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 |
---|---|---|---|---|---|
1999/12/30 | 416 | 420 | 416 | 420 | 3,000 |
1999/12/29 | 418 | 418 | 416 | 416 | 4,000 |
1999/12/28 | 420 | 420 | 419 | 419 | 6,000 |
1999/12/27 | 400 | 405 | 400 | 401 | 15,000 |
1999/12/24 | 406 | 407 | 400 | 400 | 9,000 |
1999/12/22 | 406 | 407 | 405 | 407 | 21,000 |
1999/12/21 | 405 | 406 | 405 | 406 | 8,000 |
1999/12/20 | 395 | 406 | 395 | 405 | 20,000 |
1999/12/17 | 385 | 401 | 385 | 395 | 21,000 |
1999/12/16 | 415 | 415 | 385 | 385 | 51,000 |
1999/12/15 | 405 | 415 | 405 | 415 | 3,000 |
1999/12/14 | 420 | 420 | 401 | 406 | 22,000 |
1999/12/13 | 401 | 418 | 401 | 418 | 19,000 |
1999/12/10 | 413 | 418 | 396 | 396 | 52,000 |
1999/12/09 | 430 | 433 | 420 | 420 | 36,000 |
1999/12/08 | 431 | 436 | 428 | 430 | 36,000 |
1999/12/07 | 437 | 438 | 436 | 436 | 5,000 |
1999/12/06 | 435 | 450 | 435 | 450 | 18,000 |
1999/12/03 | 441 | 442 | 436 | 436 | 6,000 |
1999/12/02 | 435 | 445 | 435 | 442 | 23,000 |
1999/12/01 | 437 | 437 | 435 | 435 | 13,000 |
1999/11/30 | 436 | 437 | 432 | 437 | 16,000 |
1999/11/29 | 458 | 462 | 431 | 437 | 15,000 |
1999/11/26 | 456 | 458 | 453 | 458 | 11,000 |
1999/11/25 | 476 | 477 | 476 | 476 | 11,000 |
1999/11/24 | 472 | 475 | 472 | 475 | 4,000 |
1999/11/22 | 474 | 489 | 474 | 489 | 3,000 |
1999/11/19 | 490 | 490 | 474 | 490 | 7,000 |
1999/11/18 | 474 | 490 | 474 | 490 | 26,000 |
1999/11/17 | 431 | 475 | 430 | 474 | 12,000 |
1999/11/16 | 428 | 431 | 428 | 431 | 11,000 |
1999/11/15 | 430 | 435 | 429 | 433 | 24,000 |
1999/11/12 | 441 | 444 | 435 | 435 | 40,000 |
1999/11/11 | 440 | 444 | 440 | 442 | 43,000 |
1999/11/10 | 470 | 470 | 425 | 435 | 19,000 |
1999/11/09 | 481 | 483 | 470 | 470 | 16,000 |
1999/11/08 | 488 | 489 | 481 | 481 | 13,000 |
1999/11/05 | 481 | 490 | 481 | 489 | 21,000 |
1999/11/04 | 510 | 510 | 490 | 490 | 8,000 |
1999/11/02 | 512 | 512 | 510 | 510 | 27,000 |
1999/11/01 | 512 | 520 | 512 | 512 | 7,000 |
1999/10/29 | 543 | 543 | 522 | 522 | 4,000 |
1999/10/28 | 514 | 514 | 513 | 513 | 4,000 |
1999/10/27 | 545 | 545 | 530 | 530 | 4,000 |
1999/10/26 | 512 | 513 | 512 | 513 | 10,000 |
1999/10/25 | 511 | 512 | 511 | 512 | 7,000 |
1999/10/22 | 511 | 511 | 511 | 511 | 3,000 |
1999/10/21 | 545 | 545 | 511 | 511 | 5,000 |
1999/10/20 | 515 | 515 | 515 | 515 | 5,000 |
1999/10/19 | 549 | 549 | 510 | 515 | 40,000 |
1999/10/18 | 510 | 510 | 510 | 510 | 4,000 |
1999/10/15 | 550 | 550 | 550 | 550 | 5,000 |
1999/10/14 | 557 | 557 | 550 | 550 | 2,000 |
1999/10/13 | 560 | 560 | 560 | 560 | 2,000 |
1999/10/12 | 550 | 551 | 550 | 550 | 6,000 |
1999/10/08 | 581 | 581 | 560 | 570 | 5,000 |
1999/10/07 | 550 | 552 | 550 | 551 | 7,000 |
1999/10/06 | 550 | 550 | 550 | 550 | 10,000 |
1999/10/05 | 568 | 568 | 568 | 568 | 1,000 |
