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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,211 | 2,327 | 2,211 | 2,293 | 23,000 |
| 2018/12/27 | 2,161 | 2,270 | 2,146 | 2,242 | 42,600 |
| 2018/12/26 | 2,041 | 2,111 | 2,031 | 2,111 | 32,000 |
| 2018/12/25 | 2,080 | 2,123 | 2,019 | 2,039 | 53,200 |
| 2018/12/21 | 2,251 | 2,258 | 2,146 | 2,177 | 47,700 |
| 2018/12/20 | 2,402 | 2,402 | 2,282 | 2,287 | 45,200 |
| 2018/12/19 | 2,435 | 2,447 | 2,375 | 2,439 | 18,200 |
| 2018/12/18 | 2,430 | 2,464 | 2,399 | 2,435 | 19,200 |
| 2018/12/17 | 2,473 | 2,492 | 2,451 | 2,473 | 17,700 |
| 2018/12/14 | 2,535 | 2,545 | 2,468 | 2,473 | 27,500 |
| 2018/12/13 | 2,506 | 2,561 | 2,502 | 2,545 | 21,600 |
| 2018/12/12 | 2,495 | 2,545 | 2,473 | 2,502 | 19,100 |
| 2018/12/11 | 2,536 | 2,536 | 2,496 | 2,496 | 17,700 |
| 2018/12/10 | 2,538 | 2,563 | 2,508 | 2,516 | 18,400 |
| 2018/12/07 | 2,602 | 2,612 | 2,527 | 2,538 | 16,600 |
| 2018/12/06 | 2,656 | 2,658 | 2,581 | 2,601 | 20,300 |
| 2018/12/05 | 2,687 | 2,708 | 2,654 | 2,661 | 9,800 |
| 2018/12/04 | 2,778 | 2,778 | 2,688 | 2,699 | 14,000 |
| 2018/12/03 | 2,744 | 2,758 | 2,700 | 2,734 | 11,800 |
| 2018/11/30 | 2,689 | 2,719 | 2,645 | 2,694 | 17,800 |
| 2018/11/29 | 2,705 | 2,719 | 2,661 | 2,664 | 17,300 |
| 2018/11/28 | 2,679 | 2,679 | 2,620 | 2,655 | 20,900 |
| 2018/11/27 | 2,700 | 2,700 | 2,634 | 2,647 | 30,300 |
| 2018/11/26 | 2,665 | 2,709 | 2,647 | 2,659 | 18,500 |
| 2018/11/22 | 2,704 | 2,717 | 2,665 | 2,708 | 14,100 |
| 2018/11/21 | 2,672 | 2,713 | 2,632 | 2,704 | 17,900 |
| 2018/11/20 | 2,648 | 2,709 | 2,648 | 2,678 | 17,800 |
| 2018/11/19 | 2,685 | 2,735 | 2,650 | 2,698 | 29,400 |
| 2018/11/16 | 2,888 | 2,913 | 2,710 | 2,724 | 40,000 |
| 2018/11/15 | 2,872 | 2,942 | 2,871 | 2,913 | 14,800 |
| 2018/11/14 | 2,895 | 2,912 | 2,866 | 2,892 | 22,900 |
| 2018/11/13 | 2,928 | 2,928 | 2,863 | 2,892 | 33,400 |
| 2018/11/12 | 3,100 | 3,100 | 2,917 | 2,930 | 65,000 |
| 2018/11/09 | 3,410 | 3,580 | 3,390 | 3,520 | 21,300 |
| 2018/11/08 | 3,395 | 3,475 | 3,395 | 3,455 | 6,200 |
| 2018/11/07 | 3,375 | 3,560 | 3,355 | 3,365 | 10,300 |
| 2018/11/06 | 3,365 | 3,435 | 3,340 | 3,390 | 11,800 |
| 2018/11/05 | 3,245 | 3,375 | 3,245 | 3,365 | 13,400 |
| 2018/11/02 | 3,285 | 3,405 | 3,285 | 3,370 | 10,500 |
