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 |
|---|---|---|---|---|---|
| 2013/12/30 | 402 | 407 | 392 | 406 | 900,000 |
| 2013/12/27 | 391 | 400 | 389 | 400 | 680,000 |
| 2013/12/26 | 382 | 392 | 382 | 390 | 660,000 |
| 2013/12/25 | 366 | 376 | 365 | 376 | 591,000 |
| 2013/12/24 | 377 | 379 | 370 | 372 | 421,000 |
| 2013/12/20 | 377 | 382 | 375 | 375 | 549,000 |
| 2013/12/19 | 378 | 380 | 371 | 373 | 370,000 |
| 2013/12/18 | 376 | 376 | 368 | 371 | 242,000 |
| 2013/12/17 | 363 | 376 | 363 | 375 | 510,000 |
| 2013/12/16 | 372 | 375 | 360 | 360 | 483,000 |
| 2013/12/13 | 378 | 380 | 373 | 375 | 547,000 |
| 2013/12/12 | 380 | 382 | 377 | 379 | 268,000 |
| 2013/12/11 | 380 | 383 | 376 | 382 | 301,000 |
| 2013/12/10 | 388 | 390 | 382 | 382 | 361,000 |
| 2013/12/09 | 395 | 396 | 387 | 389 | 257,000 |
| 2013/12/06 | 384 | 390 | 382 | 389 | 339,000 |
| 2013/12/05 | 398 | 399 | 387 | 387 | 486,000 |
| 2013/12/04 | 405 | 405 | 395 | 396 | 552,000 |
| 2013/12/03 | 403 | 407 | 400 | 406 | 764,000 |
| 2013/12/02 | 389 | 399 | 387 | 396 | 510,000 |
| 2013/11/29 | 386 | 391 | 385 | 388 | 254,000 |
| 2013/11/28 | 393 | 394 | 384 | 386 | 556,000 |
| 2013/11/27 | 394 | 395 | 391 | 392 | 317,000 |
| 2013/11/26 | 397 | 397 | 388 | 392 | 737,000 |
| 2013/11/25 | 393 | 398 | 387 | 397 | 626,000 |
| 2013/11/22 | 402 | 403 | 391 | 394 | 741,000 |
| 2013/11/21 | 404 | 405 | 396 | 400 | 590,000 |
| 2013/11/20 | 406 | 409 | 401 | 403 | 600,000 |
| 2013/11/19 | 409 | 415 | 404 | 407 | 727,000 |
| 2013/11/18 | 409 | 412 | 404 | 408 | 885,000 |
| 2013/11/15 | 410 | 415 | 401 | 408 | 1,490,000 |
| 2013/11/14 | 427 | 429 | 406 | 414 | 2,471,000 |
| 2013/11/13 | 429 | 436 | 424 | 436 | 1,329,000 |
| 2013/11/12 | 425 | 435 | 421 | 429 | 807,000 |
| 2013/11/11 | 448 | 448 | 421 | 427 | 1,833,000 |
| 2013/11/08 | 417 | 440 | 417 | 436 | 2,669,000 |
| 2013/11/07 | 419 | 429 | 414 | 420 | 1,979,000 |
| 2013/11/06 | 397 | 420 | 394 | 418 | 1,229,000 |
| 2013/11/05 | 401 | 403 | 392 | 397 | 331,000 |
| 2013/11/01 | 404 | 405 | 390 | 398 | 595,000 |
| 2013/10/31 | 412 | 421 | 403 | 404 | 1,029,000 |
| 2013/10/30 | 410 | 427 | 400 | 410 | 3,129,000 |
| 2013/10/29 | 389 | 404 | 385 | 402 | 922,000 |
| 2013/10/28 | 384 | 387 | 378 | 386 | 221,000 |
| 2013/10/25 | 387 | 389 | 378 | 378 | 277,000 |
| 2013/10/24 | 379 | 388 | 376 | 387 | 224,000 |
| 2013/10/23 | 393 | 398 | 382 | 382 | 334,000 |
| 2013/10/22 | 397 | 397 | 391 | 393 | 149,000 |
