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 |
---|---|---|---|---|---|
2000/12/29 | 450 | 461 | 450 | 460 | 15,000 |
2000/12/28 | 468 | 468 | 450 | 450 | 22,000 |
2000/12/27 | 476 | 476 | 470 | 470 | 9,000 |
2000/12/26 | 471 | 478 | 471 | 471 | 12,000 |
2000/12/25 | 471 | 480 | 471 | 471 | 7,000 |
2000/12/22 | 465 | 468 | 460 | 468 | 16,000 |
2000/12/21 | 467 | 467 | 465 | 465 | 18,000 |
2000/12/20 | 463 | 466 | 462 | 466 | 6,000 |
2000/12/19 | 494 | 494 | 461 | 461 | 11,000 |
2000/12/18 | 494 | 494 | 493 | 493 | 5,000 |
2000/12/15 | 495 | 495 | 490 | 495 | 26,000 |
2000/12/14 | 500 | 501 | 495 | 495 | 22,000 |
2000/12/12 | 496 | 509 | 496 | 509 | 52,000 |
2000/12/11 | 486 | 486 | 481 | 481 | 4,000 |
2000/12/08 | 465 | 485 | 465 | 485 | 25,000 |
2000/12/07 | 500 | 500 | 485 | 485 | 7,000 |
2000/12/06 | 490 | 490 | 490 | 490 | 2,000 |
2000/12/05 | 490 | 490 | 483 | 483 | 3,000 |
2000/12/04 | 510 | 510 | 495 | 495 | 8,000 |
2000/12/01 | 492 | 510 | 492 | 509 | 9,000 |
2000/11/30 | 490 | 492 | 481 | 492 | 5,000 |
2000/11/29 | 509 | 509 | 499 | 500 | 6,000 |
2000/11/28 | 510 | 510 | 509 | 509 | 3,000 |
2000/11/27 | 510 | 514 | 510 | 510 | 8,000 |
2000/11/24 | 470 | 490 | 470 | 490 | 2,000 |
2000/11/22 | 469 | 470 | 459 | 470 | 9,000 |
2000/11/21 | 470 | 470 | 470 | 470 | 4,000 |
2000/11/20 | 472 | 472 | 470 | 470 | 4,000 |
2000/11/17 | 488 | 488 | 472 | 472 | 2,000 |
2000/11/16 | 485 | 489 | 480 | 489 | 11,000 |
2000/11/15 | 485 | 485 | 485 | 485 | 5,000 |
2000/11/14 | 489 | 489 | 485 | 485 | 2,000 |
2000/11/13 | 485 | 489 | 485 | 489 | 3,000 |
2000/11/09 | 490 | 491 | 490 | 491 | 2,000 |
2000/11/08 | 490 | 490 | 490 | 490 | 1,000 |
2000/11/07 | 500 | 500 | 500 | 500 | 4,000 |
2000/11/06 | 477 | 496 | 477 | 496 | 8,000 |
2000/11/02 | 487 | 492 | 487 | 492 | 14,000 |
2000/11/01 | 485 | 486 | 481 | 481 | 4,000 |
2000/10/31 | 468 | 469 | 460 | 460 | 7,000 |
2000/10/30 | 499 | 499 | 470 | 470 | 11,000 |
2000/10/27 | 500 | 500 | 500 | 500 | 5,000 |
2000/10/26 | 480 | 490 | 475 | 490 | 15,000 |
2000/10/25 | 490 | 491 | 486 | 490 | 5,000 |
2000/10/24 | 490 | 490 | 490 | 490 | 5,000 |
2000/10/23 | 490 | 490 | 490 | 490 | 2,000 |
2000/10/20 | 486 | 493 | 486 | 492 | 5,000 |
2000/10/19 | 478 | 486 | 471 | 486 | 14,000 |
2000/10/18 | 487 | 487 | 480 | 480 | 8,000 |
2000/10/17 | 486 | 486 | 486 | 486 | 1,000 |
2000/10/16 | 500 | 500 | 486 | 486 | 4,000 |
2000/10/13 | 486 | 486 | 480 | 482 | 9,000 |
2000/10/12 | 489 | 491 | 487 | 487 | 13,000 |
2000/10/11 | 490 | 490 | 490 | 490 | 4,000 |
2000/10/10 | 501 | 503 | 492 | 492 | 12,000 |
2000/10/06 | 503 | 512 | 503 | 512 | 4,000 |
2000/10/05 | 501 | 505 | 501 | 503 | 6,000 |
2000/10/04 | 502 | 505 | 501 | 501 | 12,000 |
2000/10/03 | 530 | 530 | 501 | 501 | 8,000 |
2000/10/02 | 520 | 520 | 520 | 520 | 8,000 |