| 2018/11/01 | 3,300 | 3,375 | 3,275 | 3,285 | 15,300 |
| 2018/10/31 | 3,235 | 3,335 | 3,215 | 3,325 | 10,200 |
| 2018/10/30 | 3,050 | 3,195 | 3,050 | 3,165 | 19,500 |
| 2018/10/29 | 3,050 | 3,125 | 3,050 | 3,055 | 11,800 |
| 2018/10/26 | 3,255 | 3,255 | 3,020 | 3,055 | 16,700 |
| 2018/10/25 | 3,085 | 3,175 | 3,080 | 3,120 | 16,300 |
| 2018/10/24 | 3,230 | 3,260 | 3,200 | 3,255 | 9,100 |
| 2018/10/23 | 3,350 | 3,360 | 3,225 | 3,230 | 24,800 |
| 2018/10/22 | 3,425 | 3,455 | 3,330 | 3,420 | 5,200 |
| 2018/10/19 | 3,420 | 3,465 | 3,395 | 3,425 | 6,200 |
| 2018/10/18 | 3,685 | 3,685 | 3,505 | 3,520 | 8,500 |
| 2018/10/17 | 3,625 | 3,710 | 3,595 | 3,685 | 12,700 |
| 2018/10/16 | 3,490 | 3,645 | 3,480 | 3,570 | 12,500 |
| 2018/10/15 | 3,570 | 3,570 | 3,460 | 3,520 | 11,700 |
| 2018/10/12 | 3,420 | 3,605 | 3,420 | 3,600 | 20,100 |
| 2018/10/11 | 3,585 | 3,590 | 3,445 | 3,445 | 20,300 |
| 2018/10/10 | 3,660 | 3,660 | 3,585 | 3,635 | 10,000 |
| 2018/10/09 | 3,750 | 3,760 | 3,655 | 3,670 | 15,800 |
| 2018/10/05 | 3,775 | 3,910 | 3,775 | 3,820 | 23,800 |
| 2018/10/04 | 3,735 | 3,855 | 3,670 | 3,775 | 27,200 |
| 2018/10/03 | 3,735 | 3,795 | 3,690 | 3,695 | 15,600 |
| 2018/10/02 | 3,725 | 3,765 | 3,705 | 3,735 | 9,300 |
| 2018/10/01 | 3,720 | 3,765 | 3,680 | 3,695 | 8,700 |
| 2018/09/28 | 3,770 | 3,770 | 3,725 | 3,745 | 5,500 |
| 2018/09/27 | 3,745 | 3,800 | 3,700 | 3,700 | 19,700 |
| 2018/09/26 | 3,680 | 3,750 | 3,635 | 3,730 | 12,300 |
| 2018/09/25 | 3,630 | 3,745 | 3,570 | 3,735 | 23,900 |
| 2018/09/21 | 3,500 | 3,630 | 3,495 | 3,605 | 21,800 |
| 2018/09/20 | 3,530 | 3,600 | 3,410 | 3,430 | 28,700 |
| 2018/09/19 | 3,405 | 3,515 | 3,405 | 3,495 | 19,800 |
| 2018/09/18 | 3,375 | 3,430 | 3,340 | 3,400 | 13,400 |
| 2018/09/14 | 3,245 | 3,415 | 3,240 | 3,395 | 27,900 |
| 2018/09/13 | 3,170 | 3,235 | 3,165 | 3,230 | 10,700 |
| 2018/09/12 | 3,150 | 3,200 | 3,120 | 3,175 | 18,700 |
| 2018/09/11 | 3,145 | 3,260 | 3,120 | 3,190 | 24,000 |
| 2018/09/10 | 3,135 | 3,175 | 3,125 | 3,155 | 10,600 |
| 2018/09/07 | 3,135 | 3,160 | 3,065 | 3,140 | 22,900 |
| 2018/09/06 | 3,125 | 3,155 | 3,110 | 3,135 | 11,800 |
| 2018/09/05 | 3,150 | 3,220 | 3,125 | 3,140 | 10,500 |
| 2018/09/04 | 3,175 | 3,190 | 3,150 | 3,150 | 5,800 |
| 2018/09/03 | 3,220 | 3,225 | 3,175 | 3,175 | 7,400 |
| 2018/08/31 | 3,300 | 3,340 | 3,200 | 3,200 | 20,400 |