| 2013/10/21 | 400 | 400 | 390 | 395 | 379,000 |
| 2013/10/18 | 387 | 403 | 387 | 397 | 494,000 |
| 2013/10/17 | 390 | 394 | 382 | 388 | 255,000 |
| 2013/10/16 | 388 | 388 | 380 | 383 | 327,000 |
| 2013/10/15 | 393 | 399 | 386 | 389 | 293,000 |
| 2013/10/11 | 393 | 395 | 387 | 392 | 448,000 |
| 2013/10/10 | 392 | 397 | 377 | 381 | 590,000 |
| 2013/10/09 | 368 | 394 | 367 | 391 | 420,000 |
| 2013/10/08 | 363 | 376 | 360 | 371 | 456,000 |
| 2013/10/07 | 388 | 388 | 370 | 371 | 409,000 |
| 2013/10/04 | 386 | 393 | 381 | 388 | 311,000 |
| 2013/10/03 | 383 | 396 | 376 | 394 | 512,000 |
| 2013/10/02 | 387 | 400 | 381 | 388 | 478,000 |
| 2013/10/01 | 396 | 402 | 390 | 390 | 403,000 |
| 2013/09/30 | 396 | 406 | 396 | 401 | 294,000 |
| 2013/09/27 | 413 | 414 | 401 | 405 | 410,000 |
| 2013/09/26 | 392 | 415 | 390 | 411 | 644,000 |
| 2013/09/25 | 420 | 420 | 404 | 406 | 589,000 |
| 2013/09/24 | 410 | 421 | 405 | 418 | 768,000 |
| 2013/09/20 | 422 | 424 | 408 | 414 | 1,110,000 |
| 2013/09/19 | 400 | 417 | 396 | 417 | 1,465,000 |
| 2013/09/18 | 405 | 408 | 394 | 396 | 853,000 |
| 2013/09/17 | 415 | 416 | 402 | 402 | 1,541,000 |
| 2013/09/13 | 405 | 411 | 401 | 406 | 1,661,000 |
| 2013/09/12 | 374 | 420 | 372 | 407 | 5,844,000 |
| 2013/09/11 | 395 | 396 | 371 | 381 | 1,590,000 |
| 2013/09/10 | 357 | 405 | 357 | 390 | 5,551,000 |
| 2013/09/09 | 346 | 353 | 339 | 351 | 1,928,000 |
| 2013/09/06 | 333 | 333 | 321 | 322 | 585,000 |
| 2013/09/05 | 338 | 338 | 331 | 335 | 854,000 |
| 2013/09/04 | 321 | 341 | 319 | 337 | 2,415,000 |
| 2013/09/03 | 319 | 325 | 318 | 321 | 427,000 |
| 2013/09/02 | 313 | 319 | 310 | 319 | 221,000 |
| 2013/08/30 | 316 | 317 | 308 | 308 | 148,000 |
| 2013/08/29 | 309 | 312 | 308 | 310 | 188,000 |
| 2013/08/28 | 309 | 314 | 307 | 310 | 269,000 |
| 2013/08/27 | 316 | 323 | 312 | 317 | 391,000 |
| 2013/08/26 | 321 | 321 | 314 | 318 | 210,000 |
| 2013/08/23 | 326 | 326 | 318 | 319 | 377,000 |
| 2013/08/22 | 312 | 326 | 311 | 322 | 858,000 |
| 2013/08/21 | 312 | 319 | 310 | 317 | 476,000 |
| 2013/08/20 | 319 | 321 | 312 | 312 | 678,000 |
| 2013/08/19 | 327 | 327 | 318 | 323 | 767,000 |
| 2013/08/16 | 314 | 329 | 313 | 326 | 2,860,000 |
| 2013/08/15 | 304 | 322 | 301 | 317 | 2,891,000 |
| 2013/08/14 | 304 | 305 | 299 | 302 | 709,000 |
| 2013/08/13 | 300 | 306 | 295 | 301 | 1,770,000 |
| 2013/08/12 | 287 | 304 | 285 | 300 | 3,641,000 |
| 2013/08/09 | 269 | 276 | 266 | 271 | 259,000 |
