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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,425 | 4,465 | 4,420 | 4,440 | 3,400 |
| 2017/12/28 | 4,430 | 4,495 | 4,400 | 4,425 | 8,900 |
| 2017/12/27 | 4,440 | 4,450 | 4,405 | 4,430 | 9,900 |
| 2017/12/26 | 4,520 | 4,520 | 4,290 | 4,395 | 37,900 |
| 2017/12/25 | 4,555 | 4,565 | 4,520 | 4,555 | 18,500 |
| 2017/12/22 | 4,480 | 4,605 | 4,465 | 4,555 | 18,900 |
| 2017/12/21 | 4,195 | 4,475 | 4,180 | 4,445 | 21,400 |
| 2017/12/20 | 4,300 | 4,320 | 4,210 | 4,210 | 15,800 |
| 2017/12/19 | 4,435 | 4,440 | 4,330 | 4,335 | 7,000 |
| 2017/12/18 | 4,395 | 4,450 | 4,390 | 4,410 | 5,500 |
| 2017/12/15 | 4,435 | 4,435 | 4,355 | 4,390 | 11,100 |
| 2017/12/14 | 4,410 | 4,460 | 4,400 | 4,440 | 8,700 |
| 2017/12/13 | 4,535 | 4,535 | 4,405 | 4,425 | 13,400 |
| 2017/12/12 | 4,605 | 4,605 | 4,520 | 4,535 | 9,900 |
| 2017/12/11 | 4,500 | 4,645 | 4,495 | 4,615 | 20,900 |
| 2017/12/08 | 4,390 | 4,500 | 4,390 | 4,500 | 15,700 |
| 2017/12/07 | 4,285 | 4,480 | 4,285 | 4,460 | 27,200 |
| 2017/12/06 | 4,240 | 4,265 | 4,205 | 4,245 | 11,200 |
| 2017/12/05 | 4,270 | 4,285 | 4,170 | 4,240 | 6,800 |
| 2017/12/04 | 4,300 | 4,320 | 4,220 | 4,230 | 11,800 |
| 2017/12/01 | 4,305 | 4,320 | 4,275 | 4,315 | 7,300 |
| 2017/11/30 | 4,345 | 4,410 | 4,305 | 4,305 | 16,200 |
| 2017/11/29 | 4,300 | 4,500 | 4,300 | 4,395 | 31,300 |
| 2017/11/28 | 4,340 | 4,340 | 4,270 | 4,320 | 5,300 |
| 2017/11/27 | 4,335 | 4,390 | 4,255 | 4,375 | 13,200 |
| 2017/11/24 | 4,415 | 4,415 | 4,345 | 4,360 | 9,100 |
| 2017/11/22 | 4,450 | 4,490 | 4,420 | 4,445 | 18,600 |
| 2017/11/21 | 4,345 | 4,445 | 4,335 | 4,395 | 14,500 |
| 2017/11/20 | 4,270 | 4,365 | 4,270 | 4,345 | 12,800 |
| 2017/11/17 | 4,330 | 4,370 | 4,190 | 4,315 | 36,500 |
| 2017/11/16 | 4,085 | 4,315 | 4,085 | 4,300 | 35,500 |
| 2017/11/15 | 4,050 | 4,130 | 3,910 | 4,075 | 38,400 |
| 2017/11/14 | 4,160 | 4,250 | 4,130 | 4,135 | 25,500 |
| 2017/11/13 | 4,050 | 4,200 | 3,995 | 4,160 | 84,400 |
| 2017/11/10 | 3,885 | 3,940 | 3,740 | 3,895 | 26,700 |
| 2017/11/09 | 3,965 | 4,050 | 3,920 | 4,010 | 33,300 |
| 2017/11/08 | 3,925 | 3,950 | 3,875 | 3,940 | 13,300 |
| 2017/11/07 | 3,945 | 3,955 | 3,860 | 3,930 | 16,400 |
| 2017/11/06 | 3,800 | 3,945 | 3,760 | 3,945 | 42,700 |
| 2017/11/02 | 3,710 | 3,800 | 3,655 | 3,780 | 18,100 |
| 2017/11/01 | 3,680 | 3,800 | 3,680 | 3,705 | 41,000 |
| 2017/10/31 | 3,660 | 3,680 | 3,635 | 3,670 | 14,700 |
| 2017/10/30 | 3,605 | 3,665 | 3,575 | 3,660 | 26,900 |
| 2017/10/27 | 3,585 | 3,605 | 3,580 | 3,605 | 11,500 |
