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 |
---|---|---|---|---|---|
1995/12/29 | 855 | 855 | 853 | 853 | 20,000 |
1995/12/28 | 861 | 861 | 855 | 855 | 20,000 |
1995/12/27 | 860 | 860 | 859 | 859 | 6,000 |
1995/12/26 | 845 | 845 | 840 | 840 | 2,000 |
1995/12/22 | 849 | 849 | 845 | 845 | 9,000 |
1995/12/21 | 850 | 850 | 849 | 849 | 3,000 |
1995/12/20 | 859 | 859 | 855 | 855 | 8,000 |
1995/12/19 | 859 | 859 | 859 | 859 | 1,000 |
1995/12/18 | 859 | 860 | 859 | 860 | 14,000 |
1995/12/15 | 833 | 849 | 832 | 849 | 14,000 |
1995/12/14 | 851 | 851 | 831 | 831 | 4,000 |
1995/12/13 | 830 | 840 | 830 | 831 | 31,000 |
1995/12/12 | 861 | 861 | 830 | 830 | 42,000 |
1995/12/11 | 851 | 851 | 851 | 851 | 1,000 |
1995/12/08 | 870 | 870 | 860 | 860 | 19,000 |
1995/12/07 | 830 | 850 | 830 | 850 | 8,000 |
1995/12/05 | 830 | 830 | 830 | 830 | 3,000 |
1995/12/04 | 843 | 843 | 830 | 830 | 9,000 |
1995/12/01 | 850 | 850 | 830 | 833 | 14,000 |
1995/11/30 | 822 | 830 | 821 | 830 | 6,000 |
1995/11/27 | 815 | 820 | 815 | 820 | 6,000 |
1995/11/24 | 819 | 819 | 815 | 815 | 2,000 |
1995/11/22 | 815 | 820 | 815 | 820 | 3,000 |
1995/11/21 | 816 | 816 | 815 | 815 | 11,000 |
1995/11/20 | 820 | 820 | 815 | 815 | 12,000 |
1995/11/17 | 820 | 820 | 820 | 820 | 13,000 |
1995/11/16 | 814 | 814 | 814 | 814 | 3,000 |
1995/11/15 | 820 | 820 | 820 | 820 | 9,000 |
1995/11/14 | 821 | 830 | 820 | 830 | 9,000 |
1995/11/13 | 820 | 820 | 820 | 820 | 4,000 |
1995/11/10 | 820 | 820 | 820 | 820 | 5,000 |
1995/11/09 | 838 | 838 | 830 | 830 | 7,000 |
1995/11/08 | 839 | 839 | 839 | 839 | 3,000 |
1995/11/06 | 833 | 840 | 833 | 840 | 6,000 |
1995/11/02 | 840 | 840 | 830 | 830 | 20,000 |
1995/11/01 | 815 | 830 | 815 | 830 | 3,000 |
1995/10/30 | 805 | 815 | 805 | 815 | 2,000 |
1995/10/27 | 806 | 806 | 804 | 804 | 30,000 |
1995/10/26 | 802 | 802 | 802 | 802 | 2,000 |
1995/10/25 | 810 | 810 | 810 | 810 | 1,000 |
1995/10/24 | 800 | 802 | 800 | 802 | 6,000 |
1995/10/23 | 798 | 798 | 798 | 798 | 1,000 |
1995/10/20 | 810 | 810 | 796 | 796 | 2,000 |
1995/10/18 | 791 | 792 | 791 | 792 | 4,000 |
1995/10/16 | 801 | 801 | 801 | 801 | 8,000 |
1995/10/13 | 801 | 801 | 801 | 801 | 2,000 |
1995/10/12 | 819 | 819 | 810 | 810 | 12,000 |
1995/10/06 | 800 | 829 | 800 | 829 | 4,000 |
1995/10/05 | 805 | 805 | 805 | 805 | 1,000 |
1995/10/04 | 801 | 801 | 801 | 801 | 1,000 |
1995/10/03 | 830 | 830 | 830 | 830 | 2,000 |
1995/09/28 | 810 | 810 | 810 | 810 | 2,000 |