1999/10/04 | 587 | 588 | 587 | 588 | 2,000 |
1999/10/01 | 557 | 568 | 557 | 568 | 2,000 |
1999/09/30 | 591 | 599 | 591 | 599 | 7,000 |
1999/09/29 | 560 | 560 | 560 | 560 | 7,000 |
1999/09/27 | 556 | 556 | 556 | 556 | 1,000 |
1999/09/24 | 570 | 570 | 550 | 550 | 9,000 |
1999/09/22 | 550 | 570 | 550 | 570 | 6,000 |
1999/09/21 | 530 | 540 | 530 | 540 | 4,000 |
1999/09/20 | 600 | 600 | 590 | 600 | 6,000 |
1999/09/17 | 555 | 598 | 555 | 584 | 5,000 |
1999/09/16 | 560 | 560 | 560 | 560 | 4,000 |
1999/09/14 | 575 | 575 | 560 | 561 | 8,000 |
1999/09/13 | 551 | 575 | 550 | 575 | 10,000 |
1999/09/10 | 600 | 600 | 520 | 549 | 41,000 |
1999/09/09 | 599 | 599 | 590 | 590 | 3,000 |
1999/09/08 | 610 | 611 | 575 | 579 | 37,000 |
1999/09/07 | 614 | 614 | 601 | 601 | 8,000 |
1999/09/06 | 618 | 618 | 618 | 618 | 2,000 |
1999/09/03 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/02 | 620 | 620 | 610 | 610 | 12,000 |
1999/09/01 | 620 | 620 | 611 | 611 | 3,000 |
1999/08/31 | 620 | 620 | 615 | 620 | 15,000 |
1999/08/30 | 630 | 630 | 620 | 620 | 6,000 |
1999/08/27 | 644 | 644 | 630 | 630 | 7,000 |
1999/08/26 | 649 | 649 | 627 | 644 | 6,000 |
1999/08/25 | 627 | 630 | 625 | 630 | 10,000 |
1999/08/24 | 639 | 641 | 625 | 625 | 15,000 |
1999/08/23 | 609 | 632 | 609 | 625 | 8,000 |
1999/08/20 | 613 | 625 | 609 | 625 | 8,000 |
1999/08/19 | 615 | 621 | 600 | 620 | 33,000 |
1999/08/18 | 634 | 634 | 623 | 623 | 6,000 |
1999/08/17 | 639 | 640 | 622 | 624 | 7,000 |
1999/08/16 | 655 | 655 | 639 | 639 | 6,000 |
1999/08/13 | 615 | 615 | 615 | 615 | 2,000 |
1999/08/12 | 630 | 630 | 630 | 630 | 4,000 |
1999/08/11 | 629 | 630 | 600 | 600 | 25,000 |
1999/08/10 | 647 | 650 | 621 | 621 | 3,000 |
1999/08/09 | 635 | 637 | 634 | 637 | 26,000 |
1999/08/06 | 634 | 634 | 610 | 618 | 30,000 |
1999/08/05 | 649 | 649 | 625 | 645 | 18,000 |
1999/08/04 | 650 | 651 | 640 | 650 | 13,000 |
1999/08/03 | 660 | 665 | 660 | 665 | 2,000 |
1999/08/02 | 640 | 640 | 630 | 640 | 10,000 |
1999/07/30 | 639 | 640 | 630 | 640 | 16,000 |
1999/07/29 | 660 | 660 | 660 | 660 | 4,000 |
1999/07/28 | 675 | 675 | 671 | 674 | 4,000 |
1999/07/27 | 695 | 695 | 670 | 670 | 22,000 |
1999/07/26 | 660 | 698 | 660 | 680 | 40,000 |
1999/07/23 | 663 | 699 | 650 | 650 | 53,000 |
1999/07/22 | 675 | 675 | 660 | 670 | 47,000 |
1999/07/21 | 650 | 679 | 650 | 674 | 50,000 |
1999/07/19 | 647 | 650 | 646 | 646 | 30,000 |
1999/07/16 | 645 | 647 | 638 | 646 | 28,000 |
1999/07/15 | 640 | 641 | 630 | 641 | 32,000 |
1999/07/14 | 630 | 639 | 622 | 639 | 14,000 |
1999/07/13 | 631 | 648 | 630 | 630 | 23,000 |
1999/07/12 | 616 | 629 | 616 | 618 | 27,000 |
1999/07/09 | 625 | 635 | 610 | 610 | 38,000 |
1999/07/08 | 648 | 649 | 635 | 635 | 25,000 |
1999/07/07 | 642 | 645 | 635 | 640 | 31,000 |
1999/07/06 | 630 | 650 | 627 | 632 | 69,000 |