2000/09/29 | 500 | 530 | 500 | 530 | 14,000 |
2000/09/28 | 512 | 521 | 512 | 520 | 8,000 |
2000/09/27 | 514 | 514 | 492 | 492 | 5,000 |
2000/09/26 | 530 | 530 | 514 | 514 | 5,000 |
2000/09/25 | 540 | 540 | 530 | 530 | 8,000 |
2000/09/22 | 531 | 533 | 531 | 533 | 4,000 |
2000/09/21 | 529 | 534 | 505 | 534 | 22,000 |
2000/09/20 | 504 | 525 | 504 | 525 | 15,000 |
2000/09/19 | 504 | 504 | 488 | 490 | 20,000 |
2000/09/14 | 514 | 528 | 498 | 504 | 24,000 |
2000/09/13 | 504 | 504 | 504 | 504 | 1,000 |
2000/09/12 | 502 | 503 | 502 | 503 | 6,000 |
2000/09/11 | 501 | 509 | 501 | 502 | 4,000 |
2000/09/08 | 497 | 530 | 497 | 521 | 10,000 |
2000/09/07 | 500 | 500 | 490 | 496 | 6,000 |
2000/09/06 | 520 | 520 | 520 | 520 | 2,000 |
2000/09/05 | 511 | 520 | 510 | 520 | 21,000 |
2000/09/04 | 518 | 519 | 517 | 518 | 6,000 |
2000/09/01 | 530 | 530 | 514 | 517 | 10,000 |
2000/08/31 | 520 | 530 | 520 | 530 | 8,000 |
2000/08/30 | 521 | 521 | 515 | 520 | 11,000 |
2000/08/29 | 535 | 535 | 521 | 521 | 7,000 |
2000/08/28 | 545 | 545 | 535 | 535 | 15,000 |
2000/08/25 | 530 | 535 | 525 | 535 | 6,000 |
2000/08/24 | 538 | 539 | 529 | 530 | 9,000 |
2000/08/23 | 530 | 539 | 530 | 539 | 3,000 |
2000/08/22 | 535 | 540 | 530 | 540 | 5,000 |
2000/08/21 | 540 | 540 | 530 | 540 | 7,000 |
2000/08/18 | 521 | 539 | 515 | 535 | 20,000 |
2000/08/17 | 541 | 541 | 541 | 541 | 3,000 |
2000/08/16 | 541 | 542 | 540 | 540 | 9,000 |
2000/08/15 | 550 | 550 | 540 | 540 | 5,000 |
2000/08/14 | 550 | 558 | 550 | 550 | 9,000 |
2000/08/11 | 528 | 540 | 524 | 540 | 4,000 |
2000/08/10 | 521 | 538 | 521 | 528 | 13,000 |
2000/08/09 | 517 | 520 | 517 | 518 | 6,000 |
2000/08/08 | 518 | 540 | 516 | 516 | 13,000 |
2000/08/07 | 515 | 517 | 515 | 517 | 4,000 |
2000/08/04 | 510 | 514 | 510 | 514 | 3,000 |
2000/08/03 | 519 | 530 | 510 | 510 | 5,000 |
2000/08/02 | 545 | 545 | 520 | 520 | 10,000 |
2000/08/01 | 540 | 540 | 534 | 535 | 11,000 |
2000/07/31 | 495 | 520 | 495 | 510 | 22,000 |
2000/07/28 | 551 | 551 | 525 | 525 | 6,000 |
2000/07/27 | 566 | 567 | 550 | 551 | 12,000 |
2000/07/26 | 550 | 568 | 550 | 568 | 10,000 |
2000/07/25 | 550 | 553 | 550 | 552 | 10,000 |
2000/07/24 | 568 | 568 | 546 | 550 | 14,000 |
2000/07/21 | 575 | 575 | 563 | 568 | 16,000 |
2000/07/19 | 558 | 580 | 558 | 575 | 20,000 |
2000/07/18 | 605 | 605 | 562 | 562 | 12,000 |
2000/07/17 | 619 | 619 | 592 | 600 | 28,000 |
2000/07/14 | 614 | 614 | 599 | 600 | 15,000 |
2000/07/13 | 610 | 618 | 599 | 599 | 40,000 |
2000/07/12 | 619 | 619 | 609 | 610 | 18,000 |
2000/07/11 | 620 | 620 | 605 | 615 | 29,000 |
2000/07/10 | 596 | 619 | 596 | 602 | 14,000 |
2000/07/07 | 580 | 594 | 580 | 594 | 11,000 |
2000/07/06 | 571 | 580 | 570 | 579 | 33,000 |
2000/07/05 | 590 | 605 | 581 | 585 | 38,000 |
2000/07/04 | 625 | 625 | 610 | 615 | 38,000 |
2000/07/03 | 610 | 629 | 610 | 620 | 59,000 |