| 2017/10/26 | 3,525 | 3,600 | 3,510 | 3,585 | 15,700 |
| 2017/10/25 | 3,550 | 3,555 | 3,520 | 3,525 | 20,500 |
| 2017/10/24 | 3,580 | 3,585 | 3,545 | 3,555 | 15,300 |
| 2017/10/23 | 3,565 | 3,610 | 3,560 | 3,585 | 13,600 |
| 2017/10/20 | 3,600 | 3,600 | 3,540 | 3,550 | 12,700 |
| 2017/10/19 | 3,575 | 3,625 | 3,565 | 3,600 | 22,100 |
| 2017/10/18 | 3,540 | 3,590 | 3,510 | 3,590 | 19,000 |
| 2017/10/17 | 3,455 | 3,545 | 3,455 | 3,540 | 25,300 |
| 2017/10/16 | 3,400 | 3,480 | 3,395 | 3,455 | 9,000 |
| 2017/10/13 | 3,410 | 3,420 | 3,365 | 3,400 | 12,800 |
| 2017/10/12 | 3,410 | 3,435 | 3,400 | 3,430 | 7,400 |
| 2017/10/11 | 3,375 | 3,405 | 3,375 | 3,395 | 11,700 |
| 2017/10/10 | 3,275 | 3,350 | 3,270 | 3,345 | 8,700 |
| 2017/10/06 | 3,315 | 3,325 | 3,265 | 3,295 | 13,400 |
| 2017/10/05 | 3,345 | 3,345 | 3,310 | 3,310 | 7,600 |
| 2017/10/04 | 3,400 | 3,400 | 3,320 | 3,345 | 10,100 |
| 2017/10/03 | 3,400 | 3,415 | 3,365 | 3,380 | 7,100 |
| 2017/10/02 | 3,435 | 3,435 | 3,380 | 3,400 | 5,600 |
| 2017/09/29 | 3,485 | 3,485 | 3,415 | 3,435 | 6,400 |
| 2017/09/28 | 3,405 | 3,490 | 3,360 | 3,490 | 13,500 |
| 2017/09/27 | 3,520 | 3,550 | 3,320 | 3,385 | 24,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 356 | 357 | 354 | 356 | 73,000 |
| 2017/09/25 | 360 | 362 | 356 | 358 | 132,000 |
| 2017/09/22 | 359 | 360 | 357 | 360 | 62,000 |
| 2017/09/21 | 358 | 360 | 357 | 358 | 60,000 |
| 2017/09/20 | 358 | 362 | 356 | 358 | 145,000 |
| 2017/09/19 | 357 | 360 | 357 | 358 | 111,000 |
| 2017/09/15 | 348 | 357 | 348 | 355 | 83,000 |
| 2017/09/14 | 352 | 352 | 348 | 350 | 47,000 |
| 2017/09/13 | 352 | 355 | 352 | 353 | 67,000 |
| 2017/09/12 | 351 | 353 | 347 | 352 | 61,000 |
| 2017/09/11 | 349 | 353 | 349 | 351 | 67,000 |
| 2017/09/08 | 342 | 348 | 339 | 345 | 152,000 |
| 2017/09/07 | 350 | 350 | 343 | 346 | 98,000 |
| 2017/09/06 | 347 | 354 | 345 | 347 | 66,000 |
| 2017/09/05 | 350 | 355 | 346 | 350 | 86,000 |
| 2017/09/04 | 352 | 355 | 349 | 351 | 59,000 |
| 2017/09/01 | 356 | 356 | 352 | 356 | 42,000 |
| 2017/08/31 | 352 | 358 | 351 | 356 | 110,000 |
| 2017/08/30 | 352 | 353 | 347 | 349 | 69,000 |
| 2017/08/29 | 350 | 352 | 346 | 349 | 88,000 |
| 2017/08/28 | 349 | 350 | 345 | 350 | 64,000 |
| 2017/08/25 | 347 | 349 | 347 | 347 | 60,000 |
| 2017/08/24 | 344 | 348 | 344 | 345 | 66,000 |
| 2017/08/23 | 347 | 348 | 343 | 344 | 82,000 |
| 2017/08/22 | 340 | 345 | 338 | 343 | 84,000 |
| 2017/08/21 | 335 | 339 | 332 | 339 | 74,000 |
| 2017/08/18 | 342 | 342 | 335 | 335 | 119,000 |
