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 |
---|---|---|---|---|---|
2014/12/30 | 304 | 307 | 304 | 307 | 42,000 |
2014/12/29 | 306 | 308 | 303 | 305 | 71,000 |
2014/12/26 | 299 | 305 | 299 | 304 | 119,000 |
2014/12/25 | 302 | 304 | 298 | 300 | 166,000 |
2014/12/24 | 309 | 310 | 303 | 303 | 247,000 |
2014/12/22 | 314 | 317 | 309 | 311 | 185,000 |
2014/12/19 | 325 | 325 | 311 | 321 | 275,000 |
2014/12/18 | 319 | 321 | 314 | 321 | 380,000 |
2014/12/17 | 299 | 314 | 299 | 313 | 289,000 |
2014/12/16 | 295 | 303 | 295 | 302 | 294,000 |
2014/12/15 | 300 | 301 | 298 | 298 | 92,000 |
2014/12/12 | 306 | 306 | 303 | 303 | 197,000 |
2014/12/11 | 304 | 307 | 302 | 305 | 133,000 |
2014/12/10 | 303 | 310 | 303 | 307 | 109,000 |
2014/12/09 | 312 | 312 | 307 | 309 | 107,000 |
2014/12/08 | 312 | 315 | 307 | 313 | 317,000 |
2014/12/05 | 305 | 312 | 305 | 310 | 216,000 |
2014/12/04 | 304 | 309 | 304 | 308 | 183,000 |
2014/12/03 | 308 | 309 | 304 | 305 | 162,000 |
2014/12/02 | 304 | 310 | 304 | 310 | 125,000 |
2014/12/01 | 310 | 311 | 306 | 308 | 180,000 |
2014/11/28 | 308 | 311 | 307 | 307 | 180,000 |
2014/11/27 | 305 | 309 | 305 | 307 | 82,000 |
2014/11/26 | 307 | 309 | 306 | 306 | 158,000 |
2014/11/25 | 300 | 308 | 300 | 308 | 223,000 |
2014/11/21 | 299 | 304 | 296 | 300 | 127,000 |
2014/11/20 | 303 | 304 | 302 | 303 | 87,000 |
2014/11/19 | 302 | 306 | 301 | 302 | 199,000 |
2014/11/18 | 300 | 303 | 300 | 303 | 177,000 |
2014/11/17 | 300 | 301 | 295 | 297 | 305,000 |
2014/11/14 | 290 | 298 | 285 | 297 | 432,000 |
2014/11/13 | 284 | 285 | 281 | 281 | 165,000 |
2014/11/12 | 291 | 291 | 282 | 282 | 167,000 |
2014/11/11 | 292 | 292 | 286 | 288 | 77,000 |
2014/11/10 | 283 | 292 | 282 | 291 | 137,000 |
2014/11/07 | 283 | 284 | 279 | 283 | 119,000 |
2014/11/06 | 285 | 289 | 281 | 285 | 176,000 |
2014/11/05 | 285 | 285 | 281 | 281 | 221,000 |
2014/11/04 | 291 | 291 | 284 | 287 | 175,000 |
2014/10/31 | 278 | 285 | 277 | 282 | 220,000 |
2014/10/30 | 269 | 277 | 269 | 274 | 122,000 |
2014/10/29 | 268 | 273 | 268 | 269 | 79,000 |
2014/10/28 | 266 | 266 | 264 | 265 | 75,000 |
2014/10/27 | 263 | 271 | 263 | 265 | 137,000 |
2014/10/24 | 263 | 265 | 262 | 262 | 86,000 |
2014/10/23 | 263 | 265 | 261 | 261 | 63,000 |
2014/10/22 | 262 | 264 | 261 | 263 | 57,000 |
2014/10/21 | 264 | 264 | 257 | 257 | 72,000 |
2014/10/20 | 260 | 264 | 260 | 263 | 101,000 |
2014/10/17 | 260 | 262 | 256 | 256 | 86,000 |
2014/10/16 | 260 | 261 | 258 | 258 | 97,000 |
2014/10/15 | 266 | 266 | 263 | 265 | 95,000 |
2014/10/14 | 266 | 268 | 261 | 262 | 185,000 |
2014/10/10 | 273 | 274 | 271 | 271 | 113,000 |
2014/10/09 | 291 | 293 | 280 | 280 | 124,000 |
2014/10/08 | 283 | 288 | 283 | 287 | 112,000 |
2014/10/07 | 296 | 296 | 288 | 288 | 185,000 |
2014/10/06 | 296 | 300 | 296 | 297 | 67,000 |
2014/10/03 | 290 | 293 | 290 | 293 | 104,000 |
2014/10/02 | 291 | 295 | 290 | 291 | 135,000 |