1995/09/26 | 800 | 800 | 800 | 800 | 1,000 |
1995/09/25 | 830 | 830 | 824 | 824 | 8,000 |
1995/09/22 | 815 | 820 | 815 | 820 | 5,000 |
1995/09/20 | 835 | 837 | 835 | 835 | 3,000 |
1995/09/19 | 835 | 835 | 835 | 835 | 1,000 |
1995/09/18 | 835 | 835 | 835 | 835 | 14,000 |
1995/09/14 | 830 | 835 | 830 | 835 | 7,000 |
1995/09/13 | 821 | 830 | 821 | 830 | 3,000 |
1995/09/12 | 835 | 840 | 822 | 822 | 36,000 |
1995/09/11 | 837 | 838 | 828 | 838 | 6,000 |
1995/09/08 | 821 | 839 | 821 | 839 | 2,000 |
1995/09/07 | 828 | 828 | 823 | 823 | 4,000 |
1995/09/06 | 839 | 839 | 824 | 824 | 9,000 |
1995/09/05 | 839 | 839 | 831 | 839 | 13,000 |
1995/09/04 | 839 | 839 | 839 | 839 | 2,000 |
1995/08/31 | 839 | 839 | 822 | 822 | 4,000 |
1995/08/30 | 835 | 840 | 835 | 840 | 6,000 |
1995/08/29 | 835 | 835 | 835 | 835 | 1,000 |
1995/08/28 | 839 | 839 | 837 | 837 | 3,000 |
1995/08/25 | 820 | 820 | 820 | 820 | 3,000 |
1995/08/24 | 819 | 829 | 819 | 829 | 2,000 |
1995/08/23 | 819 | 819 | 819 | 819 | 12,000 |
1995/08/22 | 839 | 839 | 839 | 839 | 2,000 |
1995/08/21 | 840 | 840 | 839 | 839 | 2,000 |
1995/08/17 | 830 | 832 | 820 | 831 | 33,000 |
1995/08/16 | 810 | 832 | 810 | 831 | 24,000 |
1995/08/15 | 790 | 811 | 790 | 811 | 8,000 |
1995/08/14 | 781 | 800 | 780 | 800 | 5,000 |
1995/08/10 | 782 | 782 | 780 | 780 | 3,000 |
1995/08/09 | 780 | 780 | 780 | 780 | 8,000 |
1995/08/08 | 770 | 780 | 770 | 780 | 6,000 |
1995/08/07 | 805 | 805 | 800 | 800 | 6,000 |
1995/08/04 | 810 | 825 | 805 | 810 | 44,000 |
1995/08/03 | 761 | 810 | 761 | 810 | 33,000 |
1995/08/02 | 761 | 761 | 760 | 760 | 3,000 |
1995/07/31 | 761 | 761 | 761 | 761 | 1,000 |
1995/07/28 | 771 | 771 | 771 | 771 | 2,000 |
1995/07/27 | 770 | 771 | 770 | 771 | 4,000 |
1995/07/26 | 766 | 770 | 766 | 770 | 14,000 |
1995/07/25 | 765 | 765 | 765 | 765 | 1,000 |
1995/07/24 | 763 | 763 | 763 | 763 | 1,000 |
1995/07/21 | 763 | 763 | 763 | 763 | 1,000 |
1995/07/20 | 773 | 773 | 773 | 773 | 5,000 |
1995/07/19 | 779 | 779 | 773 | 773 | 6,000 |
1995/07/18 | 780 | 790 | 780 | 789 | 7,000 |
1995/07/17 | 773 | 773 | 773 | 773 | 3,000 |
1995/07/14 | 770 | 772 | 770 | 772 | 18,000 |
1995/07/13 | 769 | 770 | 769 | 770 | 21,000 |
1995/07/12 | 770 | 770 | 769 | 769 | 5,000 |
1995/07/11 | 750 | 750 | 750 | 750 | 3,000 |
1995/07/10 | 750 | 750 | 750 | 750 | 3,000 |
1995/07/07 | 729 | 748 | 729 | 748 | 24,000 |
1995/07/06 | 719 | 719 | 710 | 719 | 7,000 |
1995/07/05 | 706 | 708 | 706 | 708 | 12,000 |