| 2017/08/17 | 346 | 346 | 341 | 343 | 108,000 |
| 2017/08/16 | 347 | 347 | 341 | 344 | 118,000 |
| 2017/08/15 | 348 | 356 | 348 | 349 | 78,000 |
| 2017/08/14 | 350 | 350 | 340 | 345 | 190,000 |
| 2017/08/10 | 360 | 363 | 357 | 358 | 202,000 |
| 2017/08/09 | 362 | 362 | 359 | 362 | 173,000 |
| 2017/08/08 | 362 | 363 | 357 | 361 | 150,000 |
| 2017/08/07 | 351 | 359 | 350 | 359 | 184,000 |
| 2017/08/04 | 347 | 350 | 344 | 348 | 89,000 |
| 2017/08/03 | 349 | 349 | 343 | 347 | 80,000 |
| 2017/08/02 | 345 | 349 | 343 | 348 | 70,000 |
| 2017/08/01 | 342 | 344 | 336 | 344 | 80,000 |
| 2017/07/31 | 338 | 343 | 337 | 341 | 61,000 |
| 2017/07/28 | 347 | 348 | 337 | 338 | 100,000 |
| 2017/07/27 | 350 | 353 | 346 | 347 | 134,000 |
| 2017/07/26 | 348 | 350 | 345 | 350 | 90,000 |
| 2017/07/25 | 349 | 349 | 345 | 345 | 47,000 |
| 2017/07/24 | 346 | 350 | 345 | 350 | 93,000 |
| 2017/07/21 | 342 | 345 | 342 | 345 | 71,000 |
| 2017/07/20 | 342 | 347 | 342 | 345 | 101,000 |
| 2017/07/19 | 335 | 341 | 333 | 341 | 73,000 |
| 2017/07/18 | 344 | 344 | 332 | 335 | 118,000 |
| 2017/07/14 | 345 | 346 | 342 | 344 | 43,000 |
| 2017/07/13 | 345 | 345 | 341 | 343 | 47,000 |
| 2017/07/12 | 342 | 343 | 340 | 340 | 45,000 |
| 2017/07/11 | 337 | 344 | 337 | 341 | 99,000 |
| 2017/07/10 | 339 | 342 | 335 | 339 | 115,000 |
| 2017/07/07 | 335 | 335 | 327 | 333 | 83,000 |
| 2017/07/06 | 340 | 340 | 330 | 333 | 238,000 |
| 2017/07/05 | 313 | 339 | 313 | 339 | 346,000 |
| 2017/07/04 | 316 | 318 | 313 | 314 | 120,000 |
| 2017/07/03 | 314 | 317 | 314 | 315 | 99,000 |
| 2017/06/30 | 320 | 320 | 314 | 316 | 105,000 |
| 2017/06/29 | 311 | 320 | 310 | 320 | 88,000 |
| 2017/06/28 | 312 | 312 | 310 | 310 | 242,000 |
| 2017/06/27 | 320 | 320 | 313 | 314 | 210,000 |
| 2017/06/26 | 320 | 321 | 319 | 320 | 46,000 |
| 2017/06/23 | 325 | 325 | 320 | 320 | 87,000 |
| 2017/06/22 | 326 | 326 | 322 | 323 | 92,000 |
| 2017/06/21 | 331 | 331 | 327 | 327 | 43,000 |
| 2017/06/20 | 327 | 332 | 327 | 331 | 67,000 |
| 2017/06/19 | 327 | 330 | 327 | 327 | 61,000 |
| 2017/06/16 | 331 | 331 | 329 | 330 | 84,000 |
| 2017/06/15 | 331 | 332 | 331 | 331 | 51,000 |
| 2017/06/14 | 334 | 334 | 331 | 331 | 48,000 |
| 2017/06/13 | 331 | 334 | 331 | 334 | 42,000 |
| 2017/06/12 | 329 | 333 | 329 | 331 | 93,000 |
| 2017/06/09 | 335 | 336 | 332 | 333 | 87,000 |
| 2017/06/08 | 332 | 336 | 331 | 336 | 95,000 |
| 2017/06/07 | 331 | 333 | 330 | 333 | 53,000 |
| 2017/06/06 | 335 | 335 | 331 | 331 | 82,000 |
| 2017/06/05 | 339 | 340 | 337 | 337 | 54,000 |