2000/06/30 | 590 | 603 | 590 | 600 | 42,000 |
2000/06/29 | 595 | 605 | 592 | 604 | 138,000 |
2000/06/28 | 563 | 598 | 560 | 585 | 119,000 |
2000/06/27 | 535 | 536 | 531 | 534 | 31,000 |
2000/06/26 | 535 | 535 | 530 | 531 | 11,000 |
2000/06/23 | 532 | 539 | 531 | 535 | 16,000 |
2000/06/22 | 538 | 546 | 530 | 531 | 33,000 |
2000/06/21 | 532 | 532 | 527 | 530 | 32,000 |
2000/06/20 | 534 | 534 | 525 | 533 | 10,000 |
2000/06/19 | 534 | 535 | 525 | 534 | 26,000 |
2000/06/16 | 539 | 539 | 538 | 538 | 3,000 |
2000/06/15 | 522 | 522 | 515 | 515 | 18,000 |
2000/06/14 | 540 | 540 | 521 | 522 | 36,000 |
2000/06/13 | 558 | 560 | 550 | 550 | 32,000 |
2000/06/12 | 550 | 555 | 545 | 555 | 42,000 |
2000/06/09 | 541 | 549 | 541 | 548 | 19,000 |
2000/06/08 | 532 | 548 | 532 | 541 | 18,000 |
2000/06/07 | 522 | 535 | 522 | 530 | 30,000 |
2000/06/06 | 515 | 518 | 515 | 518 | 7,000 |
2000/06/05 | 520 | 524 | 520 | 523 | 11,000 |
2000/06/02 | 530 | 530 | 515 | 515 | 10,000 |
2000/06/01 | 530 | 530 | 511 | 512 | 8,000 |
2000/05/31 | 515 | 525 | 511 | 520 | 17,000 |
2000/05/30 | 501 | 515 | 501 | 515 | 9,000 |
2000/05/29 | 529 | 529 | 505 | 505 | 12,000 |
2000/05/26 | 491 | 491 | 482 | 482 | 12,000 |
2000/05/25 | 510 | 510 | 491 | 500 | 12,000 |
2000/05/24 | 490 | 490 | 490 | 490 | 8,000 |
2000/05/23 | 515 | 515 | 486 | 491 | 37,000 |
2000/05/22 | 526 | 526 | 515 | 515 | 9,000 |
2000/05/19 | 548 | 550 | 526 | 526 | 27,000 |
2000/05/18 | 550 | 560 | 536 | 548 | 153,000 |
2000/05/17 | 494 | 531 | 490 | 520 | 79,000 |
2000/05/16 | 480 | 520 | 480 | 495 | 39,000 |
2000/05/15 | 436 | 446 | 436 | 440 | 18,000 |
2000/05/12 | 450 | 451 | 450 | 451 | 10,000 |
2000/05/11 | 440 | 440 | 440 | 440 | 10,000 |
2000/05/10 | 445 | 445 | 440 | 440 | 2,000 |
2000/05/09 | 450 | 450 | 450 | 450 | 2,000 |
2000/05/08 | 465 | 465 | 450 | 450 | 3,000 |
2000/05/02 | 450 | 455 | 450 | 455 | 8,000 |
2000/05/01 | 445 | 452 | 445 | 452 | 14,000 |
2000/04/28 | 425 | 449 | 425 | 435 | 11,000 |
2000/04/27 | 445 | 445 | 424 | 425 | 22,000 |
2000/04/26 | 438 | 445 | 438 | 445 | 2,000 |
2000/04/25 | 454 | 454 | 435 | 437 | 11,000 |
2000/04/24 | 441 | 455 | 441 | 455 | 7,000 |
2000/04/21 | 468 | 468 | 443 | 443 | 5,000 |
2000/04/20 | 451 | 451 | 442 | 448 | 10,000 |
2000/04/19 | 480 | 480 | 451 | 451 | 11,000 |
2000/04/18 | 441 | 446 | 441 | 441 | 8,000 |
2000/04/17 | 470 | 470 | 435 | 435 | 14,000 |
2000/04/14 | 494 | 494 | 465 | 465 | 9,000 |
2000/04/13 | 490 | 500 | 470 | 475 | 32,000 |
2000/04/12 | 482 | 482 | 482 | 482 | 5,000 |
2000/04/11 | 490 | 495 | 490 | 495 | 14,000 |
2000/04/10 | 490 | 491 | 490 | 490 | 9,000 |
2000/04/07 | 488 | 495 | 482 | 490 | 14,000 |
2000/04/06 | 499 | 500 | 470 | 470 | 17,000 |
2000/04/05 | 470 | 480 | 470 | 480 | 6,000 |
2000/04/04 | 478 | 479 | 465 | 470 | 7,000 |