| 2013/08/08 | 265 | 269 | 262 | 262 | 121,000 |
| 2013/08/07 | 272 | 272 | 262 | 265 | 149,000 |
| 2013/08/06 | 274 | 276 | 268 | 274 | 102,000 |
| 2013/08/05 | 278 | 278 | 270 | 274 | 144,000 |
| 2013/08/02 | 275 | 277 | 270 | 276 | 114,000 |
| 2013/08/01 | 270 | 270 | 258 | 270 | 100,000 |
| 2013/07/31 | 267 | 272 | 266 | 266 | 88,000 |
| 2013/07/30 | 260 | 274 | 260 | 271 | 93,000 |
| 2013/07/29 | 268 | 270 | 260 | 263 | 216,000 |
| 2013/07/26 | 275 | 277 | 274 | 274 | 139,000 |
| 2013/07/25 | 287 | 288 | 281 | 281 | 102,000 |
| 2013/07/24 | 297 | 297 | 289 | 289 | 100,000 |
| 2013/07/23 | 286 | 298 | 286 | 296 | 197,000 |
| 2013/07/22 | 285 | 291 | 281 | 288 | 160,000 |
| 2013/07/19 | 290 | 292 | 277 | 283 | 448,000 |
| 2013/07/18 | 294 | 297 | 291 | 292 | 145,000 |
| 2013/07/17 | 295 | 295 | 291 | 294 | 158,000 |
| 2013/07/16 | 305 | 305 | 296 | 297 | 306,000 |
| 2013/07/12 | 298 | 307 | 298 | 305 | 864,000 |
| 2013/07/11 | 277 | 301 | 277 | 298 | 1,466,000 |
| 2013/07/10 | 278 | 283 | 271 | 275 | 168,000 |
| 2013/07/09 | 278 | 280 | 277 | 279 | 63,000 |
| 2013/07/08 | 281 | 284 | 275 | 275 | 189,000 |
| 2013/07/05 | 270 | 279 | 270 | 278 | 191,000 |
| 2013/07/04 | 270 | 274 | 266 | 270 | 219,000 |
| 2013/07/03 | 259 | 271 | 258 | 270 | 369,000 |
| 2013/07/02 | 257 | 257 | 253 | 257 | 278,000 |
| 2013/07/01 | 251 | 251 | 244 | 249 | 108,000 |
| 2013/06/28 | 242 | 248 | 242 | 246 | 176,000 |
| 2013/06/27 | 239 | 239 | 226 | 237 | 314,000 |
| 2013/06/26 | 245 | 246 | 235 | 238 | 204,000 |
| 2013/06/25 | 247 | 248 | 235 | 242 | 190,000 |
| 2013/06/24 | 252 | 252 | 247 | 248 | 97,000 |
| 2013/06/21 | 246 | 251 | 244 | 250 | 126,000 |
| 2013/06/20 | 250 | 256 | 250 | 252 | 139,000 |
| 2013/06/19 | 256 | 259 | 256 | 257 | 93,000 |
| 2013/06/18 | 256 | 257 | 251 | 251 | 139,000 |
| 2013/06/17 | 245 | 255 | 245 | 253 | 243,000 |
| 2013/06/14 | 259 | 260 | 247 | 251 | 285,000 |
| 2013/06/13 | 258 | 260 | 248 | 248 | 403,000 |
| 2013/06/12 | 246 | 255 | 245 | 253 | 112,000 |
| 2013/06/11 | 254 | 263 | 251 | 252 | 267,000 |
| 2013/06/10 | 250 | 261 | 250 | 259 | 180,000 |
| 2013/06/07 | 252 | 252 | 236 | 242 | 522,000 |
| 2013/06/06 | 267 | 274 | 254 | 257 | 502,000 |
| 2013/06/05 | 275 | 289 | 273 | 275 | 375,000 |
| 2013/06/04 | 272 | 275 | 264 | 275 | 293,000 |
| 2013/06/03 | 265 | 276 | 265 | 273 | 472,000 |
| 2013/05/31 | 292 | 292 | 278 | 281 | 173,000 |
