[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 
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
2016-03-18190.00190.00187.00190.0010800020369000
2016-03-17191.00192.00190.00191.00340006501000
2016-03-16190.00191.00189.00190.00390007413000
2016-03-15192.00192.00189.00190.00360006862000
2016-03-14192.00193.00190.00192.00520009994000
2016-03-11185.00190.00183.00189.0013500025081000
2016-03-10188.00189.00187.00189.00300005648000
2016-03-09188.00188.00186.00187.00350006520000
2016-03-08188.00192.00188.00188.00530009994000
2016-03-07187.00190.00187.00189.006700012652000
2016-03-04184.00186.00184.00185.00500009231000
2016-03-03180.00183.00180.00182.00400007259000
2016-03-02176.00181.00176.00179.007400013187000
2016-03-01175.00176.00173.00173.00370006429000
2016-02-29181.00181.00174.00174.00410007288000
2016-02-26176.00177.00176.00176.00350006169000
2016-02-25171.00176.00171.00175.00490008525000
2016-02-24173.00175.00171.00172.006000010334000
2016-02-23179.00179.00174.00174.00520009139000
2016-02-22176.00179.00175.00176.00560009862000
2016-02-19180.00180.00174.00176.008600015183000
2016-02-18178.00183.00177.00180.00420007538000
2016-02-17178.00181.00173.00176.00450007901000
2016-02-16180.00182.00178.00178.005900010628000
2016-02-15170.00180.00170.00178.007100012419000
2016-02-12168.00170.00165.00165.0022900038355000
2016-02-10181.00181.00172.00173.0014200025062000
2016-02-09183.00183.00178.00178.009800017686000
2016-02-08182.00187.00182.00186.007100013028000
2016-02-05187.00187.00183.00184.009300017227000
2016-02-04193.00193.00187.00187.006500012322000
2016-02-03197.00197.00192.00193.008000015547000
2016-02-02203.00203.00200.00200.00390007836000
2016-02-01201.00204.00200.00203.006400012927000
2016-01-29191.00197.00190.00197.006200011952000
2016-01-28192.00193.00189.00189.008000015229000
2016-01-27193.00195.00191.00195.00330006389000
2016-01-26198.00198.00185.00188.005600010650000
2016-01-25202.00202.00196.00198.00210004186000
2016-01-22189.00194.00189.00194.00470008995000
2016-01-21190.00193.00185.00185.008500016054000
2016-01-20197.00198.00191.00191.0010500020392000
2016-01-19199.00200.00197.00197.00340006734000
2016-01-18197.00200.00195.00198.009200018132000
2016-01-15206.00206.00201.00201.007700015587000
2016-01-14203.00203.00200.00202.009300018719000
2016-01-13202.00208.00202.00206.0010400021298000
2016-01-12207.00208.00201.00202.0013600027602000
2016-01-08208.00213.00206.00208.008600018050000
2016-01-07210.00212.00208.00208.009300019492000
2016-01-06217.00217.00208.00212.004700010015000
2016-01-05217.00217.00212.00215.00370007965000
2016-01-04218.00221.00216.00217.00430009389000
2015-12-30218.00221.00218.00220.007500016441000
2015-12-29214.00217.00214.00217.006400013798000
2015-12-28211.00216.00210.00214.006100012996000
2015-12-25211.00211.00204.00207.0028400058953000
2015-12-24218.00220.00210.00211.0030500065502000
2015-12-22221.00222.00217.00218.0026600058669000
2015-12-21224.00225.00219.00225.0014600032361000
2015-12-18228.00228.00225.00226.0010300023280000
2015-12-17230.00231.00228.00228.009700022271000
2015-12-16228.00231.00228.00229.008400019305000
2015-12-15228.00229.00225.00226.0012200027680000
2015-12-14230.00230.00228.00230.007200016499000
2015-12-11230.00232.00230.00232.0011500026508000
2015-12-10233.00233.00231.00232.007900018332000
2015-12-09235.00236.00234.00234.005200012210000
2015-12-08238.00238.00234.00235.0011500027026000
2015-12-07238.00239.00238.00238.004400010478000
2015-12-04238.00238.00236.00238.005800013740000
2015-12-03238.00239.00236.00238.006700015939000
2015-12-02239.00240.00236.00237.0013400031890000
2015-12-01239.00242.00237.00239.005600013396000
2015-11-30239.00240.00238.00240.005100012205000
2015-11-27239.00239.00238.00239.00370008824000
2015-11-26240.00241.00238.00239.007500017926000

   ※ 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