酉島製作所(6363)の株価時系列情報
酉島製作所(6363)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 |
---|---|---|---|---|---|
1992/12/30 | 855 | 855 | 842 | 842 | 35,000 |
1992/12/29 | 842 | 845 | 842 | 845 | 9,000 |
1992/12/28 | 846 | 848 | 844 | 844 | 14,000 |
1992/12/25 | 845 | 846 | 845 | 846 | 5,000 |
1992/12/24 | 852 | 852 | 850 | 850 | 6,000 |
1992/12/22 | 853 | 853 | 853 | 853 | 8,000 |
1992/12/21 | 845 | 845 | 845 | 845 | 8,000 |
1992/12/18 | 845 | 845 | 845 | 845 | 1,000 |
1992/12/16 | 842 | 842 | 842 | 842 | 2,000 |
1992/12/15 | 846 | 846 | 841 | 841 | 12,000 |
1992/12/14 | 850 | 850 | 850 | 850 | 6,000 |
1992/12/11 | 861 | 861 | 852 | 852 | 6,000 |
1992/12/10 | 851 | 851 | 851 | 851 | 6,000 |
1992/12/09 | 855 | 855 | 855 | 855 | 1,000 |
1992/12/08 | 874 | 874 | 851 | 855 | 16,000 |
1992/12/07 | 856 | 875 | 856 | 875 | 47,000 |
1992/12/04 | 812 | 836 | 812 | 836 | 39,000 |
1992/12/03 | 801 | 806 | 801 | 806 | 37,000 |
1992/12/02 | 798 | 800 | 798 | 800 | 15,000 |
1992/12/01 | 793 | 793 | 793 | 793 | 10,000 |
1992/11/30 | 790 | 790 | 790 | 790 | 2,000 |
1992/11/27 | 800 | 800 | 789 | 789 | 6,000 |
1992/11/26 | 791 | 791 | 791 | 791 | 11,000 |
1992/11/25 | 791 | 791 | 791 | 791 | 8,000 |
1992/11/24 | 791 | 794 | 791 | 791 | 11,000 |
1992/11/20 | 791 | 792 | 791 | 791 | 5,000 |
1992/11/19 | 791 | 792 | 791 | 792 | 4,000 |
1992/11/18 | 791 | 792 | 791 | 791 | 10,000 |
1992/11/17 | 791 | 791 | 791 | 791 | 4,000 |
1992/11/12 | 793 | 793 | 793 | 793 | 1,000 |
1992/11/10 | 799 | 799 | 798 | 798 | 7,000 |
1992/11/09 | 801 | 801 | 801 | 801 | 10,000 |
1992/11/06 | 801 | 801 | 801 | 801 | 1,000 |
1992/11/05 | 805 | 805 | 801 | 801 | 2,000 |
1992/11/02 | 801 | 801 | 801 | 801 | 1,000 |
1992/10/30 | 820 | 820 | 820 | 820 | 6,000 |
1992/10/28 | 820 | 820 | 820 | 820 | 6,000 |
1992/10/27 | 820 | 820 | 820 | 820 | 3,000 |
1992/10/26 | 802 | 805 | 802 | 805 | 2,000 |
1992/10/20 | 802 | 802 | 802 | 802 | 1,000 |
1992/10/19 | 822 | 822 | 822 | 822 | 1,000 |
1992/10/16 | 822 | 822 | 822 | 822 | 10,000 |
1992/10/15 | 822 | 822 | 822 | 822 | 1,000 |
1992/10/14 | 790 | 790 | 790 | 790 | 4,000 |
1992/10/13 | 793 | 793 | 790 | 790 | 6,000 |
1992/10/09 | 793 | 793 | 793 | 793 | 1,000 |
1992/10/07 | 790 | 790 | 790 | 790 | 1,000 |
1992/10/06 | 810 | 810 | 810 | 810 | 1,000 |
1992/10/02 | 811 | 811 | 811 | 811 | 1,000 |
1992/09/30 | 821 | 821 | 821 | 821 | 5,000 |
1992/09/29 | 821 | 821 | 821 | 821 | 4,000 |
1992/09/28 | 821 | 821 | 821 | 821 | 12,000 |
1992/09/25 | 821 | 821 | 821 | 821 | 3,000 |
1992/09/24 | 821 | 821 | 821 | 821 | 3,000 |
