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 |
---|---|---|---|---|---|
2016/12/30 | 326 | 329 | 326 | 327 | 193,000 |
2016/12/29 | 329 | 330 | 322 | 326 | 355,000 |
2016/12/28 | 310 | 332 | 310 | 329 | 611,000 |
2016/12/27 | 314 | 316 | 307 | 307 | 232,000 |
2016/12/26 | 305 | 321 | 305 | 319 | 336,000 |
2016/12/22 | 307 | 309 | 302 | 307 | 382,000 |
2016/12/21 | 318 | 319 | 308 | 308 | 311,000 |
2016/12/20 | 320 | 324 | 312 | 320 | 433,000 |
2016/12/19 | 332 | 332 | 322 | 324 | 267,000 |
2016/12/16 | 331 | 333 | 329 | 332 | 237,000 |
2016/12/15 | 334 | 335 | 327 | 329 | 324,000 |
2016/12/14 | 337 | 337 | 324 | 334 | 411,000 |
2016/12/13 | 324 | 337 | 320 | 334 | 533,000 |
2016/12/12 | 325 | 325 | 316 | 325 | 548,000 |
2016/12/09 | 336 | 336 | 312 | 321 | 867,000 |
2016/12/08 | 341 | 352 | 311 | 331 | 1,627,000 |
2016/12/07 | 323 | 341 | 322 | 341 | 1,476,000 |
2016/12/06 | 299 | 320 | 296 | 319 | 1,179,000 |
2016/12/05 | 288 | 298 | 287 | 297 | 705,000 |
2016/12/02 | 278 | 288 | 275 | 288 | 474,000 |
2016/12/01 | 280 | 283 | 275 | 277 | 346,000 |
2016/11/30 | 272 | 280 | 272 | 277 | 413,000 |
2016/11/29 | 263 | 270 | 261 | 270 | 277,000 |
2016/11/28 | 258 | 263 | 255 | 263 | 120,000 |
2016/11/25 | 260 | 262 | 255 | 258 | 223,000 |
2016/11/24 | 257 | 263 | 254 | 260 | 268,000 |
2016/11/22 | 261 | 264 | 259 | 259 | 261,000 |
2016/11/21 | 254 | 263 | 254 | 262 | 415,000 |
2016/11/18 | 253 | 254 | 249 | 253 | 191,000 |
2016/11/17 | 241 | 251 | 240 | 250 | 367,000 |
2016/11/16 | 237 | 242 | 237 | 242 | 260,000 |
2016/11/15 | 229 | 237 | 223 | 236 | 390,000 |
2016/11/14 | 220 | 228 | 219 | 228 | 306,000 |
2016/11/11 | 214 | 220 | 211 | 217 | 261,000 |
2016/11/10 | 209 | 214 | 207 | 210 | 154,000 |
2016/11/09 | 199 | 211 | 199 | 201 | 168,000 |
2016/11/08 | 210 | 211 | 209 | 210 | 48,000 |
2016/11/07 | 210 | 212 | 209 | 211 | 116,000 |
2016/11/04 | 210 | 212 | 206 | 210 | 117,000 |
2016/11/02 | 210 | 213 | 210 | 212 | 90,000 |
2016/11/01 | 212 | 215 | 211 | 213 | 91,000 |
2016/10/31 | 215 | 218 | 213 | 214 | 106,000 |
2016/10/28 | 211 | 216 | 211 | 216 | 132,000 |
2016/10/27 | 208 | 211 | 207 | 210 | 72,000 |
2016/10/26 | 208 | 211 | 206 | 208 | 120,000 |
2016/10/25 | 206 | 208 | 205 | 207 | 75,000 |
2016/10/24 | 205 | 206 | 203 | 206 | 62,000 |
2016/10/21 | 206 | 208 | 205 | 206 | 100,000 |
2016/10/20 | 199 | 208 | 199 | 206 | 267,000 |
2016/10/19 | 197 | 198 | 196 | 198 | 147,000 |
2016/10/18 | 191 | 198 | 191 | 197 | 158,000 |
2016/10/17 | 189 | 191 | 189 | 191 | 61,000 |
2016/10/14 | 190 | 190 | 188 | 189 | 63,000 |
2016/10/13 | 189 | 191 | 189 | 190 | 43,000 |
2016/10/12 | 189 | 191 | 188 | 189 | 69,000 |
2016/10/11 | 192 | 192 | 190 | 191 | 88,000 |
2016/10/07 | 191 | 191 | 189 | 190 | 103,000 |
2016/10/06 | 189 | 191 | 188 | 190 | 104,000 |
2016/10/05 | 186 | 189 | 186 | 189 | 43,000 |
