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
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

このページの先頭へ