| 2013/05/30 | 288 | 290 | 280 | 285 | 307,000 |
| 2013/05/29 | 290 | 295 | 284 | 291 | 270,000 |
| 2013/05/28 | 277 | 288 | 276 | 284 | 303,000 |
| 2013/05/27 | 291 | 291 | 282 | 282 | 314,000 |
| 2013/05/24 | 298 | 310 | 288 | 294 | 446,000 |
| 2013/05/23 | 320 | 320 | 296 | 296 | 912,000 |
| 2013/05/22 | 331 | 334 | 320 | 321 | 715,000 |
| 2013/05/21 | 319 | 328 | 316 | 328 | 1,201,000 |
| 2013/05/20 | 319 | 319 | 313 | 315 | 609,000 |
| 2013/05/17 | 305 | 320 | 300 | 318 | 635,000 |
| 2013/05/16 | 319 | 321 | 265 | 308 | 1,284,000 |
| 2013/05/15 | 336 | 340 | 321 | 325 | 2,470,000 |
| 2013/05/14 | 315 | 320 | 311 | 317 | 718,000 |
| 2013/05/13 | 315 | 317 | 313 | 316 | 569,000 |
| 2013/05/10 | 318 | 319 | 313 | 315 | 923,000 |
| 2013/05/09 | 318 | 322 | 306 | 306 | 1,522,000 |
| 2013/05/08 | 306 | 313 | 306 | 313 | 870,000 |
| 2013/05/07 | 308 | 309 | 302 | 306 | 474,000 |
| 2013/05/02 | 300 | 305 | 296 | 304 | 276,000 |
| 2013/05/01 | 305 | 305 | 300 | 301 | 304,000 |
| 2013/04/30 | 300 | 308 | 299 | 305 | 368,000 |
| 2013/04/26 | 308 | 309 | 299 | 301 | 556,000 |
| 2013/04/25 | 308 | 309 | 303 | 306 | 443,000 |
| 2013/04/24 | 309 | 313 | 305 | 307 | 815,000 |
| 2013/04/23 | 298 | 308 | 296 | 305 | 1,131,000 |
| 2013/04/22 | 291 | 301 | 291 | 297 | 670,000 |
| 2013/04/19 | 291 | 292 | 288 | 290 | 183,000 |
| 2013/04/18 | 291 | 293 | 288 | 290 | 354,000 |
| 2013/04/17 | 290 | 293 | 289 | 290 | 113,000 |
| 2013/04/16 | 285 | 293 | 285 | 290 | 258,000 |
| 2013/04/15 | 295 | 297 | 290 | 292 | 182,000 |
| 2013/04/12 | 297 | 300 | 291 | 295 | 285,000 |
| 2013/04/11 | 307 | 307 | 293 | 301 | 545,000 |
| 2013/04/10 | 296 | 306 | 296 | 304 | 1,030,000 |
| 2013/04/09 | 287 | 298 | 285 | 292 | 855,000 |
| 2013/04/08 | 281 | 285 | 276 | 284 | 353,000 |
| 2013/04/05 | 285 | 292 | 274 | 275 | 453,000 |
| 2013/04/04 | 271 | 280 | 268 | 278 | 261,000 |
| 2013/04/03 | 278 | 278 | 274 | 275 | 177,000 |
| 2013/04/02 | 265 | 280 | 258 | 275 | 453,000 |
| 2013/04/01 | 285 | 285 | 271 | 272 | 509,000 |
| 2013/03/29 | 292 | 293 | 286 | 286 | 224,000 |
| 2013/03/28 | 299 | 299 | 288 | 293 | 241,000 |
| 2013/03/27 | 298 | 300 | 293 | 299 | 296,000 |
| 2013/03/26 | 302 | 302 | 291 | 296 | 355,000 |
| 2013/03/25 | 315 | 315 | 304 | 307 | 671,000 |
| 2013/03/22 | 299 | 329 | 297 | 305 | 2,761,000 |
| 2013/03/21 | 278 | 304 | 278 | 303 | 1,423,000 |
| 2013/03/19 | 278 | 280 | 275 | 278 | 227,000 |
| 2013/03/18 | 282 | 282 | 275 | 275 | 371,000 |