2016/10/04 | 186 | 186 | 183 | 186 | 74,000 |
2016/10/03 | 190 | 190 | 186 | 186 | 36,000 |
2016/09/30 | 190 | 190 | 185 | 190 | 48,000 |
2016/09/29 | 187 | 191 | 187 | 191 | 28,000 |
2016/09/28 | 190 | 190 | 188 | 188 | 36,000 |
2016/09/27 | 190 | 191 | 188 | 191 | 55,000 |
2016/09/26 | 190 | 191 | 188 | 188 | 49,000 |
2016/09/23 | 187 | 190 | 187 | 190 | 58,000 |
2016/09/21 | 187 | 189 | 183 | 189 | 63,000 |
2016/09/20 | 185 | 187 | 185 | 185 | 50,000 |
2016/09/16 | 185 | 186 | 183 | 185 | 38,000 |
2016/09/15 | 184 | 187 | 184 | 185 | 26,000 |
2016/09/14 | 186 | 187 | 186 | 186 | 24,000 |
2016/09/13 | 185 | 186 | 185 | 186 | 28,000 |
2016/09/12 | 186 | 186 | 185 | 185 | 40,000 |
2016/09/09 | 189 | 189 | 187 | 189 | 46,000 |
2016/09/08 | 187 | 188 | 186 | 188 | 33,000 |
2016/09/07 | 190 | 190 | 187 | 187 | 59,000 |
2016/09/06 | 190 | 190 | 188 | 190 | 39,000 |
2016/09/05 | 189 | 191 | 188 | 189 | 118,000 |
2016/09/02 | 186 | 188 | 185 | 188 | 47,000 |
2016/09/01 | 187 | 187 | 185 | 187 | 49,000 |
2016/08/31 | 187 | 188 | 186 | 188 | 43,000 |
2016/08/30 | 187 | 188 | 186 | 187 | 42,000 |
2016/08/29 | 185 | 187 | 184 | 187 | 68,000 |
2016/08/26 | 182 | 185 | 182 | 184 | 32,000 |
2016/08/25 | 184 | 184 | 181 | 183 | 118,000 |
2016/08/24 | 177 | 191 | 177 | 184 | 544,000 |
2016/08/23 | 176 | 176 | 175 | 175 | 55,000 |
2016/08/22 | 177 | 178 | 176 | 177 | 33,000 |
2016/08/19 | 179 | 179 | 177 | 178 | 19,000 |
2016/08/18 | 176 | 179 | 176 | 178 | 39,000 |
2016/08/17 | 178 | 179 | 177 | 178 | 49,000 |
2016/08/16 | 180 | 180 | 177 | 178 | 70,000 |
2016/08/15 | 180 | 180 | 179 | 180 | 25,000 |
2016/08/12 | 178 | 180 | 178 | 180 | 52,000 |
2016/08/10 | 179 | 179 | 178 | 179 | 29,000 |
2016/08/09 | 180 | 180 | 179 | 179 | 21,000 |
2016/08/08 | 178 | 181 | 178 | 180 | 32,000 |
2016/08/05 | 177 | 177 | 176 | 176 | 27,000 |
2016/08/04 | 177 | 177 | 176 | 177 | 40,000 |
2016/08/03 | 178 | 178 | 175 | 175 | 47,000 |
2016/08/02 | 182 | 183 | 178 | 178 | 41,000 |
2016/08/01 | 183 | 183 | 180 | 181 | 51,000 |
2016/07/29 | 180 | 183 | 179 | 183 | 46,000 |
2016/07/28 | 181 | 181 | 178 | 180 | 52,000 |
2016/07/27 | 180 | 185 | 179 | 181 | 88,000 |
2016/07/26 | 179 | 179 | 177 | 179 | 35,000 |
2016/07/25 | 178 | 182 | 178 | 181 | 72,000 |
2016/07/22 | 178 | 180 | 178 | 180 | 21,000 |
2016/07/21 | 179 | 183 | 179 | 180 | 98,000 |
2016/07/20 | 174 | 177 | 174 | 177 | 27,000 |
2016/07/19 | 175 | 177 | 175 | 177 | 47,000 |
2016/07/15 | 176 | 177 | 173 | 173 | 84,000 |
2016/07/14 | 172 | 175 | 172 | 174 | 45,000 |
2016/07/13 | 174 | 177 | 173 | 174 | 63,000 |
2016/07/12 | 169 | 173 | 169 | 172 | 85,000 |
2016/07/11 | 164 | 168 | 162 | 168 | 70,000 |
2016/07/08 | 160 | 162 | 159 | 159 | 54,000 |
2016/07/07 | 160 | 162 | 160 | 161 | 46,000 |
2016/07/06 | 164 | 165 | 161 | 161 | 73,000 |
2016/07/05 | 165 | 166 | 165 | 165 | 21,000 |
