[6358 東証1部] 酒井重工業 日足 時系列データ

[6358 東証1部] 酒井重工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28347.00350.00346.00349.0016600057721000
2017-03-27342.00350.00337.00345.0020400070083000
2017-03-24337.00343.00337.00342.008400028592000
2017-03-23338.00342.00337.00338.0011300038232000
2017-03-22337.00340.00335.00338.0012500042180000
2017-03-21339.00343.00335.00343.0011800040147000
2017-03-17346.00346.00338.00339.0014200048303000
2017-03-16340.00344.00338.00344.009200031466000
2017-03-15346.00346.00341.00341.0010400035666000
2017-03-14351.00354.00345.00347.0014200049647000
2017-03-13350.00353.00349.00351.0014400050547000
2017-03-10350.00352.00346.00350.0024400085367000
2017-03-09340.00350.00339.00345.0014100048733000
2017-03-08344.00344.00339.00341.0010000034111000
2017-03-07345.00349.00342.00344.0015100052201000
2017-03-06348.00350.00342.00347.0012400043011000
2017-03-03349.00358.00348.00348.00497000175522000
2017-03-02349.00353.00346.00349.00429000149899000
2017-03-01334.00347.00330.00342.00415000141661000
2017-02-28330.00335.00327.00334.0014800049300000
2017-02-27325.00326.00322.00324.0012400040223000
2017-02-24338.00338.00326.00328.0025100083082000
2017-02-23340.00340.00334.00337.0016400055201000
2017-02-22343.00343.00339.00340.006600022464000
2017-02-21340.00341.00339.00341.006700022800000
2017-02-20344.00345.00338.00340.008100027576000
2017-02-17333.00344.00332.00342.0018000061124000
2017-02-16339.00339.00334.00336.0012500042005000
2017-02-15342.00345.00337.00337.0019400066196000
2017-02-14341.00348.00338.00340.00338000115741000
2017-02-13330.00345.00330.00341.00510000173278000
2017-02-10332.00333.00324.00326.0024400080010000
2017-02-09330.00330.00323.00327.0029900097331000
2017-02-08337.00337.00326.00332.0025600084637000
2017-02-07340.00340.00336.00337.0015500052378000
2017-02-06340.00342.00336.00341.0015600052962000
2017-02-03336.00340.00330.00334.0022300074722000
2017-02-02341.00344.00332.00334.0016800056484000
2017-02-01331.00341.00331.00338.0024600083045000
2017-01-31337.00347.00335.00337.0028900097806000
2017-01-30346.00346.00337.00344.0023900081563000
2017-01-27350.00364.00347.00348.00760000270670000
2017-01-26343.00354.00342.00346.00531000184864000
2017-01-25328.00338.00327.00336.00340000112739000
2017-01-24325.00327.00319.00320.00316000101984000
2017-01-23341.00341.00328.00330.00338000112695000
2017-01-20345.00345.00339.00341.0015200052022000
2017-01-19333.00348.00333.00342.0027000092568000
2017-01-18319.00336.00319.00333.0026000084947000
2017-01-17335.00335.00326.00326.0027900091998000
2017-01-16350.00350.00336.00337.00323000109892000
2017-01-13351.00357.00347.00350.00324000114019000
2017-01-12355.00358.00350.00356.0024900088271000
2017-01-11355.00360.00345.00356.00325000114794000
2017-01-10359.00369.00353.00356.00633000228792000
2017-01-06355.00364.00353.00359.00524000188095000
2017-01-05349.00359.00346.00359.00844000295811000
2017-01-04333.00350.00330.00349.00806000274200000
2016-12-30326.00329.00326.00327.0019300063253000
2016-12-29329.00330.00322.00326.00355000115796000
2016-12-28310.00332.00310.00329.00611000199236000
2016-12-27314.00316.00307.00307.0023200072071000
2016-12-26305.00321.00305.00319.00336000105617000
2016-12-22307.00309.00302.00307.00382000116580000
2016-12-21318.00319.00308.00308.0031100097100000
2016-12-20320.00324.00312.00320.00433000138394000
2016-12-19332.00332.00322.00324.0026700086980000
2016-12-16331.00333.00329.00332.0023700078473000
2016-12-15334.00335.00327.00329.00324000107124000
2016-12-14337.00337.00324.00334.00411000136433000
2016-12-13324.00337.00320.00334.00533000175297000
2016-12-12325.00325.00316.00325.00548000175765000
2016-12-09336.00336.00312.00321.00867000281492000
2016-12-08341.00352.00311.00331.001627000538667000
2016-12-07323.00341.00322.00341.001476000491384000
2016-12-06299.00320.00296.00319.001179000364909000
2016-12-05288.00298.00287.00297.00705000206858000
2016-12-02278.00288.00275.00288.00474000134421000
2016-12-01280.00283.00275.00277.0034600096837000
2016-11-30272.00280.00272.00277.00413000113974000
2016-11-29263.00270.00261.00270.0027700074191000
