日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 590 590 529 530 95,000
1997/12/29 675 675 585 590 91,000
1997/12/26 730 730 670 685 83,000
1997/12/25 750 750 710 730 16,000
1997/12/24 740 755 740 750 36,000
1997/12/22 779 779 720 750 16,000
1997/12/19 798 798 750 780 55,000
1997/12/18 819 819 802 802 4,000
1997/12/17 821 831 821 829 4,000
1997/12/16 830 835 810 810 46,000
1997/12/15 815 825 810 825 39,000
1997/12/12 800 815 800 815 47,000
1997/12/11 725 760 725 760 26,000
1997/12/10 700 715 690 715 20,000
1997/12/09 699 700 680 700 11,000
1997/12/08 700 701 690 701 8,000
1997/12/05 700 700 695 700 8,000
1997/12/04 704 704 700 700 3,000
1997/12/03 710 714 700 714 5,000
1997/12/02 680 720 680 710 30,000
1997/12/01 699 715 699 710 16,000
1997/11/28 699 709 690 709 9,000
1997/11/27 700 700 700 700 6,000
1997/11/26 699 700 699 700 4,000
1997/11/25 700 700 700 700 8,000
1997/11/21 700 710 700 710 8,000
1997/11/20 698 717 698 710 9,000
1997/11/19 729 729 718 718 4,000
1997/11/18 720 730 720 730 12,000
1997/11/17 700 720 700 720 17,000
1997/11/14 698 700 690 699 38,000
1997/11/13 675 695 675 695 11,000
1997/11/12 690 690 675 685 11,000
1997/11/11 690 690 690 690 2,000
1997/11/10 675 690 675 690 14,000
1997/11/07 680 690 675 680 13,000
1997/11/06 675 680 665 680 33,000
1997/11/05 697 697 680 680 11,000
1997/11/04 710 710 700 700 2,000
1997/10/31 680 696 675 690 21,000
1997/10/30 681 681 676 681 11,000
1997/10/29 690 690 680 681 10,000
1997/10/28 680 685 675 680 36,000
1997/10/27 709 710 700 710 10,000
1997/10/24 700 710 700 710 22,000
1997/10/23 749 749 700 710 27,000
1997/10/22 710 740 710 740 17,000
1997/10/21 710 710 695 700 18,000
1997/10/20 698 710 690 710 25,000
1997/10/17 710 710 690 696 37,000
1997/10/16 656 714 656 691 56,000
1997/10/15 630 658 624 658 173,000
1997/10/14 740 740 650 650 79,000
1997/10/13 780 780 749 750 28,000
1997/10/09 788 788 777 785 28,000
1997/10/08 795 798 784 798 23,000
1997/10/07 810 810 770 805 32,000
1997/10/06 760 810 760 810 90,000
1997/10/02 909 915 870 870 20,000
1997/10/01 920 920 905 910 64,000
1997/09/30 880 931 880 930 68,000
1997/09/29 980 995 949 980 48,000
1997/09/26 1,000 1,040 1,000 1,020 38,000
1997/09/25 1,050 1,070 1,020 1,020 15,000
1997/09/24 1,060 1,100 1,050 1,090 92,000
1997/09/22 1,060 1,070 1,060 1,060 4,000
1997/09/19 1,070 1,080 1,030 1,070 50,000
1997/09/18 1,110 1,110 1,070 1,080 20,000
1997/09/17 1,100 1,140 1,080 1,120 50,000
1997/09/16 1,150 1,150 1,130 1,130 13,000
1997/09/12 1,150 1,150 1,110 1,150 48,000
1997/09/11 1,120 1,130 1,120 1,130 8,000
1997/09/10 1,120 1,150 1,110 1,150 40,000
1997/09/09 1,150 1,150 1,110 1,110 7,000
1997/09/08 1,170 1,170 1,150 1,150 14,000
1997/09/05 1,190 1,190 1,170 1,170 19,000
1997/09/04 1,160 1,200 1,150 1,200 26,000
1997/09/03 1,150 1,170 1,150 1,170 36,000
1997/09/02 1,120 1,150 1,060 1,150 136,000
1997/09/01 1,160 1,180 1,110 1,140 79,000
1997/08/29 1,190 1,210 1,160 1,200 80,000
1997/08/28 1,260 1,280 1,230 1,250 71,000
1997/08/27 1,280 1,290 1,250 1,280 29,000
1997/08/26 1,300 1,300 1,270 1,290 40,000
