[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 
2017-09-22359.00360.00357.00360.006200022244000
2017-09-21358.00360.00357.00358.006000021510000
2017-09-20358.00362.00356.00358.0014500051934000
2017-09-19357.00360.00357.00358.0011100039746000
2017-09-15348.00357.00348.00355.008300029396000
2017-09-14352.00352.00348.00350.004700016439000
2017-09-13352.00355.00352.00353.006700023700000
2017-09-12351.00353.00347.00352.006100021377000
2017-09-11349.00353.00349.00351.006700023539000
2017-09-08342.00348.00339.00345.0015200052403000
2017-09-07350.00350.00343.00346.009800033980000
2017-09-06347.00354.00345.00347.006600022990000
2017-09-05350.00355.00346.00350.008600030215000
2017-09-04352.00355.00349.00351.005900020729000
2017-09-01356.00356.00352.00356.004200014890000
2017-08-31352.00358.00351.00356.0011000039101000
2017-08-30352.00353.00347.00349.006900024136000
2017-08-29350.00352.00346.00349.008800030731000
2017-08-28349.00350.00345.00350.006400022265000
2017-08-25347.00349.00347.00347.006000020865000
2017-08-24344.00348.00344.00345.006600022839000
2017-08-23347.00348.00343.00344.008200028329000
2017-08-22340.00345.00338.00343.008400028729000
2017-08-21335.00339.00332.00339.007400024872000
2017-08-18342.00342.00335.00335.0011900040169000
2017-08-17346.00346.00341.00343.0010800037070000
2017-08-16347.00347.00341.00344.0011800040654000
2017-08-15348.00356.00348.00349.007800027470000
2017-08-14350.00350.00340.00345.0019000065605000
2017-08-10360.00363.00357.00358.0020200072746000
2017-08-09362.00362.00359.00362.0017300062440000
2017-08-08362.00363.00357.00361.0015000054186000
2017-08-07351.00359.00350.00359.0018400065405000
2017-08-04347.00350.00344.00348.008900030951000
2017-08-03349.00349.00343.00347.008000027729000
2017-08-02345.00349.00343.00348.007000024229000
2017-08-01342.00344.00336.00344.008000027221000
2017-07-31338.00343.00337.00341.006100020749000
2017-07-28347.00348.00337.00338.0010000034169000
2017-07-27350.00353.00346.00347.0013400046857000
2017-07-26348.00350.00345.00350.009000031410000
2017-07-25349.00349.00345.00345.004700016310000
2017-07-24346.00350.00345.00350.009300032352000
2017-07-21342.00345.00342.00345.007100024401000
2017-07-20342.00347.00342.00345.0010100034806000
2017-07-19335.00341.00333.00341.007300024690000
2017-07-18344.00344.00332.00335.0011800039776000
2017-07-14345.00346.00342.00344.004300014793000
2017-07-13345.00345.00341.00343.004700016150000
2017-07-12342.00343.00340.00340.004500015380000
2017-07-11337.00344.00337.00341.009900033822000
2017-07-10339.00342.00335.00339.0011500039038000
2017-07-07335.00335.00327.00333.008300027557000
2017-07-06340.00340.00330.00333.0023800079840000
2017-07-05313.00339.00313.00339.00346000113764000
2017-07-04316.00318.00313.00314.0012000037797000
2017-07-03314.00317.00314.00315.009900031225000
2017-06-30320.00320.00314.00316.0010500033190000
2017-06-29311.00320.00310.00320.008800027719000
2017-06-28312.00312.00310.00310.0024200075340000
2017-06-27320.00320.00313.00314.0021000066359000
2017-06-26320.00321.00319.00320.004600014728000
2017-06-23325.00325.00320.00320.008700028060000
2017-06-22326.00326.00322.00323.009200029852000
2017-06-21331.00331.00327.00327.004300014133000
2017-06-20327.00332.00327.00331.006700022120000
2017-06-19327.00330.00327.00327.006100019984000
2017-06-16331.00331.00329.00330.008400027729000
2017-06-15331.00332.00331.00331.005100016892000
2017-06-14334.00334.00331.00331.004800015922000
2017-06-13331.00334.00331.00334.004200014003000
2017-06-12329.00333.00329.00331.009300030821000
2017-06-09335.00336.00332.00333.008700029025000
2017-06-08332.00336.00331.00336.009500031728000
2017-06-07331.00333.00330.00333.005300017602000
2017-06-06335.00335.00331.00331.008200027314000
2017-06-05339.00340.00337.00337.005400018268000
2017-06-02337.00340.00337.00340.009700032851000
2017-06-01337.00339.00337.00337.007900026671000
2017-05-31343.00343.00337.00337.003200010856000
2017-05-30340.00342.00338.00342.007400025163000
2017-05-29344.00344.00335.00336.009700032742000
2017-05-26340.00344.00337.00342.0014500049189000
2017-05-25346.00348.00343.00343.005400018635000
2017-05-24345.00346.00341.00346.0018100062291000
2017-05-23345.00345.00341.00341.007400025357000
2017-05-22344.00347.00342.00345.0015900054844000
2017-05-19333.00341.00333.00339.009300031397000
2017-05-18329.00335.00329.00333.0018800062408000
2017-05-17348.00349.00336.00336.0020900071478000
2017-05-16340.00349.00340.00346.00411000141008000
2017-05-15330.00339.00326.00339.00809000268921000
2017-05-12304.00304.00300.00301.0015900047941000
2017-05-11313.00313.00309.00310.0012200037988000
2017-05-10314.00316.00313.00313.005200016331000
2017-05-09313.00315.00313.00314.0011200035141000
2017-05-08310.00313.00309.00310.0019300060048000
2017-05-02308.00314.00306.00306.0013300041085000
2017-05-01309.00309.00305.00308.006400019655000
2017-04-28309.00309.00304.00306.005200015926000
2017-04-27305.00309.00302.00307.008300025464000
2017-04-26303.00306.00303.00305.0010800032949000
2017-04-25296.00302.00295.00301.009800029278000
2017-04-24304.00305.00297.00297.005900017719000
2017-04-21295.00299.00295.00297.009500028212000
2017-04-20291.00295.00290.00295.007500022034000
2017-04-19286.00296.00286.00293.0018900055406000
2017-04-18290.00295.00287.00287.0013900040438000
2017-04-17284.00288.00283.00288.007900022607000
2017-04-14280.00287.00280.00285.0012600035770000
2017-04-13285.00288.00279.00284.0022700064236000
2017-04-12283.00291.00282.00289.0020000057220000
2017-04-11301.00301.00290.00290.0030200088938000
2017-04-10312.00313.00305.00306.0023300072092000
2017-04-07314.00316.00310.00314.0017300054203000
2017-04-06317.00317.00307.00309.0019600060924000
2017-04-05323.00325.00320.00322.0024800079998000
2017-04-04335.00335.00325.00325.0019400063902000
2017-04-03346.00346.00333.00337.0016800056930000
2017-03-31345.00348.00341.00341.0019700068004000
2017-03-30342.00346.00340.00340.0010200034919000
2017-03-29348.00348.00341.00345.0011400039299000
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

   ※ 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