1999/07/05 | 615 | 620 | 615 | 617 | 25,000 |
1999/07/02 | 620 | 620 | 610 | 615 | 26,000 |
1999/07/01 | 615 | 620 | 615 | 615 | 17,000 |
1999/06/30 | 625 | 625 | 610 | 610 | 29,000 |
1999/06/29 | 629 | 629 | 620 | 625 | 18,000 |
1999/06/28 | 627 | 633 | 627 | 628 | 44,000 |
1999/06/25 | 627 | 627 | 610 | 620 | 34,000 |
1999/06/24 | 630 | 630 | 620 | 630 | 19,000 |
1999/06/23 | 629 | 632 | 610 | 630 | 42,000 |
1999/06/22 | 632 | 632 | 620 | 630 | 16,000 |
1999/06/21 | 625 | 649 | 620 | 632 | 41,000 |
1999/06/18 | 635 | 635 | 615 | 625 | 17,000 |
1999/06/17 | 620 | 640 | 620 | 625 | 68,000 |
1999/06/16 | 605 | 615 | 601 | 615 | 35,000 |
1999/06/15 | 610 | 610 | 600 | 605 | 26,000 |
1999/06/14 | 610 | 620 | 605 | 610 | 31,000 |
1999/06/11 | 605 | 605 | 580 | 590 | 34,000 |
1999/06/10 | 604 | 609 | 588 | 600 | 59,000 |
1999/06/09 | 576 | 630 | 576 | 614 | 115,000 |
1999/06/08 | 560 | 570 | 560 | 570 | 36,000 |
1999/06/07 | 556 | 560 | 551 | 560 | 25,000 |
1999/06/04 | 545 | 550 | 545 | 546 | 18,000 |
1999/06/03 | 550 | 550 | 545 | 545 | 7,000 |
1999/06/02 | 560 | 560 | 550 | 550 | 8,000 |
1999/06/01 | 548 | 551 | 548 | 551 | 6,000 |
1999/05/31 | 548 | 549 | 548 | 548 | 10,000 |
1999/05/28 | 531 | 548 | 531 | 548 | 40,000 |
1999/05/27 | 549 | 549 | 540 | 540 | 45,000 |
1999/05/26 | 540 | 540 | 540 | 540 | 21,000 |
1999/05/25 | 545 | 556 | 540 | 545 | 19,000 |
1999/05/24 | 532 | 548 | 532 | 540 | 26,000 |
1999/05/21 | 520 | 526 | 500 | 525 | 38,000 |
1999/05/20 | 540 | 540 | 515 | 515 | 13,000 |
1999/05/19 | 565 | 568 | 540 | 540 | 32,000 |
1999/05/18 | 568 | 578 | 560 | 568 | 23,000 |
1999/05/17 | 575 | 578 | 565 | 578 | 75,000 |
1999/05/14 | 583 | 598 | 570 | 598 | 314,000 |
1999/05/13 | 511 | 542 | 511 | 533 | 136,000 |
1999/05/12 | 495 | 505 | 495 | 505 | 35,000 |
1999/05/11 | 495 | 500 | 495 | 500 | 9,000 |
1999/05/10 | 500 | 500 | 495 | 495 | 12,000 |
1999/05/07 | 495 | 505 | 495 | 500 | 26,000 |
1999/05/06 | 493 | 495 | 485 | 493 | 20,000 |
1999/04/30 | 490 | 495 | 490 | 495 | 12,000 |
1999/04/28 | 490 | 492 | 485 | 490 | 25,000 |
1999/04/27 | 485 | 490 | 485 | 490 | 24,000 |
1999/04/26 | 485 | 485 | 483 | 483 | 9,000 |
1999/04/23 | 471 | 471 | 471 | 471 | 3,000 |
1999/04/22 | 481 | 481 | 480 | 480 | 4,000 |
1999/04/21 | 492 | 492 | 488 | 488 | 5,000 |
1999/04/20 | 510 | 510 | 491 | 492 | 19,000 |
1999/04/19 | 501 | 510 | 498 | 510 | 19,000 |
1999/04/16 | 510 | 511 | 500 | 501 | 19,000 |
1999/04/15 | 500 | 515 | 500 | 510 | 25,000 |
1999/04/14 | 507 | 508 | 500 | 503 | 18,000 |
1999/04/13 | 499 | 510 | 499 | 507 | 18,000 |
1999/04/12 | 491 | 500 | 491 | 500 | 20,000 |
1999/04/09 | 535 | 540 | 521 | 521 | 30,000 |
1999/04/08 | 492 | 535 | 490 | 535 | 49,000 |
1999/04/07 | 493 | 495 | 485 | 490 | 43,000 |