2016/07/04 | 166 | 166 | 164 | 164 | 49,000 |
2016/07/01 | 166 | 167 | 165 | 166 | 85,000 |
2016/06/30 | 169 | 170 | 166 | 167 | 37,000 |
2016/06/29 | 167 | 167 | 165 | 166 | 23,000 |
2016/06/28 | 160 | 166 | 160 | 164 | 57,000 |
2016/06/27 | 165 | 165 | 161 | 163 | 62,000 |
2016/06/24 | 174 | 174 | 158 | 160 | 144,000 |
2016/06/23 | 173 | 174 | 170 | 174 | 25,000 |
2016/06/22 | 172 | 172 | 169 | 170 | 39,000 |
2016/06/21 | 173 | 175 | 172 | 174 | 80,000 |
2016/06/20 | 168 | 174 | 168 | 173 | 51,000 |
2016/06/17 | 170 | 170 | 168 | 169 | 48,000 |
2016/06/16 | 171 | 171 | 166 | 166 | 90,000 |
2016/06/15 | 171 | 174 | 171 | 172 | 49,000 |
2016/06/14 | 172 | 174 | 170 | 171 | 97,000 |
2016/06/13 | 175 | 177 | 172 | 172 | 97,000 |
2016/06/10 | 182 | 182 | 177 | 177 | 99,000 |
2016/06/09 | 180 | 180 | 178 | 178 | 14,000 |
2016/06/08 | 180 | 180 | 178 | 179 | 27,000 |
2016/06/07 | 180 | 180 | 178 | 180 | 23,000 |
2016/06/06 | 179 | 181 | 177 | 180 | 43,000 |
2016/06/03 | 181 | 181 | 179 | 180 | 72,000 |
2016/06/02 | 183 | 183 | 180 | 180 | 59,000 |
2016/06/01 | 182 | 185 | 182 | 184 | 64,000 |
2016/05/31 | 182 | 184 | 182 | 183 | 59,000 |
2016/05/30 | 182 | 184 | 182 | 182 | 61,000 |
2016/05/27 | 185 | 185 | 181 | 181 | 49,000 |
2016/05/26 | 183 | 184 | 182 | 182 | 29,000 |
2016/05/25 | 183 | 184 | 182 | 182 | 29,000 |
2016/05/24 | 184 | 184 | 182 | 182 | 45,000 |
2016/05/23 | 185 | 185 | 182 | 184 | 45,000 |
2016/05/20 | 184 | 186 | 184 | 184 | 53,000 |
2016/05/19 | 183 | 185 | 183 | 184 | 78,000 |
2016/05/18 | 184 | 186 | 182 | 183 | 60,000 |
2016/05/17 | 184 | 184 | 181 | 181 | 93,000 |
2016/05/16 | 185 | 189 | 181 | 182 | 133,000 |
2016/05/13 | 182 | 182 | 181 | 181 | 53,000 |
2016/05/12 | 181 | 184 | 180 | 182 | 49,000 |
2016/05/11 | 184 | 185 | 181 | 183 | 60,000 |
2016/05/10 | 181 | 185 | 180 | 185 | 57,000 |
2016/05/09 | 179 | 183 | 179 | 181 | 63,000 |
2016/05/06 | 180 | 180 | 177 | 179 | 51,000 |
2016/05/02 | 181 | 183 | 180 | 180 | 67,000 |
2016/04/28 | 187 | 191 | 184 | 185 | 81,000 |
2016/04/27 | 190 | 190 | 187 | 187 | 76,000 |
2016/04/26 | 189 | 190 | 186 | 190 | 79,000 |
2016/04/25 | 193 | 194 | 188 | 189 | 108,000 |
2016/04/22 | 190 | 192 | 189 | 192 | 67,000 |
2016/04/21 | 192 | 194 | 188 | 190 | 152,000 |
2016/04/20 | 192 | 192 | 188 | 189 | 92,000 |
2016/04/19 | 192 | 196 | 189 | 192 | 150,000 |
2016/04/18 | 188 | 195 | 183 | 189 | 297,000 |
2016/04/15 | 184 | 186 | 179 | 183 | 131,000 |
2016/04/14 | 181 | 185 | 179 | 185 | 165,000 |
2016/04/13 | 175 | 180 | 175 | 178 | 62,000 |
2016/04/12 | 173 | 178 | 173 | 175 | 64,000 |
2016/04/11 | 172 | 173 | 172 | 173 | 29,000 |
2016/04/08 | 170 | 176 | 169 | 172 | 59,000 |
2016/04/07 | 174 | 175 | 171 | 171 | 53,000 |
2016/04/06 | 171 | 175 | 171 | 172 | 59,000 |
2016/04/05 | 175 | 175 | 172 | 172 | 45,000 |
2016/04/04 | 175 | 178 | 175 | 178 | 36,000 |