| 2018/08/30 | 3,385 | 3,425 | 3,300 | 3,300 | 12,000 |
| 2018/08/29 | 3,355 | 3,430 | 3,355 | 3,405 | 8,300 |
| 2018/08/28 | 3,350 | 3,380 | 3,315 | 3,360 | 10,700 |
| 2018/08/27 | 3,265 | 3,380 | 3,235 | 3,345 | 27,500 |
| 2018/08/24 | 3,195 | 3,195 | 3,150 | 3,170 | 9,600 |
| 2018/08/23 | 3,165 | 3,225 | 3,145 | 3,195 | 20,700 |
| 2018/08/22 | 3,140 | 3,195 | 3,140 | 3,165 | 8,500 |
| 2018/08/21 | 3,150 | 3,185 | 3,115 | 3,125 | 9,000 |
| 2018/08/20 | 3,180 | 3,260 | 3,130 | 3,150 | 20,300 |
| 2018/08/17 | 3,165 | 3,185 | 3,100 | 3,125 | 16,700 |
| 2018/08/16 | 3,200 | 3,205 | 3,125 | 3,160 | 10,100 |
| 2018/08/15 | 3,295 | 3,295 | 3,200 | 3,225 | 9,100 |
| 2018/08/14 | 3,325 | 3,325 | 3,250 | 3,260 | 19,000 |
| 2018/08/13 | 3,480 | 3,505 | 3,290 | 3,320 | 30,500 |
| 2018/08/10 | 3,530 | 3,570 | 3,460 | 3,535 | 21,300 |
| 2018/08/09 | 3,445 | 3,515 | 3,445 | 3,495 | 4,400 |
| 2018/08/08 | 3,490 | 3,535 | 3,420 | 3,455 | 24,400 |
| 2018/08/07 | 3,415 | 3,475 | 3,390 | 3,470 | 9,300 |
| 2018/08/06 | 3,525 | 3,525 | 3,440 | 3,445 | 13,900 |
| 2018/08/03 | 3,500 | 3,510 | 3,420 | 3,500 | 19,000 |
| 2018/08/02 | 3,600 | 3,660 | 3,490 | 3,505 | 22,900 |
| 2018/08/01 | 3,740 | 3,765 | 3,550 | 3,620 | 24,000 |
| 2018/07/31 | 3,625 | 3,815 | 3,505 | 3,750 | 30,900 |
| 2018/07/30 | 3,590 | 3,645 | 3,590 | 3,625 | 6,000 |
| 2018/07/27 | 3,635 | 3,635 | 3,560 | 3,605 | 9,400 |
| 2018/07/26 | 3,735 | 3,800 | 3,555 | 3,570 | 18,500 |
| 2018/07/25 | 3,495 | 3,680 | 3,490 | 3,670 | 32,800 |
| 2018/07/24 | 3,505 | 3,510 | 3,375 | 3,485 | 33,300 |
| 2018/07/23 | 3,365 | 3,530 | 3,315 | 3,505 | 23,200 |
| 2018/07/20 | 3,425 | 3,425 | 3,335 | 3,365 | 11,300 |
| 2018/07/19 | 3,380 | 3,440 | 3,370 | 3,425 | 13,900 |
| 2018/07/18 | 3,415 | 3,465 | 3,350 | 3,380 | 19,800 |
| 2018/07/17 | 3,480 | 3,490 | 3,400 | 3,415 | 12,500 |
| 2018/07/13 | 3,435 | 3,475 | 3,415 | 3,450 | 12,300 |
| 2018/07/12 | 3,465 | 3,490 | 3,430 | 3,435 | 8,200 |
| 2018/07/11 | 3,500 | 3,500 | 3,410 | 3,470 | 16,200 |
| 2018/07/10 | 3,530 | 3,605 | 3,500 | 3,500 | 19,100 |
| 2018/07/09 | 3,480 | 3,500 | 3,385 | 3,495 | 16,000 |
| 2018/07/06 | 3,355 | 3,450 | 3,340 | 3,450 | 26,200 |
| 2018/07/05 | 3,375 | 3,400 | 3,300 | 3,320 | 21,100 |
| 2018/07/04 | 3,350 | 3,430 | 3,350 | 3,375 | 24,200 |