1992/09/21 | 821 | 821 | 821 | 821 | 3,000 |
1992/09/18 | 822 | 822 | 822 | 822 | 1,000 |
1992/09/16 | 824 | 824 | 824 | 824 | 1,000 |
1992/09/14 | 824 | 824 | 824 | 824 | 2,000 |
1992/09/11 | 822 | 822 | 822 | 822 | 2,000 |
1992/09/10 | 821 | 821 | 821 | 821 | 5,000 |
1992/09/08 | 822 | 822 | 820 | 820 | 13,000 |
1992/09/07 | 821 | 821 | 821 | 821 | 2,000 |
1992/09/04 | 820 | 820 | 820 | 820 | 3,000 |
1992/09/01 | 860 | 860 | 860 | 860 | 7,000 |
1992/08/26 | 770 | 770 | 770 | 770 | 1,000 |
1992/08/25 | 790 | 790 | 790 | 790 | 3,000 |
1992/08/24 | 790 | 790 | 790 | 790 | 3,000 |
1992/08/21 | 810 | 810 | 810 | 810 | 1,000 |
1992/08/20 | 789 | 800 | 789 | 800 | 22,000 |
1992/08/18 | 810 | 810 | 800 | 800 | 15,000 |
1992/08/17 | 810 | 810 | 810 | 810 | 4,000 |
1992/08/14 | 780 | 780 | 780 | 780 | 3,000 |
1992/08/11 | 810 | 810 | 800 | 810 | 15,000 |
1992/08/10 | 810 | 810 | 810 | 810 | 4,000 |
1992/08/07 | 845 | 845 | 845 | 845 | 6,000 |
1992/08/06 | 854 | 854 | 850 | 850 | 12,000 |
1992/08/05 | 854 | 854 | 854 | 854 | 1,000 |
1992/08/04 | 855 | 855 | 855 | 855 | 21,000 |
1992/08/03 | 855 | 855 | 855 | 855 | 4,000 |
1992/07/27 | 860 | 860 | 860 | 860 | 5,000 |
1992/07/22 | 826 | 826 | 826 | 826 | 10,000 |
1992/07/21 | 826 | 826 | 826 | 826 | 8,000 |
1992/07/16 | 838 | 838 | 838 | 838 | 45,000 |
1992/07/15 | 826 | 830 | 826 | 830 | 13,000 |
1992/07/14 | 827 | 827 | 826 | 826 | 3,000 |
1992/07/13 | 826 | 826 | 826 | 826 | 19,000 |
1992/07/10 | 826 | 826 | 826 | 826 | 6,000 |
1992/07/09 | 826 | 826 | 826 | 826 | 1,000 |
1992/07/06 | 870 | 870 | 866 | 866 | 15,000 |
1992/07/03 | 854 | 855 | 854 | 855 | 27,000 |
1992/07/02 | 855 | 855 | 855 | 855 | 7,000 |
1992/07/01 | 855 | 855 | 855 | 855 | 3,000 |
1992/06/29 | 855 | 855 | 855 | 855 | 4,000 |
1992/06/18 | 860 | 875 | 860 | 875 | 10,000 |
1992/06/16 | 859 | 860 | 850 | 860 | 11,000 |
1992/06/12 | 843 | 860 | 843 | 860 | 20,000 |
1992/06/10 | 821 | 821 | 821 | 821 | 2,000 |
1992/06/03 | 822 | 850 | 822 | 850 | 3,000 |
1992/06/01 | 835 | 835 | 821 | 821 | 10,000 |
1992/05/29 | 835 | 835 | 835 | 835 | 5,000 |
1992/05/27 | 840 | 848 | 840 | 848 | 18,000 |
1992/05/26 | 840 | 840 | 840 | 840 | 2,000 |
1992/05/25 | 835 | 835 | 835 | 835 | 5,000 |
1992/05/21 | 826 | 829 | 826 | 829 | 2,000 |
1992/05/20 | 825 | 825 | 825 | 825 | 1,000 |
1992/05/19 | 822 | 822 | 822 | 822 | 1,000 |
1992/05/14 | 818 | 818 | 818 | 818 | 1,000 |
1992/05/12 | 817 | 817 | 817 | 817 | 2,000 |
1992/05/11 | 810 | 810 | 810 | 810 | 1,000 |
1992/05/07 | 810 | 810 | 810 | 810 | 1,000 |
1992/05/06 | 810 | 811 | 810 | 811 | 9,000 |
