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
2006/12/29 981 999 981 992 10,300
2006/12/28 985 1,011 982 1,011 15,600
2006/12/27 979 1,020 979 1,015 14,200
2006/12/26 970 1,009 970 1,009 11,900
2006/12/25 1,000 1,005 998 999 7,100
2006/12/22 1,017 1,017 1,002 1,011 13,100
2006/12/21 1,020 1,020 1,015 1,016 25,300
2006/12/20 1,018 1,018 998 1,017 22,100
2006/12/19 1,011 1,019 1,010 1,012 19,900
2006/12/18 1,007 1,011 986 1,011 21,200
2006/12/15 987 1,007 987 997 7,700
2006/12/14 1,010 1,010 992 1,007 22,400
2006/12/13 1,004 1,008 988 1,000 21,300
2006/12/12 1,006 1,007 996 1,003 56,800
2006/12/11 974 987 970 986 95,800
2006/12/08 975 975 968 972 41,800
2006/12/07 975 976 972 975 37,300
2006/12/06 970 975 966 975 42,300
2006/12/05 970 970 922 960 21,800
2006/12/04 974 974 949 965 19,600
2006/12/01 972 976 951 975 28,000
2006/11/30 969 971 949 971 9,700
2006/11/29 972 972 943 970 17,800
2006/11/28 950 972 930 968 14,300
2006/11/27 975 975 953 968 46,100
2006/11/24 960 970 948 963 24,500
2006/11/22 965 965 957 960 60,900
2006/11/21 960 961 955 960 35,300
2006/11/20 960 962 952 959 74,600
2006/11/17 958 960 947 951 157,600
2006/11/16 924 958 924 958 65,100
2006/11/15 929 949 896 914 40,900
2006/11/14 934 934 915 929 24,100
2006/11/13 899 921 895 910 29,400
2006/11/10 882 922 877 901 26,100
2006/11/09 883 883 854 874 23,000
2006/11/08 921 927 901 907 14,700
2006/11/07 934 934 913 920 11,700
2006/11/06 947 947 930 934 10,600
2006/11/02 981 981 952 958 8,700
2006/11/01 972 995 963 971 16,900
2006/10/31 967 992 967 982 26,000
2006/10/30 964 974 953 957 21,000
2006/10/27 1,018 1,018 982 993 22,000
2006/10/26 1,009 1,018 996 1,007 20,000
2006/10/25 1,036 1,036 1,003 1,008 22,000
2006/10/24 1,049 1,049 1,009 1,016 30,000
2006/10/23 1,011 1,030 1,011 1,029 17,000
2006/10/20 999 1,002 996 1,002 25,000
2006/10/19 988 998 980 998 15,000
2006/10/18 984 990 984 988 10,000
2006/10/17 983 993 979 982 16,000
2006/10/16 975 982 971 982 14,000
2006/10/13 961 978 961 975 17,000
2006/10/12 948 960 947 960 11,000
2006/10/11 954 954 940 948 13,000
2006/10/10 968 968 951 955 11,000
2006/10/06 970 971 964 970 25,000
2006/10/05 960 970 955 970 29,000
2006/10/04 952 964 952 955 22,000
2006/10/03 945 950 945 950 8,000
2006/10/02 940 941 940 941 5,000
2006/09/29 935 950 935 945 18,000
2006/09/28 924 935 920 934 13,000
2006/09/27 911 931 907 924 14,000
2006/09/26 900 919 900 911 17,000
2006/09/25 896 914 896 910 21,000
2006/09/22 901 905 896 905 11,000
2006/09/21 891 896 886 886 6,000
2006/09/20 890 891 890 891 6,000
2006/09/19 890 900 890 900 5,000
2006/09/15 889 890 889 890 3,000
2006/09/14 898 899 888 899 6,000
2006/09/13 898 898 898 898 10,000
2006/09/12 890 890 880 888 13,000
2006/09/11 883 891 880 890 17,000
2006/09/08 890 890 880 880 30,000
2006/09/07 905 905 885 890 19,000
2006/09/06 927 927 923 923 5,000