| 2018/07/03 | 3,435 | 3,435 | 3,305 | 3,405 | 34,800 |
| 2018/07/02 | 3,515 | 3,575 | 3,420 | 3,435 | 18,000 |
| 2018/06/29 | 3,485 | 3,560 | 3,430 | 3,555 | 23,200 |
| 2018/06/28 | 3,490 | 3,515 | 3,425 | 3,460 | 37,400 |
| 2018/06/27 | 3,615 | 3,615 | 3,500 | 3,520 | 18,300 |
| 2018/06/26 | 3,550 | 3,620 | 3,465 | 3,620 | 37,700 |
| 2018/06/25 | 3,550 | 3,635 | 3,525 | 3,550 | 16,800 |
| 2018/06/22 | 3,670 | 3,700 | 3,560 | 3,605 | 35,800 |
| 2018/06/21 | 3,690 | 3,785 | 3,670 | 3,740 | 41,200 |
| 2018/06/20 | 3,670 | 3,710 | 3,565 | 3,710 | 33,000 |
| 2018/06/19 | 3,755 | 3,790 | 3,585 | 3,600 | 54,900 |
| 2018/06/18 | 3,920 | 3,940 | 3,740 | 3,755 | 39,500 |
| 2018/06/15 | 4,070 | 4,070 | 3,900 | 3,905 | 51,900 |
| 2018/06/14 | 4,145 | 4,145 | 4,060 | 4,070 | 32,500 |
| 2018/06/13 | 4,150 | 4,180 | 4,085 | 4,150 | 48,900 |
| 2018/06/12 | 4,255 | 4,265 | 4,190 | 4,200 | 30,900 |
| 2018/06/11 | 4,245 | 4,345 | 4,235 | 4,260 | 34,500 |
| 2018/06/08 | 4,275 | 4,280 | 4,185 | 4,245 | 65,400 |
| 2018/06/07 | 4,305 | 4,385 | 4,285 | 4,345 | 32,100 |
| 2018/06/06 | 4,105 | 4,295 | 4,105 | 4,295 | 38,600 |
| 2018/06/05 | 4,075 | 4,145 | 4,030 | 4,090 | 17,700 |
| 2018/06/04 | 4,080 | 4,100 | 4,050 | 4,070 | 10,500 |
| 2018/06/01 | 4,000 | 4,070 | 3,995 | 4,035 | 20,100 |
| 2018/05/31 | 4,040 | 4,080 | 4,000 | 4,060 | 24,400 |
| 2018/05/30 | 4,090 | 4,135 | 4,025 | 4,035 | 28,300 |
| 2018/05/29 | 4,200 | 4,230 | 4,120 | 4,195 | 19,800 |
| 2018/05/28 | 4,285 | 4,340 | 4,200 | 4,205 | 17,900 |
| 2018/05/25 | 4,455 | 4,465 | 4,290 | 4,300 | 25,100 |
| 2018/05/24 | 4,500 | 4,500 | 4,275 | 4,445 | 55,800 |
| 2018/05/23 | 4,500 | 4,530 | 4,405 | 4,480 | 39,000 |
| 2018/05/22 | 4,375 | 4,480 | 4,350 | 4,465 | 42,600 |
| 2018/05/21 | 4,255 | 4,365 | 4,255 | 4,330 | 35,100 |
| 2018/05/18 | 4,230 | 4,270 | 4,160 | 4,215 | 23,400 |
| 2018/05/17 | 4,115 | 4,195 | 4,105 | 4,160 | 38,400 |
| 2018/05/16 | 4,135 | 4,165 | 4,060 | 4,100 | 33,100 |
| 2018/05/15 | 4,110 | 4,140 | 4,060 | 4,100 | 28,700 |
| 2018/05/14 | 4,065 | 4,105 | 4,015 | 4,085 | 89,200 |
| 2018/05/11 | 4,570 | 4,680 | 4,495 | 4,535 | 18,900 |
| 2018/05/10 | 4,645 | 4,695 | 4,515 | 4,560 | 18,200 |
| 2018/05/09 | 4,655 | 4,675 | 4,540 | 4,560 | 18,700 |
| 2018/05/08 | 4,545 | 4,770 | 4,535 | 4,655 | 40,600 |