1995/07/04 | 710 | 715 | 710 | 715 | 22,000 |
1995/07/03 | 720 | 720 | 720 | 720 | 13,000 |
1995/06/30 | 710 | 720 | 710 | 720 | 6,000 |
1995/06/29 | 730 | 730 | 715 | 715 | 6,000 |
1995/06/28 | 730 | 730 | 730 | 730 | 3,000 |
1995/06/27 | 750 | 750 | 730 | 730 | 6,000 |
1995/06/26 | 730 | 730 | 730 | 730 | 3,000 |
1995/06/23 | 720 | 721 | 720 | 721 | 8,000 |
1995/06/22 | 721 | 721 | 721 | 721 | 3,000 |
1995/06/21 | 721 | 721 | 721 | 721 | 1,000 |
1995/06/20 | 713 | 720 | 711 | 711 | 14,000 |
1995/06/19 | 710 | 711 | 710 | 711 | 8,000 |
1995/06/15 | 710 | 711 | 700 | 700 | 8,000 |
1995/06/14 | 720 | 721 | 720 | 720 | 7,000 |
1995/06/13 | 730 | 730 | 720 | 720 | 11,000 |
1995/06/12 | 731 | 731 | 731 | 731 | 4,000 |
1995/06/08 | 730 | 740 | 730 | 731 | 11,000 |
1995/06/06 | 740 | 740 | 740 | 740 | 2,000 |
1995/06/05 | 750 | 750 | 750 | 750 | 10,000 |
1995/06/02 | 783 | 783 | 770 | 770 | 3,000 |
1995/05/29 | 790 | 790 | 785 | 785 | 13,000 |
1995/05/26 | 770 | 770 | 770 | 770 | 4,000 |
1995/05/25 | 770 | 770 | 770 | 770 | 2,000 |
1995/05/24 | 780 | 780 | 780 | 780 | 7,000 |
1995/05/23 | 770 | 770 | 770 | 770 | 1,000 |
1995/05/22 | 781 | 781 | 781 | 781 | 4,000 |
1995/05/19 | 781 | 781 | 781 | 781 | 2,000 |
1995/05/18 | 790 | 791 | 790 | 791 | 6,000 |
1995/05/17 | 790 | 790 | 790 | 790 | 1,000 |
1995/05/16 | 783 | 783 | 783 | 783 | 2,000 |
1995/05/15 | 796 | 803 | 796 | 803 | 17,000 |
1995/05/12 | 790 | 800 | 790 | 800 | 8,000 |
1995/05/11 | 800 | 800 | 796 | 796 | 28,000 |
1995/05/02 | 805 | 805 | 801 | 801 | 9,000 |
1995/05/01 | 795 | 800 | 795 | 796 | 9,000 |
1995/04/28 | 796 | 796 | 796 | 796 | 1,000 |
1995/04/27 | 810 | 810 | 810 | 810 | 6,000 |
1995/04/26 | 809 | 809 | 800 | 800 | 2,000 |
1995/04/25 | 810 | 810 | 810 | 810 | 1,000 |
1995/04/21 | 781 | 781 | 780 | 780 | 24,000 |
1995/04/20 | 780 | 780 | 780 | 780 | 12,000 |
1995/04/17 | 780 | 780 | 780 | 780 | 1,000 |
1995/04/14 | 780 | 780 | 780 | 780 | 2,000 |
1995/04/13 | 769 | 780 | 769 | 780 | 8,000 |
1995/04/12 | 772 | 785 | 772 | 785 | 5,000 |
1995/04/11 | 775 | 775 | 775 | 775 | 2,000 |
1995/04/10 | 769 | 770 | 769 | 770 | 2,000 |
1995/04/07 | 770 | 770 | 770 | 770 | 1,000 |
1995/04/05 | 777 | 777 | 772 | 772 | 2,000 |
1995/04/04 | 787 | 787 | 780 | 780 | 4,000 |
1995/04/03 | 800 | 800 | 777 | 777 | 11,000 |
1995/03/31 | 800 | 800 | 800 | 800 | 20,000 |
1995/03/30 | 800 | 800 | 800 | 800 | 2,000 |