| 2013/03/15 | 287 | 288 | 283 | 285 | 180,000 |
| 2013/03/14 | 283 | 285 | 281 | 284 | 205,000 |
| 2013/03/13 | 287 | 291 | 281 | 283 | 361,000 |
| 2013/03/12 | 290 | 292 | 286 | 288 | 468,000 |
| 2013/03/11 | 283 | 287 | 281 | 286 | 320,000 |
| 2013/03/08 | 284 | 286 | 280 | 280 | 335,000 |
| 2013/03/07 | 283 | 286 | 282 | 282 | 259,000 |
| 2013/03/06 | 280 | 282 | 278 | 281 | 409,000 |
| 2013/03/05 | 291 | 292 | 276 | 278 | 519,000 |
| 2013/03/04 | 296 | 298 | 286 | 289 | 882,000 |
| 2013/03/01 | 283 | 292 | 281 | 288 | 830,000 |
| 2013/02/28 | 282 | 282 | 276 | 277 | 306,000 |
| 2013/02/27 | 279 | 282 | 275 | 281 | 335,000 |
| 2013/02/26 | 279 | 282 | 275 | 279 | 216,000 |
| 2013/02/25 | 280 | 284 | 279 | 284 | 288,000 |
| 2013/02/22 | 271 | 278 | 270 | 275 | 250,000 |
| 2013/02/21 | 279 | 282 | 277 | 277 | 137,000 |
| 2013/02/20 | 285 | 290 | 275 | 280 | 571,000 |
| 2013/02/19 | 274 | 285 | 274 | 282 | 462,000 |
| 2013/02/18 | 269 | 276 | 269 | 272 | 396,000 |
| 2013/02/15 | 282 | 282 | 264 | 274 | 908,000 |
| 2013/02/14 | 289 | 293 | 286 | 291 | 466,000 |
| 2013/02/13 | 296 | 297 | 288 | 291 | 445,000 |
| 2013/02/12 | 298 | 301 | 294 | 297 | 612,000 |
| 2013/02/08 | 296 | 300 | 294 | 294 | 432,000 |
| 2013/02/07 | 293 | 297 | 288 | 296 | 561,000 |
| 2013/02/06 | 298 | 301 | 294 | 294 | 435,000 |
| 2013/02/05 | 296 | 298 | 292 | 293 | 401,000 |
| 2013/02/04 | 305 | 305 | 298 | 301 | 302,000 |
| 2013/02/01 | 307 | 308 | 299 | 302 | 570,000 |
| 2013/01/31 | 306 | 314 | 302 | 305 | 810,000 |
| 2013/01/30 | 287 | 307 | 286 | 304 | 1,703,000 |
| 2013/01/29 | 293 | 295 | 282 | 284 | 549,000 |
| 2013/01/28 | 295 | 296 | 290 | 292 | 341,000 |
| 2013/01/25 | 295 | 299 | 290 | 291 | 542,000 |
| 2013/01/24 | 287 | 299 | 287 | 296 | 513,000 |
| 2013/01/23 | 303 | 303 | 285 | 287 | 887,000 |
| 2013/01/22 | 313 | 315 | 306 | 308 | 303,000 |
| 2013/01/21 | 314 | 319 | 309 | 314 | 430,000 |
| 2013/01/18 | 318 | 318 | 312 | 314 | 421,000 |
| 2013/01/17 | 314 | 318 | 305 | 310 | 757,000 |
| 2013/01/16 | 322 | 330 | 308 | 315 | 1,147,000 |
| 2013/01/15 | 330 | 331 | 321 | 322 | 700,000 |
| 2013/01/11 | 335 | 335 | 326 | 327 | 1,215,000 |
| 2013/01/10 | 329 | 333 | 327 | 330 | 1,361,000 |
| 2013/01/09 | 320 | 330 | 313 | 325 | 1,385,000 |
| 2013/01/08 | 322 | 333 | 317 | 322 | 3,078,000 |
| 2013/01/07 | 321 | 325 | 313 | 318 | 2,183,000 |
| 2013/01/04 | 304 | 320 | 300 | 319 | 3,025,000 |