2016/04/01 | 183 | 183 | 176 | 176 | 76,000 |
2016/03/31 | 188 | 189 | 180 | 183 | 113,000 |
2016/03/30 | 187 | 189 | 186 | 186 | 38,000 |
2016/03/29 | 189 | 190 | 188 | 189 | 25,000 |
2016/03/28 | 191 | 192 | 189 | 190 | 45,000 |
2016/03/25 | 186 | 191 | 185 | 188 | 77,000 |
2016/03/24 | 190 | 190 | 187 | 188 | 31,000 |
2016/03/23 | 189 | 190 | 188 | 190 | 55,000 |
2016/03/22 | 189 | 192 | 189 | 191 | 53,000 |
2016/03/18 | 190 | 190 | 187 | 190 | 108,000 |
2016/03/17 | 191 | 192 | 190 | 191 | 34,000 |
2016/03/16 | 190 | 191 | 189 | 190 | 39,000 |
2016/03/15 | 192 | 192 | 189 | 190 | 36,000 |
2016/03/14 | 192 | 193 | 190 | 192 | 52,000 |
2016/03/11 | 185 | 190 | 183 | 189 | 135,000 |
2016/03/10 | 188 | 189 | 187 | 189 | 30,000 |
2016/03/09 | 188 | 188 | 186 | 187 | 35,000 |
2016/03/08 | 188 | 192 | 188 | 188 | 53,000 |
2016/03/07 | 187 | 190 | 187 | 189 | 67,000 |
2016/03/04 | 184 | 186 | 184 | 185 | 50,000 |
2016/03/03 | 180 | 183 | 180 | 182 | 40,000 |
2016/03/02 | 176 | 181 | 176 | 179 | 74,000 |
2016/03/01 | 175 | 176 | 173 | 173 | 37,000 |
2016/02/29 | 181 | 181 | 174 | 174 | 41,000 |
2016/02/26 | 176 | 177 | 176 | 176 | 35,000 |
2016/02/25 | 171 | 176 | 171 | 175 | 49,000 |
2016/02/24 | 173 | 175 | 171 | 172 | 60,000 |
2016/02/23 | 179 | 179 | 174 | 174 | 52,000 |
2016/02/22 | 176 | 179 | 175 | 176 | 56,000 |
2016/02/19 | 180 | 180 | 174 | 176 | 86,000 |
2016/02/18 | 178 | 183 | 177 | 180 | 42,000 |
2016/02/17 | 178 | 181 | 173 | 176 | 45,000 |
2016/02/16 | 180 | 182 | 178 | 178 | 59,000 |
2016/02/15 | 170 | 180 | 170 | 178 | 71,000 |
2016/02/12 | 168 | 170 | 165 | 165 | 229,000 |
2016/02/10 | 181 | 181 | 172 | 173 | 142,000 |
2016/02/09 | 183 | 183 | 178 | 178 | 98,000 |
2016/02/08 | 182 | 187 | 182 | 186 | 71,000 |
2016/02/05 | 187 | 187 | 183 | 184 | 93,000 |
2016/02/04 | 193 | 193 | 187 | 187 | 65,000 |
2016/02/03 | 197 | 197 | 192 | 193 | 80,000 |
2016/02/02 | 203 | 203 | 200 | 200 | 39,000 |
2016/02/01 | 201 | 204 | 200 | 203 | 64,000 |
2016/01/29 | 191 | 197 | 190 | 197 | 62,000 |
2016/01/28 | 192 | 193 | 189 | 189 | 80,000 |
2016/01/27 | 193 | 195 | 191 | 195 | 33,000 |
2016/01/26 | 198 | 198 | 185 | 188 | 56,000 |
2016/01/25 | 202 | 202 | 196 | 198 | 21,000 |
2016/01/22 | 189 | 194 | 189 | 194 | 47,000 |
2016/01/21 | 190 | 193 | 185 | 185 | 85,000 |
2016/01/20 | 197 | 198 | 191 | 191 | 105,000 |
2016/01/19 | 199 | 200 | 197 | 197 | 34,000 |
2016/01/18 | 197 | 200 | 195 | 198 | 92,000 |
2016/01/15 | 206 | 206 | 201 | 201 | 77,000 |
2016/01/14 | 203 | 203 | 200 | 202 | 93,000 |
2016/01/13 | 202 | 208 | 202 | 206 | 104,000 |
2016/01/12 | 207 | 208 | 201 | 202 | 136,000 |
2016/01/08 | 208 | 213 | 206 | 208 | 86,000 |
2016/01/07 | 210 | 212 | 208 | 208 | 93,000 |
2016/01/06 | 217 | 217 | 208 | 212 | 47,000 |
2016/01/05 | 217 | 217 | 212 | 215 | 37,000 |
2016/01/04 | 218 | 221 | 216 | 217 | 43,000 |