1992/05/01 | 810 | 810 | 810 | 810 | 1,000 |
1992/04/30 | 791 | 805 | 791 | 805 | 10,000 |
1992/04/27 | 805 | 805 | 805 | 805 | 2,000 |
1992/04/24 | 789 | 789 | 780 | 780 | 2,000 |
1992/04/23 | 788 | 789 | 788 | 789 | 5,000 |
1992/04/20 | 790 | 790 | 790 | 790 | 10,000 |
1992/04/17 | 799 | 799 | 790 | 790 | 4,000 |
1992/04/16 | 799 | 799 | 790 | 799 | 11,000 |
1992/04/15 | 806 | 806 | 790 | 790 | 4,000 |
1992/04/13 | 809 | 809 | 809 | 809 | 1,000 |
1992/04/10 | 810 | 810 | 810 | 810 | 1,000 |
1992/04/07 | 880 | 880 | 880 | 880 | 3,000 |
1992/04/06 | 890 | 890 | 890 | 890 | 4,000 |
1992/04/03 | 880 | 880 | 880 | 880 | 8,000 |
1992/03/30 | 910 | 910 | 910 | 910 | 1,000 |
1992/03/27 | 930 | 930 | 930 | 930 | 1,000 |
1992/03/26 | 930 | 930 | 930 | 930 | 1,000 |
1992/03/25 | 935 | 935 | 935 | 935 | 3,000 |
1992/03/24 | 935 | 935 | 935 | 935 | 2,000 |
1992/03/19 | 934 | 934 | 934 | 934 | 4,000 |
1992/03/16 | 944 | 944 | 944 | 944 | 1,000 |
1992/03/13 | 945 | 945 | 945 | 945 | 1,000 |
1992/03/11 | 955 | 955 | 950 | 955 | 14,000 |
1992/03/10 | 955 | 955 | 950 | 955 | 12,000 |
1992/03/09 | 955 | 955 | 955 | 955 | 7,000 |
1992/03/06 | 955 | 955 | 955 | 955 | 3,000 |
1992/03/05 | 965 | 965 | 965 | 965 | 1,000 |
1992/03/04 | 965 | 965 | 965 | 965 | 5,000 |
1992/03/02 | 955 | 956 | 955 | 956 | 5,000 |
1992/02/27 | 969 | 969 | 955 | 955 | 12,000 |
1992/02/21 | 973 | 973 | 973 | 973 | 1,000 |
1992/02/20 | 972 | 972 | 972 | 972 | 3,000 |
1992/02/19 | 973 | 973 | 973 | 973 | 4,000 |
1992/02/18 | 973 | 973 | 973 | 973 | 1,000 |
1992/02/17 | 980 | 980 | 975 | 975 | 8,000 |
1992/02/14 | 990 | 990 | 990 | 990 | 3,000 |
1992/02/10 | 990 | 1,020 | 990 | 990 | 4,000 |
1992/02/07 | 990 | 990 | 990 | 990 | 3,000 |
1992/02/03 | 990 | 990 | 990 | 990 | 1,000 |
1992/01/31 | 986 | 987 | 986 | 986 | 3,000 |
1992/01/30 | 1,000 | 1,000 | 985 | 985 | 4,000 |
1992/01/29 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1992/01/27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1992/01/24 | 985 | 985 | 985 | 985 | 2,000 |
1992/01/23 | 985 | 985 | 985 | 985 | 4,000 |
1992/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1992/01/21 | 980 | 980 | 980 | 980 | 7,000 |
1992/01/20 | 985 | 985 | 980 | 980 | 15,000 |
1992/01/17 | 980 | 985 | 980 | 985 | 12,000 |
1992/01/16 | 980 | 980 | 980 | 980 | 1,000 |
1992/01/13 | 970 | 970 | 970 | 970 | 2,000 |
1992/01/10 | 990 | 990 | 990 | 990 | 1,000 |
1992/01/08 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
1992/01/07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
1992/01/06 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 |