2016-11-28258.00263.00255.00263.0012000031020000
2016-11-25260.00262.00255.00258.0022300057975000
2016-11-24257.00263.00254.00260.0026800069343000
2016-11-22261.00264.00259.00259.0026100068322000
2016-11-21254.00263.00254.00262.00415000107445000
2016-11-18253.00254.00249.00253.0019100048083000
2016-11-17241.00251.00240.00250.0036700090777000
2016-11-16237.00242.00237.00242.0026000062330000
2016-11-15229.00237.00223.00236.0039000090486000
2016-11-14220.00228.00219.00228.0030600068413000
2016-11-11214.00220.00211.00217.0026100056163000
2016-11-10209.00214.00207.00210.0015400032363000
2016-11-09199.00211.00199.00201.0016800034426000
2016-11-08210.00211.00209.00210.004800010086000
2016-11-07210.00212.00209.00211.0011600024405000
2016-11-04210.00212.00206.00210.0011700024445000
2016-11-02210.00213.00210.00212.009000019023000
2016-11-01212.00215.00211.00213.009100019318000
2016-10-31215.00218.00213.00214.0010600022828000
2016-10-28211.00216.00211.00216.0013200028304000
2016-10-27208.00211.00207.00210.007200015105000
2016-10-26208.00211.00206.00208.0012000025064000
2016-10-25206.00208.00205.00207.007500015466000
2016-10-24205.00206.00203.00206.006200012686000
2016-10-21206.00208.00205.00206.0010000020674000
2016-10-20199.00208.00199.00206.0026700054460000
2016-10-19197.00198.00196.00198.0014700028925000
2016-10-18191.00198.00191.00197.0015800030685000
2016-10-17189.00191.00189.00191.006100011595000
2016-10-14190.00190.00188.00189.006300011879000
2016-10-13189.00191.00189.00190.00430008162000
2016-10-12189.00191.00188.00189.006900013036000
2016-10-11192.00192.00190.00191.008800016829000
2016-10-07191.00191.00189.00190.0010300019582000
2016-10-06189.00191.00188.00190.0010400019705000
2016-10-05186.00189.00186.00189.00430008088000
2016-10-04186.00186.00183.00186.007400013705000
2016-10-03190.00190.00186.00186.00360006780000
2016-09-30190.00190.00185.00190.00480009043000
2016-09-29187.00191.00187.00191.00280005306000
2016-09-28190.00190.00188.00188.00360006780000
2016-09-27190.00191.00188.00191.005500010448000
2016-09-26190.00191.00188.00188.00490009281000
2016-09-23187.00190.00187.00190.005800010961000
2016-09-21187.00189.00183.00189.006300011765000
2016-09-20185.00187.00185.00185.00500009279000
2016-09-16185.00186.00183.00185.00380007028000
2016-09-15184.00187.00184.00185.00260004818000
2016-09-14186.00187.00186.00186.00240004472000
2016-09-13185.00186.00185.00186.00280005189000
2016-09-12186.00186.00185.00185.00400007412000
2016-09-09189.00189.00187.00189.00460008678000
2016-09-08187.00188.00186.00188.00330006188000
2016-09-07190.00190.00187.00187.005900011101000
2016-09-06190.00190.00188.00190.00390007384000
2016-09-05189.00191.00188.00189.0011800022366000
2016-09-02186.00188.00185.00188.00470008737000
2016-09-01187.00187.00185.00187.00490009144000
2016-08-31187.00188.00186.00188.00430008034000
2016-08-30187.00188.00186.00187.00420007847000
2016-08-29185.00187.00184.00187.006800012603000
2016-08-26182.00185.00182.00184.00320005880000
2016-08-25184.00184.00181.00183.0011800021591000
2016-08-24177.00191.00177.00184.00544000100866000
2016-08-23176.00176.00175.00175.00550009667000
2016-08-22177.00178.00176.00177.00330005847000
2016-08-19179.00179.00177.00178.00190003386000
2016-08-18176.00179.00176.00178.00390006930000
2016-08-17178.00179.00177.00178.00490008723000
2016-08-16180.00180.00177.00178.007000012504000
2016-08-15180.00180.00179.00180.00250004484000
2016-08-12178.00180.00178.00180.00520009301000
2016-08-10179.00179.00178.00179.00290005168000
2016-08-09180.00180.00179.00179.00210003767000
2016-08-08178.00181.00178.00180.00320005750000
2016-08-05177.00177.00176.00176.00270004773000
2016-08-04177.00177.00176.00177.00400007055000
2016-08-03178.00178.00175.00175.00470008294000
2016-08-02182.00183.00178.00178.00410007386000
2016-08-01183.00183.00180.00181.00510009261000
2016-07-29180.00183.00179.00183.00460008293000
2016-07-28181.00181.00178.00180.00520009350000
2016-07-27180.00185.00179.00181.008800016028000
2016-07-26179.00179.00177.00179.00350006254000
2016-07-25178.00182.00178.00181.007200012959000