2006/09/05 946 946 936 937 10,000
2006/09/04 935 946 935 946 10,000
2006/09/01 944 945 935 945 26,000
2006/08/31 954 976 954 974 11,000
2006/08/30 948 953 945 953 6,000
2006/08/29 920 942 917 942 11,000
2006/08/28 948 948 920 920 6,000
2006/08/25 946 965 946 958 20,000
2006/08/24 949 952 945 946 56,000
2006/08/23 930 940 930 940 11,000
2006/08/22 924 935 924 935 11,000
2006/08/21 924 934 924 934 6,000
2006/08/18 944 948 931 934 18,000
2006/08/17 925 940 925 931 10,000
2006/08/16 924 927 920 925 21,000
2006/08/15 917 924 917 924 9,000
2006/08/14 917 917 917 917 1,000
2006/08/11 915 917 915 917 2,000
2006/08/10 920 925 912 925 15,000
2006/08/09 885 900 880 900 13,000
2006/08/07 881 885 879 883 34,000
2006/08/04 922 922 900 900 4,000
2006/08/03 923 923 910 919 4,000
2006/08/02 924 925 914 925 6,000
2006/08/01 913 923 910 923 15,000
2006/07/31 911 917 911 912 6,000
2006/07/28 876 890 876 888 12,000
2006/07/27 885 885 871 871 13,000
2006/07/26 875 875 875 875 1,000
2006/07/25 835 875 835 875 31,000
2006/07/24 842 842 835 840 14,000
2006/07/21 836 842 836 842 5,000
2006/07/20 860 862 860 862 2,000
2006/07/19 822 833 822 830 32,000
2006/07/18 842 842 820 822 20,000
2006/07/14 854 854 841 841 9,000
2006/07/13 865 866 864 864 5,000
2006/07/12 898 898 875 875 18,000
2006/07/11 862 862 853 858 18,000
2006/07/10 872 880 862 878 17,000
2006/07/07 881 888 872 872 7,000
2006/07/06 879 879 861 861 9,000
2006/07/05 885 885 868 879 25,000
2006/07/04 892 892 891 892 5,000
2006/07/03 897 897 889 890 10,000
2006/06/30 886 896 885 896 9,000
2006/06/29 885 899 884 884 29,000
2006/06/28 890 890 885 885 10,000
2006/06/27 890 900 885 900 14,000
2006/06/26 860 876 860 876 10,000
2006/06/23 877 887 877 886 6,000
2006/06/22 884 887 863 887 14,000
2006/06/21 885 895 884 884 4,000
2006/06/20 883 883 873 873 12,000
2006/06/19 874 904 874 883 8,000
2006/06/16 852 879 852 864 18,000
2006/06/15 841 850 841 850 5,000
2006/06/14 811 849 811 839 37,000
2006/06/13 855 865 835 840 55,000
2006/06/12 879 879 865 865 22,000
2006/06/09 875 881 868 881 88,000
2006/06/08 885 885 869 869 42,000
2006/06/07 900 900 887 888 12,000
2006/06/06 906 906 899 900 15,000
2006/06/05 894 906 882 906 16,000
2006/06/02 914 914 905 914 11,000
2006/06/01 910 910 905 905 23,000
2006/05/31 911 911 902 905 37,000
2006/05/30 929 929 913 916 4,000
2006/05/29 934 934 927 929 10,000
2006/05/26 937 937 921 934 15,000
2006/05/25 919 938 919 936 19,000
2006/05/24 910 912 901 909 15,000
2006/05/23 928 928 920 920 5,000
2006/05/22 916 928 915 928 30,000
2006/05/19 911 925 911 918 13,000
2006/05/18 913 913 907 911 14,000
2006/05/17 921 924 908 913 19,000
2006/05/16 914 920 905 920 71,000
2006/05/15 930 931 918 922 16,000
2006/05/12 926 935 911 932 82,000
2006/05/11 899 940 899 920 75,000
2006/05/10 910 917 895 899 36,000
2006/05/09 913 924 908 919 46,000
2006/05/08 938 943 938 943 3,000
