150 | 152 | 57,000 |
2011/05/17 | 153 | 153 | 151 | 152 | 41,000 |
2011/05/16 | 151 | 155 | 151 | 153 | 119,000 |
2011/05/13 | 163 | 164 | 159 | 161 | 101,000 |
2011/05/12 | 162 | 164 | 162 | 164 | 47,000 |
2011/05/11 | 164 | 167 | 162 | 165 | 124,000 |
2011/05/10 | 162 | 164 | 160 | 164 | 51,000 |
2011/05/09 | 163 | 163 | 160 | 162 | 79,000 |
2011/05/06 | 160 | 162 | 159 | 162 | 35,000 |
2011/05/02 | 163 | 164 | 162 | 163 | 65,000 |
2011/04/28 | 164 | 164 | 160 | 161 | 70,000 |
2011/04/27 | 162 | 164 | 161 | 162 | 63,000 |
2011/04/26 | 166 | 166 | 161 | 161 | 77,000 |
2011/04/25 | 167 | 169 | 166 | 167 | 40,000 |
2011/04/22 | 164 | 167 | 164 | 167 | 55,000 |
2011/04/21 | 165 | 167 | 163 | 164 | 42,000 |
2011/04/20 | 166 | 166 | 163 | 163 | 69,000 |
2011/04/19 | 165 | 166 | 164 | 165 | 119,000 |
2011/04/18 | 170 | 171 | 167 | 169 | 90,000 |
2011/04/15 | 175 | 176 | 165 | 166 | 249,000 |
2011/04/14 | 157 | 172 | 157 | 172 | 285,000 |
2011/04/13 | 156 | 159 | 155 | 158 | 81,000 |
2011/04/12 | 162 | 162 | 158 | 158 | 68,000 |
2011/04/11 | 159 | 164 | 154 | 162 | 116,000 |
2011/04/08 | 155 | 160 | 148 | 159 | 316,000 |
2011/04/07 | 162 | 162 | 157 | 158 | 80,000 |
2011/04/06 | 164 | 164 | 158 | 162 | 240,000 |
2011/04/05 | 176 | 179 | 160 | 168 | 218,000 |
2011/04/04 | 176 | 181 | 176 | 179 | 146,000 |
2011/04/01 | 180 | 180 | 171 | 175 | 209,000 |
2011/03/31 | 185 | 185 | 179 | 181 | 190,000 |
2011/03/30 | 184 | 188 | 182 | 184 | 268,000 |
2011/03/29 | 184 | 185 | 177 | 181 | 225,000 |
2011/03/28 | 187 | 187 | 178 | 186 | 611,000 |
2011/03/25 | 193 | 195 | 174 | 179 | 893,000 |
2011/03/24 | 171 | 183 | 168 | 183 | 773,000 |
2011/03/23 | 167 | 173 | 163 | 167 | 573,000 |
2011/03/22 | 165 | 168 | 158 | 165 | 330,000 |
2011/03/18 | 156 | 157 | 149 | 156 | 228,000 |
2011/03/17 | 129 | 141 | 129 | 141 | 196,000 |
2011/03/16 | 124 | 141 | 124 | 139 | 256,000 |
2011/03/15 | 155 | 159 | 114 | 126 | 318,000 |
2011/03/14 | 172 | 172 | 152 | 164 | 642,000 |
2011/03/11 | 152 | 154 | 152 | 152 | 159,000 |
2011/03/10 | 164 | 164 | 155 | 156 | 164,000 |
2011/03/09 | 165 | 165 | 163 | 163 | 63,000 |
2011/03/08 | 163 | 167 | 163 | 164 | 126,000 |
2011/03/07 | 168 | 168 | 162 | 163 | 104,000 |
2011/03/04 | 168 | 168 | 165 | 166 | 129,000 |
2011/03/03 | 164 | 166 | 161 | 165 | 144,000 |
2011/03/02 | 166 | 168 | 161 | 163 | 515,000 |
2011/03/01 | 173 | 181 | 171 | 171 | 1,081,000 |
2011/02/28 | 163 | 170 | 160 | 169 | 1,194,000 |
2011/02/25 | 161 | 163 | 160 | 162 | 149,000 |
2011/02/24 | 164 | 167 | 163 | 163 | 417,000 |
2011/02/23 | 158 | 165 | 158 | 164 | 194,000 |
2011/02/22 | 162 | 163 | 160 | 162 | 118,000 |
2011/02/21 | 159 | 163 | 159 | 162 | 43,000 |
2011/02/18 | 162 | 163 | 162 | 162 | 36,000 |
2011/02/17 | 161 | 163 | 161 | 163 | 78,000 |
2011/02/16 | 162 | 162 | 160 | 160 | 77,000 |
2011/02/15 | 163 | 163 | 160 | 162 | 83,000 |
2011/02/14 | 164 | 167 | 162 | 164 | 99,000 |
2011/02/10 | 160 | 163 | 160 | 162 | 45,000 |
2011/02/09 | 165 | 165 | 161 | 163 | 36,000 |
2011/02/08 | 165 | 165 | 163 | 164 | 71,000 |
2011/02/07 | 162 | 164 | 160 | 163 | 59,000 |
2011/02/04 | 162 | 162 | 159 | 159 | 44,000 |
2011/02/03 | 160 | 160 | 156 | 157 | 28,000 |
2011/02/02 | 157 | 159 | 155 | 159 | 86,000 |
2011/02/01 | 155 | 155 | 152 | 153 | 28,000 |
2011/01/31 | 151 | 155 | 151 | 154 | 54,000 |
2011/01/28 | 159 | 162 | 154 | 155 | 148,000 |
2011/01/27 | 158 | 160 | 157 | 159 | 53,000 |
2011/01/26 | 157 | 159 | 156 | 158 | 38,000 |
2011/01/25 | 155 | 160 | 153 | 157 | 75,000 |
2011/01/24 | 157 | 157 | 150 | 153 | 100,000 |
2011/01/21 | 163 | 163 | 157 | 159 | 122,000 |
2011/01/20 | 165 | 165 | 162 | 164 | 105,000 |
2011/01/19 | 166 | 167 | 163 | 165 | 135,000 |
2011/01/18 | 163 | 165 | 162 | 165 | 67,000 |
2011/01/17 | 162 | 166 | 162 | 163 | 86,000 |
2011/01/14 | 163 | 164 | 158 | 164 | 148,000 |
2011/01/13 | 166 | 169 | 163 | 163 | 182,000 |
2011/01/12 | 169 | 170 | 166 | 166 | 197,000 |
2011/01/11 | 163 | 170 | 162 | 170 | 418,000 |
2011/01/07 | 157 | 163 | 157 | 162 | 303,000 |
2011/01/06 | 153 | 157 | 153 | 157 | 271,000 |
2011/01/05 | 150 | 150 | 148 | 150 | 109,000 |
2011/01/04 | 147 | 150 | 147 | 150 | 97,000 |