| 2018/05/07 | 4,620 | 4,635 | 4,520 | 4,550 | 18,300 |
| 2018/05/02 | 4,560 | 4,635 | 4,560 | 4,615 | 12,400 |
| 2018/05/01 | 4,640 | 4,640 | 4,540 | 4,580 | 25,600 |
| 2018/04/27 | 4,685 | 4,690 | 4,610 | 4,665 | 25,500 |
| 2018/04/26 | 4,660 | 4,715 | 4,615 | 4,710 | 25,200 |
| 2018/04/25 | 4,680 | 4,680 | 4,615 | 4,660 | 20,100 |
| 2018/04/24 | 4,650 | 4,720 | 4,640 | 4,685 | 16,200 |
| 2018/04/23 | 4,650 | 4,705 | 4,600 | 4,620 | 17,900 |
| 2018/04/20 | 4,680 | 4,705 | 4,625 | 4,685 | 22,800 |
| 2018/04/19 | 4,775 | 4,835 | 4,700 | 4,715 | 23,800 |
| 2018/04/18 | 4,710 | 4,815 | 4,660 | 4,790 | 22,200 |
| 2018/04/17 | 4,750 | 4,750 | 4,630 | 4,690 | 24,100 |
| 2018/04/16 | 5,000 | 5,000 | 4,800 | 4,800 | 21,400 |
| 2018/04/13 | 4,705 | 5,010 | 4,700 | 4,935 | 52,000 |
| 2018/04/12 | 4,855 | 4,855 | 4,620 | 4,635 | 29,700 |
| 2018/04/11 | 4,790 | 4,915 | 4,770 | 4,855 | 28,200 |
| 2018/04/10 | 4,615 | 4,740 | 4,505 | 4,720 | 25,700 |
| 2018/04/09 | 4,640 | 4,660 | 4,590 | 4,610 | 18,200 |
| 2018/04/06 | 4,660 | 4,755 | 4,660 | 4,685 | 22,000 |
| 2018/04/05 | 4,735 | 4,775 | 4,530 | 4,660 | 34,100 |
| 2018/04/04 | 4,785 | 4,820 | 4,605 | 4,665 | 19,900 |
| 2018/04/03 | 4,610 | 4,780 | 4,540 | 4,710 | 30,400 |
| 2018/04/02 | 4,675 | 4,740 | 4,630 | 4,630 | 25,600 |
| 2018/03/30 | 4,690 | 4,705 | 4,605 | 4,675 | 29,800 |
| 2018/03/29 | 4,725 | 4,770 | 4,590 | 4,665 | 27,300 |
| 2018/03/28 | 4,805 | 4,875 | 4,640 | 4,710 | 38,200 |
| 2018/03/27 | 4,975 | 5,040 | 4,900 | 4,940 | 20,300 |
| 2018/03/26 | 4,855 | 4,910 | 4,790 | 4,905 | 22,600 |
| 2018/03/23 | 4,970 | 5,110 | 4,860 | 4,945 | 48,000 |
| 2018/03/22 | 5,060 | 5,230 | 4,955 | 5,200 | 80,200 |
| 2018/03/20 | 4,770 | 5,000 | 4,770 | 4,990 | 42,000 |
| 2018/03/19 | 4,980 | 5,010 | 4,770 | 4,770 | 53,800 |
| 2018/03/16 | 5,050 | 5,130 | 4,965 | 4,975 | 71,700 |
| 2018/03/15 | 5,100 | 5,240 | 5,050 | 5,100 | 43,900 |
| 2018/03/14 | 5,220 | 5,220 | 5,060 | 5,100 | 55,200 |
| 2018/03/13 | 5,250 | 5,340 | 5,190 | 5,240 | 76,100 |
| 2018/03/12 | 5,880 | 5,880 | 5,230 | 5,240 | 150,200 |
| 2018/03/09 | 5,900 | 5,970 | 5,720 | 5,880 | 129,900 |
| 2018/03/08 | 5,970 | 6,080 | 5,720 | 6,000 | 109,200 |
| 2018/03/07 | 5,680 | 6,190 | 5,630 | 6,030 | 164,900 |
| 2018/03/06 | 6,090 | 6,100 | 5,270 | 5,680 | 250,000 |