2014/10/01 | 301 | 301 | 296 | 296 | 136,000 |
2014/09/30 | 304 | 304 | 299 | 300 | 123,000 |
2014/09/29 | 302 | 304 | 301 | 303 | 133,000 |
2014/09/26 | 303 | 304 | 301 | 301 | 63,000 |
2014/09/25 | 303 | 305 | 303 | 305 | 113,000 |
2014/09/24 | 301 | 304 | 301 | 302 | 75,000 |
2014/09/22 | 306 | 306 | 302 | 303 | 109,000 |
2014/09/19 | 303 | 305 | 301 | 305 | 115,000 |
2014/09/18 | 304 | 305 | 300 | 300 | 138,000 |
2014/09/17 | 302 | 304 | 302 | 302 | 54,000 |
2014/09/16 | 302 | 303 | 300 | 300 | 199,000 |
2014/09/12 | 302 | 304 | 301 | 301 | 258,000 |
2014/09/11 | 304 | 306 | 303 | 304 | 116,000 |
2014/09/10 | 306 | 306 | 301 | 303 | 231,000 |
2014/09/09 | 309 | 310 | 307 | 308 | 114,000 |
2014/09/08 | 307 | 311 | 306 | 308 | 125,000 |
2014/09/05 | 311 | 311 | 306 | 307 | 91,000 |
2014/09/04 | 316 | 318 | 306 | 308 | 195,000 |
2014/09/03 | 316 | 319 | 316 | 317 | 152,000 |
2014/09/02 | 325 | 325 | 316 | 317 | 405,000 |
2014/09/01 | 304 | 316 | 303 | 316 | 292,000 |
2014/08/29 | 308 | 308 | 304 | 304 | 175,000 |
2014/08/28 | 307 | 309 | 304 | 309 | 183,000 |
2014/08/27 | 303 | 306 | 302 | 305 | 189,000 |
2014/08/26 | 306 | 306 | 299 | 302 | 304,000 |
2014/08/25 | 310 | 312 | 305 | 309 | 115,000 |
2014/08/22 | 312 | 313 | 305 | 308 | 213,000 |
2014/08/21 | 313 | 314 | 312 | 312 | 72,000 |
2014/08/20 | 310 | 314 | 310 | 313 | 132,000 |
2014/08/19 | 312 | 313 | 310 | 313 | 92,000 |
2014/08/18 | 307 | 311 | 306 | 310 | 103,000 |
2014/08/15 | 309 | 310 | 304 | 306 | 107,000 |
2014/08/14 | 310 | 310 | 300 | 306 | 160,000 |
2014/08/13 | 299 | 304 | 298 | 304 | 107,000 |
2014/08/12 | 301 | 302 | 296 | 298 | 159,000 |
2014/08/11 | 308 | 309 | 295 | 301 | 365,000 |
2014/08/08 | 325 | 326 | 312 | 315 | 242,000 |
2014/08/07 | 321 | 333 | 320 | 332 | 192,000 |
2014/08/06 | 326 | 326 | 321 | 321 | 82,000 |
2014/08/05 | 327 | 328 | 325 | 326 | 89,000 |
2014/08/04 | 323 | 326 | 323 | 325 | 65,000 |
2014/08/01 | 327 | 328 | 323 | 325 | 150,000 |
2014/07/31 | 334 | 335 | 331 | 331 | 106,000 |
2014/07/30 | 338 | 338 | 332 | 332 | 178,000 |
2014/07/29 | 335 | 337 | 335 | 336 | 129,000 |
2014/07/28 | 336 | 339 | 334 | 334 | 145,000 |
2014/07/25 | 339 | 341 | 338 | 338 | 148,000 |
2014/07/24 | 342 | 342 | 336 | 338 | 76,000 |
2014/07/23 | 346 | 346 | 339 | 339 | 164,000 |
2014/07/22 | 333 | 349 | 333 | 346 | 380,000 |
2014/07/18 | 330 | 334 | 326 | 333 | 145,000 |
2014/07/17 | 331 | 342 | 330 | 330 | 414,000 |
2014/07/16 | 332 | 333 | 331 | 333 | 78,000 |
2014/07/15 | 336 | 338 | 333 | 333 | 99,000 |
2014/07/14 | 327 | 336 | 327 | 335 | 134,000 |
2014/07/11 | 327 | 331 | 326 | 329 | 141,000 |
2014/07/10 | 335 | 336 | 331 | 331 | 175,000 |
2014/07/09 | 340 | 340 | 333 | 336 | 196,000 |
2014/07/08 | 340 | 344 | 335 | 343 | 211,000 |
2014/07/07 | 341 | 343 | 339 | 340 | 108,000 |
2014/07/04 | 338 | 344 | 338 | 341 | 177,000 |