1995/03/28 | 820 | 830 | 820 | 830 | 10,000 |
1995/03/27 | 772 | 777 | 772 | 777 | 3,000 |
1995/03/24 | 788 | 788 | 771 | 771 | 7,000 |
1995/03/23 | 795 | 795 | 775 | 795 | 19,000 |
1995/03/22 | 815 | 815 | 815 | 815 | 1,000 |
1995/03/20 | 800 | 811 | 795 | 811 | 16,000 |
1995/03/17 | 811 | 811 | 800 | 800 | 13,000 |
1995/03/16 | 810 | 815 | 810 | 811 | 32,000 |
1995/03/15 | 816 | 816 | 810 | 810 | 19,000 |
1995/03/14 | 820 | 820 | 816 | 816 | 2,000 |
1995/03/13 | 811 | 811 | 810 | 810 | 11,000 |
1995/03/10 | 820 | 820 | 810 | 811 | 14,000 |
1995/03/09 | 833 | 833 | 820 | 820 | 7,000 |
1995/03/08 | 848 | 848 | 835 | 835 | 13,000 |
1995/03/07 | 850 | 850 | 850 | 850 | 5,000 |
1995/03/06 | 848 | 850 | 848 | 850 | 8,000 |
1995/03/03 | 850 | 850 | 850 | 850 | 2,000 |
1995/03/02 | 860 | 860 | 860 | 860 | 3,000 |
1995/03/01 | 860 | 860 | 860 | 860 | 25,000 |
1995/02/27 | 845 | 845 | 845 | 845 | 6,000 |
1995/02/24 | 865 | 865 | 865 | 865 | 4,000 |
1995/02/22 | 879 | 879 | 879 | 879 | 2,000 |
1995/02/21 | 894 | 895 | 892 | 893 | 40,000 |
1995/02/17 | 889 | 895 | 889 | 895 | 46,000 |
1995/02/16 | 889 | 889 | 889 | 889 | 4,000 |
1995/02/15 | 872 | 889 | 872 | 889 | 23,000 |
1995/02/14 | 880 | 880 | 880 | 880 | 8,000 |
1995/02/13 | 872 | 872 | 872 | 872 | 2,000 |
1995/02/10 | 872 | 879 | 872 | 879 | 7,000 |
1995/02/09 | 871 | 872 | 871 | 872 | 7,000 |
1995/02/08 | 890 | 890 | 890 | 890 | 2,000 |
1995/02/07 | 891 | 893 | 891 | 893 | 2,000 |
1995/02/06 | 883 | 895 | 883 | 895 | 7,000 |
1995/02/03 | 863 | 863 | 863 | 863 | 4,000 |
1995/02/02 | 857 | 857 | 857 | 857 | 2,000 |
1995/02/01 | 862 | 862 | 852 | 853 | 16,000 |
1995/01/31 | 880 | 880 | 850 | 850 | 19,000 |
1995/01/30 | 850 | 855 | 850 | 850 | 10,000 |
1995/01/27 | 850 | 853 | 845 | 845 | 23,000 |
1995/01/26 | 855 | 875 | 850 | 850 | 27,000 |
1995/01/25 | 855 | 855 | 831 | 845 | 66,000 |
1995/01/23 | 859 | 860 | 845 | 845 | 10,000 |
1995/01/20 | 910 | 910 | 875 | 875 | 23,000 |
1995/01/19 | 916 | 916 | 916 | 916 | 1,000 |
1995/01/18 | 915 | 915 | 915 | 915 | 3,000 |
1995/01/17 | 908 | 908 | 908 | 908 | 4,000 |
1995/01/13 | 917 | 918 | 917 | 918 | 14,000 |
1995/01/12 | 930 | 930 | 917 | 917 | 6,000 |
1995/01/11 | 930 | 930 | 930 | 930 | 6,000 |
1995/01/10 | 933 | 933 | 933 | 933 | 4,000 |
1995/01/09 | 915 | 925 | 915 | 915 | 6,000 |
1995/01/06 | 932 | 935 | 930 | 935 | 42,000 |
1995/01/05 | 914 | 928 | 914 | 928 | 19,000 |
1995/01/04 | 921 | 921 | 911 | 911 | 12,000 |