2000/04/03 | 480 | 490 | 470 | 470 | 30,000 |
2000/03/31 | 493 | 493 | 488 | 488 | 3,000 |
2000/03/30 | 495 | 495 | 495 | 495 | 2,000 |
2000/03/29 | 499 | 499 | 495 | 495 | 5,000 |
2000/03/28 | 480 | 480 | 480 | 480 | 2,000 |
2000/03/27 | 500 | 510 | 500 | 510 | 19,000 |
2000/03/24 | 490 | 498 | 490 | 497 | 21,000 |
2000/03/23 | 500 | 500 | 490 | 490 | 20,000 |
2000/03/22 | 471 | 500 | 471 | 499 | 51,000 |
2000/03/21 | 451 | 470 | 450 | 470 | 39,000 |
2000/03/17 | 450 | 450 | 441 | 450 | 8,000 |
2000/03/16 | 447 | 449 | 446 | 449 | 21,000 |
2000/03/15 | 446 | 448 | 446 | 447 | 23,000 |
2000/03/14 | 447 | 447 | 445 | 447 | 20,000 |
2000/03/13 | 448 | 455 | 448 | 452 | 28,000 |
2000/03/10 | 449 | 449 | 438 | 438 | 40,000 |
2000/03/09 | 415 | 420 | 415 | 420 | 2,000 |
2000/03/08 | 415 | 421 | 410 | 410 | 21,000 |
2000/03/07 | 420 | 424 | 417 | 419 | 23,000 |
2000/03/06 | 425 | 430 | 424 | 424 | 21,000 |
2000/03/03 | 438 | 438 | 430 | 431 | 13,000 |
2000/03/02 | 420 | 440 | 420 | 439 | 12,000 |
2000/03/01 | 425 | 425 | 425 | 425 | 7,000 |
2000/02/29 | 440 | 449 | 433 | 440 | 7,000 |
2000/02/28 | 439 | 450 | 439 | 449 | 20,000 |
2000/02/25 | 426 | 426 | 419 | 420 | 8,000 |
2000/02/24 | 414 | 425 | 400 | 425 | 21,000 |
2000/02/23 | 415 | 415 | 414 | 415 | 6,000 |
2000/02/22 | 415 | 415 | 415 | 415 | 2,000 |
2000/02/21 | 420 | 426 | 415 | 416 | 14,000 |
2000/02/18 | 444 | 444 | 429 | 435 | 20,000 |
2000/02/17 | 442 | 444 | 441 | 444 | 9,000 |
2000/02/16 | 441 | 442 | 441 | 441 | 23,000 |
2000/02/15 | 445 | 445 | 441 | 441 | 14,000 |
2000/02/14 | 451 | 451 | 450 | 450 | 8,000 |
2000/02/10 | 452 | 452 | 451 | 451 | 5,000 |
2000/02/09 | 450 | 450 | 450 | 450 | 3,000 |
2000/02/08 | 457 | 457 | 450 | 451 | 4,000 |
2000/02/07 | 448 | 450 | 447 | 447 | 8,000 |
2000/02/04 | 445 | 450 | 445 | 448 | 9,000 |
2000/02/03 | 455 | 455 | 442 | 445 | 13,000 |
2000/02/02 | 458 | 458 | 457 | 457 | 6,000 |
2000/02/01 | 440 | 442 | 440 | 442 | 5,000 |
2000/01/31 | 455 | 455 | 455 | 455 | 3,000 |
2000/01/28 | 453 | 460 | 453 | 460 | 15,000 |
2000/01/27 | 440 | 454 | 440 | 441 | 20,000 |
2000/01/26 | 440 | 440 | 440 | 440 | 3,000 |
2000/01/25 | 430 | 431 | 430 | 431 | 5,000 |
2000/01/24 | 445 | 445 | 430 | 430 | 18,000 |
2000/01/21 | 455 | 455 | 441 | 441 | 15,000 |
2000/01/20 | 435 | 452 | 435 | 452 | 16,000 |
2000/01/19 | 445 | 445 | 435 | 444 | 16,000 |
2000/01/18 | 467 | 467 | 450 | 450 | 14,000 |
2000/01/17 | 460 | 472 | 460 | 462 | 18,000 |
2000/01/14 | 415 | 425 | 415 | 425 | 5,000 |
2000/01/13 | 420 | 420 | 411 | 415 | 11,000 |
2000/01/12 | 415 | 425 | 410 | 410 | 6,000 |
2000/01/11 | 415 | 430 | 405 | 405 | 15,000 |
2000/01/07 | 425 | 425 | 405 | 405 | 7,000 |
2000/01/06 | 420 | 425 | 420 | 425 | 4,000 |
2000/01/05 | 420 | 425 | 419 | 420 | 10,000 |
2000/01/04 | 420 | 435 | 400 | 400 | 6,000 |