2016-07-22178.00180.00178.00180.00210003756000
2016-07-21179.00183.00179.00180.009800017674000
2016-07-20174.00177.00174.00177.00270004744000
2016-07-19175.00177.00175.00177.00470008259000
2016-07-15176.00177.00173.00173.008400014659000
2016-07-14172.00175.00172.00174.00450007800000
2016-07-13174.00177.00173.00174.006300010975000
2016-07-12169.00173.00169.00172.008500014555000
2016-07-11164.00168.00162.00168.007000011569000
2016-07-08160.00162.00159.00159.00540008630000
2016-07-07160.00162.00160.00161.00460007407000
2016-07-06164.00165.00161.00161.007300011804000
2016-07-05165.00166.00165.00165.00210003479000
2016-07-04166.00166.00164.00164.00490008069000
2016-07-01166.00167.00165.00166.008500014110000
2016-06-30169.00170.00166.00167.00370006204000
2016-06-29167.00167.00165.00166.00230003822000
2016-06-28160.00166.00160.00164.00570009312000
2016-06-27165.00165.00161.00163.006200010128000
2016-06-24174.00174.00158.00160.0014400023682000
2016-06-23173.00174.00170.00174.00250004301000
2016-06-22172.00172.00169.00170.00390006655000
2016-06-21173.00175.00172.00174.008000013872000
2016-06-20168.00174.00168.00173.00510008776000
2016-06-17170.00170.00168.00169.00480008147000
2016-06-16171.00171.00166.00166.009000015188000
2016-06-15171.00174.00171.00172.00490008431000
2016-06-14172.00174.00170.00171.009700016607000
2016-06-13175.00177.00172.00172.009700016860000
2016-06-10182.00182.00177.00177.009900017792000
2016-06-09180.00180.00178.00178.00140002500000
2016-06-08180.00180.00178.00179.00270004824000
2016-06-07180.00180.00178.00180.00230004116000
2016-06-06179.00181.00177.00180.00430007679000
2016-06-03181.00181.00179.00180.007200012924000
2016-06-02183.00183.00180.00180.005900010706000
2016-06-01182.00185.00182.00184.006400011705000
2016-05-31182.00184.00182.00183.005900010811000
2016-05-30182.00184.00182.00182.006100011151000
2016-05-27185.00185.00181.00181.00490008962000
2016-05-26183.00184.00182.00182.00290005297000
2016-05-25183.00184.00182.00182.00290005304000
2016-05-24184.00184.00182.00182.00450008217000
2016-05-23185.00185.00182.00184.00450008262000
2016-05-20184.00186.00184.00184.00530009787000
2016-05-19183.00185.00183.00184.007800014359000
2016-05-18184.00186.00182.00183.006000011043000
2016-05-17184.00184.00181.00181.009300016972000
2016-05-16185.00189.00181.00182.0013300024571000
2016-05-13182.00182.00181.00181.00530009620000
2016-05-12181.00184.00180.00182.00490008902000
2016-05-11184.00185.00181.00183.006000010990000
2016-05-10181.00185.00180.00185.005700010422000
2016-05-09179.00183.00179.00181.006300011400000
2016-05-06180.00180.00177.00179.00510009094000
2016-05-02181.00183.00180.00180.006700012141000
2016-04-28187.00191.00184.00185.008100015115000
2016-04-27190.00190.00187.00187.007600014241000
2016-04-26189.00190.00186.00190.007900014862000
2016-04-25193.00194.00188.00189.0010800020646000
2016-04-22190.00192.00189.00192.006700012792000
2016-04-21192.00194.00188.00190.0015200029017000
2016-04-20192.00192.00188.00189.009200017439000
2016-04-19192.00196.00189.00192.0015000028735000
2016-04-18188.00195.00183.00189.0029700056068000
2016-04-15184.00186.00179.00183.0013100023961000
2016-04-14181.00185.00179.00185.0016500030095000
2016-04-13175.00180.00175.00178.006200010993000
2016-04-12173.00178.00173.00175.006400011255000
2016-04-11172.00173.00172.00173.00290005007000
2016-04-08170.00176.00169.00172.005900010156000
2016-04-07174.00175.00171.00171.00530009158000
2016-04-06171.00175.00171.00172.005900010161000
2016-04-05175.00175.00172.00172.00450007769000
2016-04-04175.00178.00175.00178.00360006365000
2016-04-01183.00183.00176.00176.007600013574000
2016-03-31188.00189.00180.00183.0011300020743000
2016-03-30187.00189.00186.00186.00380007127000
2016-03-29189.00190.00188.00189.00250004724000
2016-03-28191.00192.00189.00190.00450008548000
2016-03-25186.00191.00185.00188.007700014503000
2016-03-24190.00190.00187.00188.00310005848000
2016-03-23189.00190.00188.00190.005500010417000
2016-03-22189.00192.00189.00191.005300010096000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog