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
2002/12/30 399 410 399 410 5,000
2002/12/27 409 409 407 409 14,000
2002/12/26 391 395 391 395 4,000
2002/12/25 388 393 380 386 16,000
2002/12/24 391 392 385 391 43,000
2002/12/20 390 397 387 391 39,000
2002/12/19 392 392 383 390 19,000
2002/12/18 406 406 392 392 17,000
2002/12/17 401 401 400 401 11,000
2002/12/16 396 396 391 391 4,000
2002/12/13 396 404 396 400 45,000
2002/12/12 410 411 410 411 7,000
2002/12/11 420 423 413 413 15,000
2002/12/10 418 420 411 420 51,000
2002/12/09 412 412 402 402 13,000
2002/12/06 428 428 412 412 21,000
2002/12/05 429 429 427 427 4,000
2002/12/04 429 434 428 429 16,000
2002/12/03 440 440 423 428 11,000
2002/12/02 439 439 437 437 11,000
2002/11/29 435 438 430 434 19,000
2002/11/28 426 435 426 435 72,000
2002/11/27 431 436 425 425 14,000
2002/11/26 430 434 426 426 26,000
2002/11/25 419 431 414 420 18,000
2002/11/22 391 405 391 404 12,000
2002/11/21 377 390 377 390 19,000
2002/11/20 372 377 369 377 10,000
2002/11/19 367 372 367 372 14,000
2002/11/18 383 386 365 366 43,000
2002/11/15 389 389 381 381 16,000
2002/11/14 385 388 382 385 16,000
2002/11/13 396 396 390 390 18,000
2002/11/12 411 411 400 400 20,000
2002/11/11 411 411 411 411 2,000
2002/11/08 416 416 409 411 20,000
2002/11/07 429 429 418 418 22,000
2002/11/06 435 435 428 428 12,000
2002/11/05 437 438 420 434 32,000
2002/11/01 438 438 438 438 6,000
2002/10/31 430 440 430 440 12,000
2002/10/30 440 442 440 440 27,000
2002/10/29 448 451 440 440 16,000
2002/10/28 456 456 446 447 12,000
2002/10/25 445 452 445 451 16,000
2002/10/24 460 460 443 444 9,000
2002/10/23 453 461 453 461 24,000
2002/10/22 449 452 448 448 13,000
2002/10/21 469 469 464 464 11,000
2002/10/18 469 469 468 468 5,000
2002/10/17 468 473 468 468 3,000
2002/10/16 466 466 456 461 12,000
2002/10/15 467 467 466 466 9,000
2002/10/11 441 462 440 462 14,000
2002/10/10 452 452 440 441 13,000
2002/10/09 450 455 440 454 13,000
2002/10/08 455 455 450 452 6,000
2002/10/07 460 463 460 461 10,000
2002/10/04 467 476 467 470 58,000
2002/10/03 477 477 477 477 5,000
2002/10/02 486 486 476 476 5,000
2002/10/01 480 481 475 476 14,000
2002/09/30 482 489 482 487 4,000
2002/09/27 493 493 477 482 8,000
2002/09/26 486 486 479 485 13,000
2002/09/25 488 490 478 478 13,000
2002/09/24 496 496 493 494 24,000
2002/09/20 477 491 477 491 10,000
2002/09/19 478 496 476 476 19,000
2002/09/18 483 483 482 483 5,000
2002/09/17 486 490 476 486 14,000
2002/09/13 492 492 476 476 40,000
2002/09/12 475 481 470 476 9,000
2002/09/11 476 477 470 470 18,000
2002/09/10 473 486 473 475 19,000
2002/09/09 470 482 466 470 10,000
2002/09/06 465 470 465 470 7,000
2002/09/05 473 473 464 470 16,000
2002/09/04 468 472 463 463 20,000
2002/09/03 485 485 458 468 24,000
2002/09/02 476 480 472 480 12,000
2002/08/30 482 483 472 476 20,000
2002/08/29 485 485 472 472 13,000
2002/08/28 497 497 485 485 11,000
2002/08/27 501 501 483 483 37,000
2002/08/26 494 494 483 486 23,000
2002/08/23 489 497 489 494 8,000
2002/08/22 494 494 480 489 16,000
2002/08/21 493 497 480 484 17,000
2002/08/20 486 486 480 484 8,000
2002/08/19 502 502 477 481 18,000
2002/08/16 500 500 490 492 10,000
2002/08/15 500 500 491 491 5,000
2002/08/14 498 498 488 491 9,000
2002/08/13 485 495 485 493 8,000
2002/08/12 498 501 495 495 7,000
2002/08/09 504 504 498 498 15,000
2002/08/08 495 495 494 494 2,000
2002/08/07 500 500 494 495 8,000
2002/08/06 500 500 485 485 5,000
2002/08/05 498 502 498 500 20,000
2002/08/02 507 507 498 498 10,000
2002/08/01 501 502 495 497 25,000
2002/07/31 489 494 489 494 3,000
2002/07/30 506 506 486 489 7,000
2002/07/29 491 501 484 501 39,000
2002/07/26 484 484 474 483 18,000
2002/07/25 474 485 474 485 21,000
2002/07/24 463 477 463 477 6,000
2002/07/23 461 462 461 461 13,000
2002/07/22 467 485 467 468 15,000
2002/07/19 472 472 466 466 8,000
2002/07/18 482 482 473 474 11,000
2002/07/17 473 473 463 472 18,000
2002/07/16 471 484 471 473 37,000
2002/07/15 502 502 485 485 20,000
2002/07/12 500 500 497 497 8,000
2002/07/11 490 512 490 499 19,000
2002/07/10 509 509 502 502 5,000
2002/07/09 515 519 507 519 30,000
2002/07/08 510 510 491 491 17,000
2002/07/05 500 504 498 500 13,000
2002/07/04 496 501 492 496 12,000
2002/07/03 500 501 497 501 27,000
2002/07/02 500 500 499 499 7,000
2002/07/01 500 500 499 500 26,000
2002/06/28 500 500 498 499 39,000
2002/06/27 500 503 495 499 39,000
2002/06/26 501 511 501 504 12,000
2002/06/25 501 516 501 516 11,000
2002/06/24 494 521 494 521 6,000
2002/06/21 526 526 524 524 7,000
2002/06/20 503 503 497 500 6,000
2002/06/19 503 508 503 503 10,000
2002/06/18 506 509 503 509 17,000
2002/06/17 509 509 502 503 16,000
2002/06/14 516 519 512 519 67,000
2002/06/13 520 524 518 524 8,000
2002/06/12 530 530 530 530 1,000
2002/06/11 539 539 539 539 1,000
2002/06/10 528 528 528 528 1,000
2002/06/07 520 530 518 530 9,000
2002/06/06 550 550 525 525 19,000
2002/06/05 550 552 535 535 8,000
2002/06/04 550 550 540 543 11,000
2002/06/03 532 550 532 550 10,000
2002/05/31 550 554 542 542 9,000
2002/05/30 549 550 547 550 16,000
2002/05/29 550 550 545 550 19,000
2002/05/28 550 550 540 549 11,000
2002/05/27 550 550 536 540 16,000
2002/05/24 530 540 530 540 18,000
2002/05/23 528 533 528 533 17,000
2002/05/22 529 530 527 527 15,000
2002/05/21 530 530 529 530 4,000
2002/05/20 515 525 515 525 2,000
2002/05/17 520 525 519 525 10,000
2002/05/16 524 524 508 510 6,000
2002/05/15 528 528 524 524 11,000
2002/05/14 522 529 519 522 15,000
2002/05/13 522 523 522 522 4,000
2002/05/10 528 528 525 525 3,000
2002/05/09 524 533 524 528 11,000