1999/04/06 | 471 | 485 | 470 | 483 | 36,000 |
1999/04/05 | 463 | 466 | 460 | 466 | 36,000 |
1999/04/02 | 464 | 464 | 460 | 460 | 22,000 |
1999/04/01 | 461 | 461 | 460 | 460 | 16,000 |
1999/03/31 | 462 | 463 | 460 | 463 | 19,000 |
1999/03/30 | 456 | 460 | 456 | 460 | 28,000 |
1999/03/29 | 464 | 464 | 455 | 460 | 51,000 |
1999/03/26 | 460 | 463 | 460 | 463 | 37,000 |
1999/03/25 | 455 | 460 | 454 | 460 | 22,000 |
1999/03/24 | 460 | 464 | 455 | 455 | 43,000 |
1999/03/23 | 458 | 465 | 458 | 464 | 58,000 |
1999/03/19 | 447 | 458 | 447 | 458 | 36,000 |
1999/03/18 | 447 | 450 | 445 | 445 | 50,000 |
1999/03/17 | 440 | 447 | 440 | 447 | 50,000 |
1999/03/16 | 436 | 440 | 436 | 437 | 12,000 |
1999/03/15 | 435 | 436 | 434 | 436 | 40,000 |
1999/03/12 | 446 | 446 | 431 | 431 | 26,000 |
1999/03/11 | 422 | 431 | 422 | 431 | 29,000 |
1999/03/10 | 420 | 422 | 420 | 422 | 41,000 |
1999/03/09 | 421 | 421 | 419 | 421 | 19,000 |
1999/03/08 | 420 | 421 | 419 | 421 | 18,000 |
1999/03/05 | 410 | 419 | 410 | 419 | 11,000 |
1999/03/04 | 419 | 420 | 419 | 419 | 3,000 |
1999/03/03 | 420 | 425 | 420 | 420 | 10,000 |
1999/03/02 | 430 | 430 | 420 | 420 | 22,000 |
1999/03/01 | 443 | 443 | 425 | 425 | 11,000 |
1999/02/26 | 420 | 421 | 420 | 420 | 21,000 |
1999/02/25 | 415 | 422 | 415 | 420 | 18,000 |
1999/02/24 | 440 | 448 | 435 | 440 | 106,000 |
1999/02/23 | 405 | 435 | 405 | 435 | 31,000 |
1999/02/22 | 395 | 410 | 395 | 410 | 17,000 |
1999/02/19 | 405 | 406 | 395 | 395 | 17,000 |
1999/02/18 | 405 | 405 | 405 | 405 | 7,000 |
1999/02/17 | 399 | 405 | 399 | 405 | 10,000 |
1999/02/16 | 395 | 395 | 395 | 395 | 1,000 |
1999/02/15 | 392 | 392 | 392 | 392 | 11,000 |
1999/02/12 | 393 | 393 | 390 | 391 | 16,000 |
1999/02/10 | 401 | 401 | 395 | 395 | 24,000 |
1999/02/08 | 405 | 405 | 405 | 405 | 3,000 |
1999/02/05 | 401 | 405 | 400 | 405 | 6,000 |
1999/02/04 | 408 | 408 | 401 | 401 | 17,000 |
1999/02/02 | 414 | 414 | 410 | 414 | 10,000 |
1999/02/01 | 410 | 414 | 408 | 408 | 45,000 |
1999/01/29 | 423 | 423 | 408 | 408 | 24,000 |
1999/01/28 | 418 | 420 | 412 | 418 | 18,000 |
1999/01/27 | 420 | 429 | 418 | 418 | 28,000 |
1999/01/26 | 404 | 410 | 400 | 410 | 51,000 |
1999/01/25 | 405 | 405 | 396 | 400 | 5,000 |
1999/01/22 | 386 | 400 | 386 | 390 | 24,000 |
1999/01/21 | 391 | 395 | 381 | 390 | 31,000 |
1999/01/20 | 400 | 400 | 390 | 390 | 19,000 |
1999/01/19 | 400 | 400 | 390 | 395 | 25,000 |
1999/01/18 | 391 | 400 | 391 | 400 | 5,000 |
1999/01/14 | 400 | 401 | 390 | 391 | 8,000 |
1999/01/13 | 395 | 400 | 390 | 400 | 8,000 |
1999/01/12 | 400 | 400 | 400 | 400 | 14,000 |
1999/01/11 | 395 | 400 | 395 | 400 | 6,000 |
1999/01/08 | 395 | 396 | 385 | 385 | 25,000 |
1999/01/07 | 400 | 406 | 400 | 400 | 16,000 |
1999/01/06 | 408 | 408 | 398 | 400 | 13,000 |
1999/01/05 | 425 | 425 | 408 | 408 | 5,000 |