2014/07/03 | 336 | 339 | 336 | 338 | 134,000 |
2014/07/02 | 337 | 339 | 335 | 336 | 157,000 |
2014/07/01 | 339 | 342 | 335 | 336 | 327,000 |
2014/06/30 | 338 | 341 | 335 | 341 | 120,000 |
2014/06/27 | 339 | 339 | 328 | 335 | 304,000 |
2014/06/26 | 340 | 343 | 339 | 342 | 166,000 |
2014/06/25 | 341 | 348 | 340 | 341 | 194,000 |
2014/06/24 | 348 | 348 | 341 | 346 | 264,000 |
2014/06/23 | 348 | 357 | 348 | 351 | 368,000 |
2014/06/20 | 346 | 347 | 342 | 347 | 228,000 |
2014/06/19 | 345 | 346 | 341 | 345 | 172,000 |
2014/06/18 | 348 | 348 | 340 | 344 | 169,000 |
2014/06/17 | 341 | 347 | 339 | 347 | 296,000 |
2014/06/16 | 339 | 342 | 337 | 341 | 266,000 |
2014/06/13 | 342 | 342 | 337 | 341 | 279,000 |
2014/06/12 | 338 | 341 | 336 | 340 | 83,000 |
2014/06/11 | 338 | 342 | 338 | 341 | 152,000 |
2014/06/10 | 346 | 346 | 336 | 342 | 263,000 |
2014/06/09 | 339 | 346 | 337 | 344 | 421,000 |
2014/06/06 | 331 | 336 | 330 | 334 | 169,000 |
2014/06/05 | 335 | 338 | 328 | 330 | 303,000 |
2014/06/04 | 341 | 342 | 327 | 332 | 746,000 |
2014/06/03 | 319 | 340 | 317 | 339 | 1,179,000 |
2014/06/02 | 311 | 316 | 309 | 314 | 177,000 |
2014/05/30 | 311 | 311 | 307 | 309 | 161,000 |
2014/05/29 | 309 | 311 | 306 | 308 | 122,000 |
2014/05/28 | 307 | 313 | 307 | 309 | 277,000 |
2014/05/27 | 310 | 312 | 307 | 307 | 205,000 |
2014/05/26 | 311 | 313 | 308 | 311 | 205,000 |
2014/05/23 | 301 | 309 | 301 | 307 | 229,000 |
2014/05/22 | 304 | 305 | 299 | 303 | 197,000 |
2014/05/21 | 290 | 299 | 289 | 298 | 296,000 |
2014/05/20 | 300 | 303 | 294 | 296 | 410,000 |
2014/05/19 | 321 | 321 | 300 | 303 | 568,000 |
2014/05/16 | 321 | 328 | 318 | 321 | 1,234,000 |
2014/05/15 | 350 | 362 | 350 | 358 | 319,000 |
2014/05/14 | 355 | 359 | 354 | 357 | 246,000 |
2014/05/13 | 363 | 364 | 356 | 358 | 191,000 |
2014/05/12 | 365 | 365 | 356 | 356 | 173,000 |
2014/05/09 | 369 | 372 | 361 | 365 | 320,000 |
2014/05/08 | 374 | 377 | 370 | 372 | 184,000 |
2014/05/07 | 371 | 376 | 369 | 374 | 291,000 |
2014/05/02 | 370 | 377 | 366 | 377 | 307,000 |
2014/05/01 | 357 | 370 | 355 | 370 | 236,000 |
2014/04/30 | 374 | 375 | 360 | 362 | 341,000 |
2014/04/28 | 373 | 375 | 371 | 373 | 316,000 |
2014/04/25 | 372 | 379 | 368 | 379 | 257,000 |
2014/04/24 | 375 | 380 | 371 | 374 | 407,000 |
2014/04/23 | 370 | 375 | 365 | 375 | 465,000 |
2014/04/22 | 358 | 372 | 354 | 367 | 746,000 |
2014/04/21 | 351 | 356 | 350 | 351 | 280,000 |
2014/04/18 | 341 | 348 | 339 | 347 | 216,000 |
2014/04/17 | 339 | 344 | 339 | 342 | 172,000 |
2014/04/16 | 330 | 343 | 330 | 341 | 253,000 |
2014/04/15 | 333 | 337 | 327 | 328 | 180,000 |
2014/04/14 | 330 | 337 | 329 | 332 | 111,000 |
2014/04/11 | 323 | 334 | 323 | 331 | 229,000 |
2014/04/10 | 349 | 354 | 332 | 335 | 335,000 |
2014/04/09 | 338 | 348 | 337 | 345 | 294,000 |
2014/04/08 | 350 | 350 | 341 | 345 | 242,000 |
2014/04/07 | 356 | 356 | 352 | 355 | 198,000 |
2014/04/04 | 352 | 361 | 350 | 358 | 218,000 |