2002/05/08 522 523 522 522 5,000
2002/05/07 523 528 522 528 5,000
2002/05/02 521 522 521 522 6,000
2002/05/01 514 520 500 520 14,000
2002/04/30 525 529 513 514 23,000
2002/04/26 529 529 518 524 17,000
2002/04/25 525 538 525 538 4,000
2002/04/24 520 540 520 540 14,000
2002/04/23 511 518 511 518 3,000
2002/04/22 510 520 510 520 8,000
2002/04/19 513 540 512 540 18,000
2002/04/18 523 523 522 523 4,000
2002/04/17 520 525 520 523 8,000
2002/04/16 515 520 514 519 16,000
2002/04/15 505 505 505 505 2,000
2002/04/12 507 513 506 513 5,000
2002/04/11 505 506 505 506 2,000
2002/04/10 513 515 505 505 7,000
2002/04/09 520 520 505 506 10,000
2002/04/08 520 520 518 518 3,000
2002/04/05 517 517 515 515 3,000
2002/04/04 506 518 506 517 7,000
2002/04/03 500 508 500 508 5,000
2002/04/02 510 510 504 504 11,000
2002/04/01 501 501 495 500 16,000
2002/03/29 508 508 500 500 7,000
2002/03/28 516 518 510 510 6,000
2002/03/27 518 518 510 516 8,000
2002/03/26 512 518 512 518 5,000
2002/03/25 520 520 511 518 13,000
2002/03/22 512 520 506 519 13,000
2002/03/20 520 520 513 513 7,000
2002/03/19 514 520 514 520 22,000
2002/03/18 520 520 513 513 3,000
2002/03/15 520 523 516 523 25,000
2002/03/14 520 520 511 520 7,000
2002/03/13 519 519 510 510 7,000
2002/03/12 520 528 520 521 8,000
2002/03/11 518 523 518 523 13,000
2002/03/08 509 519 508 518 55,000
2002/03/07 519 519 505 519 19,000
2002/03/06 502 508 502 504 12,000
2002/03/05 520 523 513 514 13,000
2002/03/04 522 522 497 502 66,000
2002/03/01 497 500 489 497 50,000
2002/02/28 501 505 500 505 18,000
2002/02/27 510 510 494 494 37,000
2002/02/26 490 495 490 495 6,000
2002/02/25 495 512 490 490 11,000
2002/02/22 495 495 493 495 27,000
2002/02/21 495 500 495 500 5,000
2002/02/20 497 500 495 495 6,000
2002/02/19 495 495 487 487 8,000
2002/02/18 495 500 495 500 4,000
2002/02/15 504 504 495 495 13,000
2002/02/14 510 510 494 494 9,000
2002/02/13 504 516 504 510 33,000
2002/02/12 495 495 494 495 8,000
2002/02/08 484 489 484 485 14,000
2002/02/07 484 484 482 483 12,000
2002/02/06 472 479 472 475 4,000
2002/02/05 485 488 482 482 4,000
2002/02/04 495 495 480 480 10,000
2002/02/01 493 498 479 480 27,000
2002/01/31 481 500 481 493 4,000
2002/01/30 487 487 479 479 2,000
2002/01/29 493 493 487 487 2,000
2002/01/28 478 493 478 493 20,000
2002/01/25 494 494 493 493 5,000
2002/01/24 495 495 490 492 9,000
2002/01/23 490 490 476 481 8,000
2002/01/22 498 498 480 480 11,000
2002/01/21 483 493 483 491 15,000
2002/01/18 480 481 476 481 10,000
2002/01/17 470 470 470 470 2,000
2002/01/16 463 465 463 465 2,000
2002/01/15 466 479 466 466 10,000
2002/01/11 465 469 462 466 26,000
2002/01/10 485 485 457 462 53,000
2002/01/09 506 506 495 495 5,000
2002/01/08 520 520 498 508 14,000
2002/01/07 536 536 520 520 8,000
2002/01/04 526 526 521 521 3,000

このページの先頭へ