1997/08/25 1,320 1,330 1,290 1,310 129,000
1997/08/22 1,340 1,350 1,310 1,330 59,000
1997/08/21 1,340 1,350 1,330 1,350 59,000
1997/08/20 1,340 1,350 1,330 1,350 34,000
1997/08/19 1,350 1,370 1,340 1,360 218,000
1997/08/18 1,340 1,350 1,310 1,320 141,000
1997/08/15 1,330 1,360 1,300 1,350 199,000
1997/08/14 1,310 1,340 1,290 1,340 72,000
1997/08/13 1,280 1,300 1,280 1,300 35,000
1997/08/12 1,290 1,310 1,260 1,310 24,000
1997/08/11 1,290 1,300 1,280 1,300 30,000
1997/08/08 1,310 1,330 1,290 1,300 58,000
1997/08/07 1,310 1,330 1,290 1,330 61,000
1997/08/06 1,310 1,330 1,280 1,320 45,000
1997/08/05 1,310 1,340 1,290 1,330 113,000
1997/08/04 1,340 1,350 1,300 1,330 75,000
1997/08/01 1,340 1,390 1,340 1,360 288,000
1997/07/31 1,300 1,340 1,270 1,320 116,000
1997/07/30 1,320 1,320 1,270 1,300 150,000
1997/07/29 1,230 1,320 1,230 1,300 268,000
1997/07/28 1,230 1,260 1,230 1,240 35,000
1997/07/25 1,230 1,260 1,230 1,250 62,000
1997/07/24 1,230 1,250 1,220 1,250 31,000
1997/07/23 1,240 1,250 1,200 1,250 40,000
1997/07/22 1,230 1,260 1,230 1,260 14,000
1997/07/18 1,250 1,250 1,210 1,250 22,000
1997/07/17 1,270 1,280 1,240 1,260 21,000
1997/07/16 1,240 1,250 1,190 1,250 94,000
1997/07/15 1,250 1,250 1,220 1,250 43,000
1997/07/14 1,260 1,280 1,220 1,270 172,000
1997/07/11 1,280 1,300 1,260 1,260 156,000
1997/07/10 1,290 1,310 1,260 1,300 196,000
1997/07/09 1,330 1,350 1,280 1,300 266,000
1997/07/08 1,270 1,340 1,270 1,330 356,000
1997/07/07 1,290 1,310 1,250 1,290 158,000
1997/07/04 1,290 1,340 1,280 1,280 526,000
1997/07/03 1,230 1,320 1,210 1,300 645,000
1997/07/02 1,220 1,230 1,180 1,230 155,000
1997/07/01 1,240 1,250 1,200 1,230 278,000
1997/06/30 1,210 1,260 1,190 1,240 416,000
1997/06/27 1,120 1,240 1,100 1,210 556,000
1997/06/26 1,100 1,180 1,080 1,140 392,000
1997/06/25 1,050 1,090 1,050 1,080 178,000
1997/06/24 1,000 1,040 1,000 1,040 78,000
1997/06/23 1,000 1,020 1,000 1,000 12,000
1997/06/20 1,000 1,010 999 1,000 34,000
1997/06/19 995 999 995 999 2,000
1997/06/18 1,000 1,010 1,000 1,000 23,000
1997/06/17 1,000 1,010 990 1,010 11,000
1997/06/16 1,000 1,000 1,000 1,000 6,000
1997/06/13 999 1,010 999 1,000 30,000
1997/06/12 984 1,000 973 1,000 36,000
1997/06/11 980 984 965 984 14,000
1997/06/10 990 990 980 990 16,000
1997/06/09 990 995 990 990 15,000
1997/06/06 977 997 977 990 16,000
1997/06/05 987 1,000 980 1,000 27,000
1997/06/04 997 1,000 990 990 41,000
1997/06/03 998 1,010 995 1,010 15,000
1997/06/02 988 1,000 988 990 12,000
1997/05/30 990 1,000 990 990 11,000
1997/05/29 990 1,010 990 990 22,000
1997/05/28 981 999 970 980 25,000
1997/05/27 1,010 1,010 980 981 15,000
1997/05/26 1,000 1,000 980 1,000 17,000
1997/05/23 1,010 1,030 1,000 1,020 19,000
1997/05/22 1,030 1,030 1,000 1,030 31,000
1997/05/21 1,050 1,060 1,000 1,040 52,000
1997/05/20 1,050 1,070 1,030 1,070 131,000
1997/05/19 1,070 1,080 1,050 1,050 42,000
1997/05/16 1,020 1,070 1,020 1,070 100,000
1997/05/15 980 1,020 980 1,020 36,000
1997/05/14 980 990 980 980 34,000
1997/05/13 1,030 1,040 991 1,000 63,000
1997/05/12 1,030 1,040 1,010 1,030 42,000
1997/05/09 1,040 1,050 1,030 1,050 35,000