| 2018/03/05 | 5,780 | 6,300 | 5,780 | 6,040 | 296,800 |
| 2018/03/02 | 5,490 | 5,740 | 5,490 | 5,730 | 189,200 |
| 2018/03/01 | 5,330 | 5,580 | 5,270 | 5,490 | 123,300 |
| 2018/02/28 | 5,210 | 5,330 | 5,170 | 5,310 | 58,500 |
| 2018/02/27 | 5,000 | 5,240 | 5,000 | 5,240 | 51,900 |
| 2018/02/26 | 4,850 | 4,970 | 4,760 | 4,960 | 24,900 |
| 2018/02/23 | 4,765 | 4,835 | 4,695 | 4,790 | 35,300 |
| 2018/02/22 | 4,520 | 4,775 | 4,485 | 4,755 | 46,100 |
| 2018/02/21 | 4,135 | 4,515 | 4,130 | 4,515 | 46,700 |
| 2018/02/20 | 4,145 | 4,160 | 4,035 | 4,135 | 16,000 |
| 2018/02/19 | 4,135 | 4,150 | 4,055 | 4,145 | 16,900 |
| 2018/02/16 | 3,955 | 4,085 | 3,880 | 4,065 | 36,600 |
| 2018/02/15 | 3,990 | 4,030 | 3,940 | 3,955 | 15,100 |
| 2018/02/14 | 4,100 | 4,145 | 3,840 | 3,990 | 53,900 |
| 2018/02/13 | 4,515 | 4,585 | 4,125 | 4,170 | 112,300 |
| 2018/02/09 | 4,330 | 4,425 | 4,310 | 4,375 | 29,400 |
| 2018/02/08 | 4,520 | 4,580 | 4,430 | 4,515 | 19,100 |
| 2018/02/07 | 4,680 | 4,685 | 4,435 | 4,445 | 22,300 |
| 2018/02/06 | 4,625 | 4,685 | 4,325 | 4,500 | 34,200 |
| 2018/02/05 | 4,720 | 4,850 | 4,720 | 4,800 | 15,400 |
| 2018/02/02 | 4,835 | 4,915 | 4,760 | 4,860 | 17,800 |
| 2018/02/01 | 4,625 | 4,910 | 4,605 | 4,910 | 45,500 |
| 2018/01/31 | 4,650 | 4,755 | 4,510 | 4,695 | 107,200 |
| 2018/01/30 | 4,240 | 4,275 | 4,215 | 4,250 | 15,500 |
| 2018/01/29 | 4,180 | 4,245 | 4,180 | 4,230 | 8,100 |
| 2018/01/26 | 4,235 | 4,260 | 4,195 | 4,205 | 7,000 |
| 2018/01/25 | 4,285 | 4,285 | 4,165 | 4,165 | 6,100 |
| 2018/01/24 | 4,280 | 4,360 | 4,280 | 4,290 | 12,200 |
| 2018/01/23 | 4,275 | 4,275 | 4,240 | 4,250 | 6,500 |
| 2018/01/22 | 4,210 | 4,240 | 4,190 | 4,210 | 7,300 |
| 2018/01/19 | 4,085 | 4,190 | 4,085 | 4,170 | 8,600 |
| 2018/01/18 | 4,105 | 4,175 | 4,090 | 4,105 | 12,000 |
| 2018/01/17 | 4,105 | 4,105 | 4,055 | 4,065 | 18,200 |
| 2018/01/16 | 4,115 | 4,170 | 4,095 | 4,105 | 20,900 |
| 2018/01/15 | 4,235 | 4,245 | 4,085 | 4,105 | 21,300 |
| 2018/01/12 | 4,325 | 4,325 | 4,200 | 4,235 | 12,800 |
| 2018/01/11 | 4,400 | 4,405 | 4,280 | 4,325 | 9,400 |
| 2018/01/10 | 4,400 | 4,455 | 4,395 | 4,410 | 6,200 |
| 2018/01/09 | 4,490 | 4,490 | 4,395 | 4,415 | 4,800 |
| 2018/01/05 | 4,440 | 4,510 | 4,395 | 4,465 | 8,100 |
| 2018/01/04 | 4,440 | 4,480 | 4,395 | 4,460 | 8,400 |