| 2017/06/02 | 337 | 340 | 337 | 340 | 97,000 |
| 2017/06/01 | 337 | 339 | 337 | 337 | 79,000 |
| 2017/05/31 | 343 | 343 | 337 | 337 | 32,000 |
| 2017/05/30 | 340 | 342 | 338 | 342 | 74,000 |
| 2017/05/29 | 344 | 344 | 335 | 336 | 97,000 |
| 2017/05/26 | 340 | 344 | 337 | 342 | 145,000 |
| 2017/05/25 | 346 | 348 | 343 | 343 | 54,000 |
| 2017/05/24 | 345 | 346 | 341 | 346 | 181,000 |
| 2017/05/23 | 345 | 345 | 341 | 341 | 74,000 |
| 2017/05/22 | 344 | 347 | 342 | 345 | 159,000 |
| 2017/05/19 | 333 | 341 | 333 | 339 | 93,000 |
| 2017/05/18 | 329 | 335 | 329 | 333 | 188,000 |
| 2017/05/17 | 348 | 349 | 336 | 336 | 209,000 |
| 2017/05/16 | 340 | 349 | 340 | 346 | 411,000 |
| 2017/05/15 | 330 | 339 | 326 | 339 | 809,000 |
| 2017/05/12 | 304 | 304 | 300 | 301 | 159,000 |
| 2017/05/11 | 313 | 313 | 309 | 310 | 122,000 |
| 2017/05/10 | 314 | 316 | 313 | 313 | 52,000 |
| 2017/05/09 | 313 | 315 | 313 | 314 | 112,000 |
| 2017/05/08 | 310 | 313 | 309 | 310 | 193,000 |
| 2017/05/02 | 308 | 314 | 306 | 306 | 133,000 |
| 2017/05/01 | 309 | 309 | 305 | 308 | 64,000 |
| 2017/04/28 | 309 | 309 | 304 | 306 | 52,000 |
| 2017/04/27 | 305 | 309 | 302 | 307 | 83,000 |
| 2017/04/26 | 303 | 306 | 303 | 305 | 108,000 |
| 2017/04/25 | 296 | 302 | 295 | 301 | 98,000 |
| 2017/04/24 | 304 | 305 | 297 | 297 | 59,000 |
| 2017/04/21 | 295 | 299 | 295 | 297 | 95,000 |
| 2017/04/20 | 291 | 295 | 290 | 295 | 75,000 |
| 2017/04/19 | 286 | 296 | 286 | 293 | 189,000 |
| 2017/04/18 | 290 | 295 | 287 | 287 | 139,000 |
| 2017/04/17 | 284 | 288 | 283 | 288 | 79,000 |
| 2017/04/14 | 280 | 287 | 280 | 285 | 126,000 |
| 2017/04/13 | 285 | 288 | 279 | 284 | 227,000 |
| 2017/04/12 | 283 | 291 | 282 | 289 | 200,000 |
| 2017/04/11 | 301 | 301 | 290 | 290 | 302,000 |
| 2017/04/10 | 312 | 313 | 305 | 306 | 233,000 |
| 2017/04/07 | 314 | 316 | 310 | 314 | 173,000 |
| 2017/04/06 | 317 | 317 | 307 | 309 | 196,000 |
| 2017/04/05 | 323 | 325 | 320 | 322 | 248,000 |
| 2017/04/04 | 335 | 335 | 325 | 325 | 194,000 |
| 2017/04/03 | 346 | 346 | 333 | 337 | 168,000 |
| 2017/03/31 | 345 | 348 | 341 | 341 | 197,000 |
| 2017/03/30 | 342 | 346 | 340 | 340 | 102,000 |
| 2017/03/29 | 348 | 348 | 341 | 345 | 114,000 |
| 2017/03/28 | 347 | 350 | 346 | 349 | 166,000 |
| 2017/03/27 | 342 | 350 | 337 | 345 | 204,000 |
| 2017/03/24 | 337 | 343 | 337 | 342 | 84,000 |
| 2017/03/23 | 338 | 342 | 337 | 338 | 113,000 |
| 2017/03/22 | 337 | 340 | 335 | 338 | 125,000 |
| 2017/03/21 | 339 | 343 | 335 | 343 | 118,000 |
| 2017/03/17 | 346 | 346 | 338 | 339 | 142,000 |