1997/05/08 1,070 1,070 1,040 1,060 38,000
1997/05/07 1,050 1,080 1,020 1,070 136,000
1997/05/06 1,030 1,080 1,030 1,060 108,000
1997/05/02 1,020 1,030 1,010 1,030 20,000
1997/05/01 1,000 1,030 1,000 1,030 71,000
1997/04/30 995 1,010 990 1,000 21,000
1997/04/28 999 1,000 962 990 35,000
1997/04/25 970 999 970 995 30,000
1997/04/24 964 1,000 964 1,000 65,000
1997/04/23 950 964 920 964 55,000
1997/04/22 954 958 950 956 11,000
1997/04/21 948 949 930 949 53,000
1997/04/18 934 940 930 940 16,000
1997/04/17 930 940 930 934 11,000
1997/04/16 939 939 890 930 45,000
1997/04/15 950 950 940 940 5,000
1997/04/14 969 969 950 960 5,000
1997/04/11 920 959 900 959 40,000
1997/04/10 970 970 930 950 34,000
1997/04/09 992 992 930 980 91,000
1997/04/08 1,010 1,010 990 1,010 13,000
1997/04/07 1,010 1,040 980 1,040 40,000
1997/04/04 1,040 1,040 1,000 1,030 27,000
1997/04/03 1,030 1,050 1,010 1,050 56,000
1997/04/02 1,050 1,050 1,000 1,050 105,000
1997/04/01 1,010 1,060 990 1,060 131,000
1997/03/31 1,010 1,020 1,000 1,020 77,000
1997/03/28 1,020 1,030 1,000 1,020 48,000
1997/03/27 1,030 1,040 1,010 1,020 64,000
1997/03/26 1,020 1,040 999 1,020 138,000
1997/03/25 958 1,030 950 1,020 70,000
1997/03/24 980 980 968 968 21,000
1997/03/21 950 980 940 980 30,000
1997/03/19 940 970 935 950 44,000
1997/03/18 910 950 910 950 40,000
1997/03/17 890 915 890 900 45,000
1997/03/14 910 915 890 900 96,000
1997/03/13 930 930 901 922 65,000
1997/03/12 976 980 935 950 96,000
1997/03/11 1,010 1,020 986 986 58,000
1997/03/10 1,010 1,030 1,000 1,030 91,000
1997/03/07 965 1,010 960 1,000 101,000
1997/03/06 980 990 960 972 56,000
1997/03/05 990 1,040 975 980 128,000
1997/03/04 956 998 956 985 442,000
1997/03/03 980 980 950 950 484,000
1997/02/28 1,030 1,030 992 1,000 114,000
1997/02/27 1,070 1,070 990 1,050 245,000
1997/02/26 1,110 1,140 1,050 1,070 566,000
1997/02/25 1,050 1,110 1,040 1,110 402,000
1997/02/24 985 1,050 985 1,030 317,000
1997/02/21 998 1,030 975 995 172,000
1997/02/20 981 1,020 960 1,000 340,000
1997/02/19 900 961 899 961 180,000
1997/02/18 840 890 835 890 190,000
1997/02/17 830 830 830 830 1,000
1997/02/14 830 840 830 830 10,000
1997/02/13 800 830 795 830 32,000
1997/02/12 810 810 805 805 10,000
1997/02/10 830 830 815 815 5,000
1997/02/07 840 850 820 820 28,000
1997/02/06 860 860 840 840 30,000
1997/02/05 850 850 841 850 32,000
1997/02/04 854 860 845 855 43,000
1997/02/03 869 869 860 860 14,000
1997/01/31 850 869 850 865 78,000
1997/01/30 850 860 850 851 21,000
1997/01/29 850 860 850 860 21,000
1997/01/28 851 866 851 860 20,000
1997/01/27 881 881 866 871 15,000
1997/01/24 879 905 870 881 66,000
1997/01/23 810 860 810 860 19,000
1997/01/22 769 799 769 799 20,000
1997/01/21 799 799 769 769 4,000
1997/01/20 806 810 796 796 38,000
1997/01/17 760 818 760 796 60,000
1997/01/16 750 755 750 755 73,000
1997/01/14 760 760 750 750 16,000
1997/01/13 760 760 760 760 8,000
1997/01/10 805 805 790 790 9,000
1997/01/09 815 815 810 810 8,000
1997/01/08 829 829 815 815 6,000
1997/01/07 830 830 829 830 13,000
1997/01/06 830 830 830 830 1,000

このページの先頭へ