2014/04/03 | 361 | 363 | 353 | 353 | 354,000 |
2014/04/02 | 365 | 368 | 362 | 364 | 223,000 |
2014/04/01 | 356 | 364 | 354 | 364 | 251,000 |
2014/03/31 | 352 | 356 | 343 | 356 | 255,000 |
2014/03/28 | 349 | 350 | 336 | 347 | 315,000 |
2014/03/27 | 333 | 346 | 329 | 345 | 307,000 |
2014/03/26 | 330 | 333 | 329 | 332 | 238,000 |
2014/03/25 | 326 | 334 | 325 | 327 | 263,000 |
2014/03/24 | 330 | 337 | 324 | 324 | 283,000 |
2014/03/20 | 346 | 346 | 319 | 324 | 480,000 |
2014/03/19 | 358 | 359 | 346 | 347 | 256,000 |
2014/03/18 | 358 | 362 | 356 | 358 | 86,000 |
2014/03/17 | 359 | 361 | 345 | 349 | 187,000 |
2014/03/14 | 364 | 368 | 357 | 359 | 307,000 |
2014/03/13 | 374 | 375 | 372 | 372 | 137,000 |
2014/03/12 | 377 | 380 | 373 | 374 | 107,000 |
2014/03/11 | 383 | 383 | 379 | 382 | 149,000 |
2014/03/10 | 381 | 387 | 378 | 383 | 245,000 |
2014/03/07 | 381 | 383 | 376 | 380 | 190,000 |
2014/03/06 | 373 | 379 | 371 | 377 | 139,000 |
2014/03/05 | 380 | 380 | 372 | 372 | 190,000 |
2014/03/04 | 365 | 375 | 365 | 375 | 147,000 |
2014/03/03 | 373 | 375 | 368 | 372 | 171,000 |
2014/02/28 | 379 | 384 | 372 | 378 | 318,000 |
2014/02/27 | 384 | 385 | 378 | 379 | 287,000 |
2014/02/26 | 396 | 398 | 386 | 386 | 401,000 |
2014/02/25 | 398 | 398 | 393 | 395 | 130,000 |
2014/02/24 | 394 | 398 | 388 | 393 | 310,000 |
2014/02/21 | 391 | 396 | 390 | 394 | 300,000 |
2014/02/20 | 390 | 394 | 385 | 387 | 246,000 |
2014/02/19 | 390 | 394 | 387 | 390 | 391,000 |
2014/02/18 | 397 | 397 | 385 | 388 | 483,000 |
2014/02/17 | 384 | 395 | 378 | 393 | 524,000 |
2014/02/14 | 385 | 397 | 376 | 384 | 856,000 |
2014/02/13 | 387 | 396 | 386 | 389 | 645,000 |
2014/02/12 | 378 | 401 | 378 | 394 | 2,053,000 |
2014/02/10 | 365 | 366 | 359 | 364 | 233,000 |
2014/02/07 | 353 | 358 | 349 | 357 | 213,000 |
2014/02/06 | 331 | 351 | 331 | 345 | 367,000 |
2014/02/05 | 329 | 338 | 321 | 331 | 495,000 |
2014/02/04 | 310 | 330 | 309 | 320 | 592,000 |
2014/02/03 | 360 | 360 | 343 | 345 | 520,000 |
2014/01/31 | 373 | 374 | 362 | 368 | 312,000 |
2014/01/30 | 373 | 375 | 368 | 371 | 359,000 |
2014/01/29 | 373 | 383 | 373 | 381 | 339,000 |
2014/01/28 | 372 | 378 | 369 | 369 | 293,000 |
2014/01/27 | 376 | 379 | 371 | 371 | 561,000 |
2014/01/24 | 384 | 394 | 383 | 388 | 248,000 |
2014/01/23 | 399 | 399 | 389 | 390 | 369,000 |
2014/01/22 | 399 | 399 | 393 | 397 | 246,000 |
2014/01/21 | 400 | 403 | 397 | 397 | 211,000 |
2014/01/20 | 404 | 405 | 398 | 400 | 268,000 |
2014/01/17 | 395 | 405 | 395 | 403 | 445,000 |
2014/01/16 | 400 | 402 | 393 | 395 | 228,000 |
2014/01/15 | 398 | 399 | 392 | 396 | 243,000 |
2014/01/14 | 396 | 397 | 391 | 392 | 281,000 |
2014/01/10 | 398 | 404 | 394 | 404 | 337,000 |
2014/01/09 | 402 | 402 | 395 | 398 | 234,000 |
2014/01/08 | 405 | 409 | 400 | 403 | 576,000 |
2014/01/07 | 406 | 408 | 401 | 401 | 366,000 |
2014/01/06 | 409 | 410 | 402 | 405 | 557,000 |