| 2017/03/16 | 340 | 344 | 338 | 344 | 92,000 |
| 2017/03/15 | 346 | 346 | 341 | 341 | 104,000 |
| 2017/03/14 | 351 | 354 | 345 | 347 | 142,000 |
| 2017/03/13 | 350 | 353 | 349 | 351 | 144,000 |
| 2017/03/10 | 350 | 352 | 346 | 350 | 244,000 |
| 2017/03/09 | 340 | 350 | 339 | 345 | 141,000 |
| 2017/03/08 | 344 | 344 | 339 | 341 | 100,000 |
| 2017/03/07 | 345 | 349 | 342 | 344 | 151,000 |
| 2017/03/06 | 348 | 350 | 342 | 347 | 124,000 |
| 2017/03/03 | 349 | 358 | 348 | 348 | 497,000 |
| 2017/03/02 | 349 | 353 | 346 | 349 | 429,000 |
| 2017/03/01 | 334 | 347 | 330 | 342 | 415,000 |
| 2017/02/28 | 330 | 335 | 327 | 334 | 148,000 |
| 2017/02/27 | 325 | 326 | 322 | 324 | 124,000 |
| 2017/02/24 | 338 | 338 | 326 | 328 | 251,000 |
| 2017/02/23 | 340 | 340 | 334 | 337 | 164,000 |
| 2017/02/22 | 343 | 343 | 339 | 340 | 66,000 |
| 2017/02/21 | 340 | 341 | 339 | 341 | 67,000 |
| 2017/02/20 | 344 | 345 | 338 | 340 | 81,000 |
| 2017/02/17 | 333 | 344 | 332 | 342 | 180,000 |
| 2017/02/16 | 339 | 339 | 334 | 336 | 125,000 |
| 2017/02/15 | 342 | 345 | 337 | 337 | 194,000 |
| 2017/02/14 | 341 | 348 | 338 | 340 | 338,000 |
| 2017/02/13 | 330 | 345 | 330 | 341 | 510,000 |
| 2017/02/10 | 332 | 333 | 324 | 326 | 244,000 |
| 2017/02/09 | 330 | 330 | 323 | 327 | 299,000 |
| 2017/02/08 | 337 | 337 | 326 | 332 | 256,000 |
| 2017/02/07 | 340 | 340 | 336 | 337 | 155,000 |
| 2017/02/06 | 340 | 342 | 336 | 341 | 156,000 |
| 2017/02/03 | 336 | 340 | 330 | 334 | 223,000 |
| 2017/02/02 | 341 | 344 | 332 | 334 | 168,000 |
| 2017/02/01 | 331 | 341 | 331 | 338 | 246,000 |
| 2017/01/31 | 337 | 347 | 335 | 337 | 289,000 |
| 2017/01/30 | 346 | 346 | 337 | 344 | 239,000 |
| 2017/01/27 | 350 | 364 | 347 | 348 | 760,000 |
| 2017/01/26 | 343 | 354 | 342 | 346 | 531,000 |
| 2017/01/25 | 328 | 338 | 327 | 336 | 340,000 |
| 2017/01/24 | 325 | 327 | 319 | 320 | 316,000 |
| 2017/01/23 | 341 | 341 | 328 | 330 | 338,000 |
| 2017/01/20 | 345 | 345 | 339 | 341 | 152,000 |
| 2017/01/19 | 333 | 348 | 333 | 342 | 270,000 |
| 2017/01/18 | 319 | 336 | 319 | 333 | 260,000 |
| 2017/01/17 | 335 | 335 | 326 | 326 | 279,000 |
| 2017/01/16 | 350 | 350 | 336 | 337 | 323,000 |
| 2017/01/13 | 351 | 357 | 347 | 350 | 324,000 |
| 2017/01/12 | 355 | 358 | 350 | 356 | 249,000 |
| 2017/01/11 | 355 | 360 | 345 | 356 | 325,000 |
| 2017/01/10 | 359 | 369 | 353 | 356 | 633,000 |
| 2017/01/06 | 355 | 364 | 353 | 359 | 524,000 |
| 2017/01/05 | 349 | 359 | 346 | 359 | 844,000 |
| 2017/01/04 | 333 | 350 | 330 | 349 | 806,000 |