2006/05/02 940 950 935 948 15,000
2006/05/01 950 950 927 927 8,000
2006/04/28 941 941 910 924 21,000
2006/04/27 946 946 936 942 26,000
2006/04/26 951 951 945 945 8,000
2006/04/25 947 948 927 948 11,000
2006/04/24 980 980 942 950 34,000
2006/04/21 993 998 980 995 43,000
2006/04/20 969 1,009 950 993 94,000
2006/04/19 920 985 920 968 79,000
2006/04/18 908 911 908 910 4,000
2006/04/17 890 917 881 908 41,000
2006/04/14 893 905 892 900 12,000
2006/04/13 900 900 890 893 20,000
2006/04/12 910 911 898 900 26,000
2006/04/11 911 917 905 911 14,000
2006/04/10 950 950 910 920 46,000
2006/04/07 953 956 938 952 9,000
2006/04/06 921 959 921 943 18,000
2006/04/05 950 969 938 938 11,000
2006/04/04 961 970 959 968 34,000
2006/04/03 953 969 950 961 64,000
2006/03/31 944 970 940 962 58,000
2006/03/30 930 945 930 937 25,000
2006/03/29 897 920 897 906 26,000
2006/03/28 877 892 877 887 4,000
2006/03/27 892 900 892 893 37,000
2006/03/24 864 880 864 880 19,000
2006/03/23 870 879 863 863 11,000
2006/03/22 870 870 860 870 10,000
2006/03/20 879 879 865 865 7,000
2006/03/17 880 880 861 880 20,000
2006/03/16 857 861 853 861 43,000
2006/03/15 866 869 857 857 7,000
2006/03/14 861 870 855 865 19,000
2006/03/13 870 870 855 860 17,000
2006/03/10 835 870 834 847 59,000
2006/03/09 836 847 835 845 17,000
2006/03/08 860 860 836 846 21,000
2006/03/07 870 870 864 870 5,000
2006/03/06 855 880 845 873 24,000
2006/03/03 876 883 856 861 52,000
2006/03/02 915 915 905 906 58,000
2006/03/01 920 920 914 915 35,000
2006/02/28 914 920 914 920 40,000
2006/02/27 930 930 915 915 47,000
2006/02/24 923 925 911 921 30,000
2006/02/23 923 926 911 921 16,000
2006/02/22 930 940 914 925 21,000
2006/02/21 897 920 897 917 54,000
2006/02/20 921 921 900 907 75,000
2006/02/17 949 955 910 917 106,000
2006/02/16 931 931 907 920 27,000
2006/02/15 897 935 897 935 148,000
2006/02/14 886 898 878 895 70,000
2006/02/13 880 882 875 876 34,000
2006/02/10 894 894 860 885 25,000
2006/02/09 893 893 882 888 18,000
2006/02/08 909 909 883 883 23,000
2006/02/07 886 895 884 890 26,000
2006/02/06 899 899 878 881 39,000
2006/02/03 911 911 901 905 29,000
2006/02/02 912 912 898 910 34,000
2006/02/01 925 926 902 912 25,000
2006/01/31 925 932 923 932 30,000
2006/01/30 936 947 926 936 74,000
2006/01/27 930 930 913 913 53,000
2006/01/26 862 870 861 870 23,000
2006/01/25 861 864 845 861 23,000
2006/01/24 844 861 835 861 25,000
2006/01/23 862 862 844 844 30,000
2006/01/20 889 899 850 867 40,000
2006/01/19 885 937 885 887 27,000
2006/01/18 926 926 865 885 23,000
2006/01/17 970 975 957 957 13,000
2006/01/16 963 978 960 978 41,000
2006/01/13 962 975 950 969 32,000
2006/01/12 961 970 950 970 29,000
2006/01/11 965 985 920 960 42,000
2006/01/10 994 1,002 973 973 83,000
2006/01/06 942 955 920 954 35,000
2006/01/05 902 930 890 922 57,000
2006/01/04 901 909 901 902 12,000

このページの先頭へ