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
2008/12/30 836 927 836 927 423,100
2008/12/29 811 830 800 827 158,200
2008/12/26 785 808 767 800 116,800
2008/12/25 756 787 739 785 128,500
2008/12/24 772 775 743 752 130,100
2008/12/22 752 782 751 771 176,800
2008/12/19 802 806 780 782 121,500
2008/12/18 809 818 791 802 115,800
2008/12/17 817 829 790 817 279,400
2008/12/16 822 822 794 807 212,900
2008/12/15 821 841 817 832 304,100
2008/12/12 820 869 795 806 421,300
2008/12/11 814 830 794 830 305,800
2008/12/10 812 832 802 818 271,200
2008/12/09 850 858 813 832 351,900
2008/12/08 795 835 723 834 361,300
2008/12/05 772 800 757 785 282,900
2008/12/04 837 838 772 780 486,000
2008/12/03 890 900 812 845 550,500
2008/12/02 905 908 872 873 418,900
2008/12/01 1,001 1,006 955 958 200,200
2008/11/28 1,001 1,024 985 1,001 257,700
2008/11/27 1,044 1,068 990 1,000 225,900
2008/11/26 990 1,035 985 1,030 325,700
2008/11/25 1,025 1,025 984 1,011 459,500
2008/11/21 870 979 855 968 455,700
2008/11/20 951 973 902 911 636,000
2008/11/19 1,117 1,123 973 980 876,600
2008/11/18 1,111 1,144 1,082 1,124 349,400
2008/11/17 1,190 1,200 1,108 1,121 586,500
2008/11/14 1,280 1,280 1,200 1,220 192,700
2008/11/13 1,220 1,260 1,175 1,201 335,000
2008/11/12 1,332 1,390 1,267 1,281 280,000
2008/11/11 1,403 1,493 1,311 1,392 474,700
2008/11/10 1,258 1,407 1,256 1,407 316,300
2008/11/07 1,201 1,271 1,150 1,207 417,000
2008/11/06 1,370 1,396 1,320 1,336 217,600
2008/11/05 1,480 1,485 1,441 1,479 207,400
2008/11/04 1,415 1,485 1,360 1,400 245,100
2008/10/31 1,250 1,382 1,231 1,315 521,500
2008/10/30 1,050 1,210 1,030 1,210 435,000
2008/10/29 1,090 1,098 964 1,010 340,700
2008/10/28 924 1,020 895 1,010 397,800
2008/10/27 988 1,070 923 944 466,600
2008/10/24 1,091 1,100 978 988 373,000
2008/10/23 1,156 1,165 1,100 1,151 305,900
2008/10/22 1,260 1,323 1,210 1,225 327,900
2008/10/21 1,222 1,294 1,136 1,285 746,200
2008/10/20 1,340 1,359 1,200 1,202 616,800
2008/10/17 1,449 1,449 1,323 1,360 453,100
2008/10/16 1,417 1,447 1,342 1,349 278,600
2008/10/15 1,420 1,541 1,391 1,540 575,800
2008/10/14 1,417 1,417 1,382 1,417 262,100
2008/10/10 1,117 1,256 1,117 1,217 239,400
2008/10/09 1,249 1,380 1,231 1,297 364,700
2008/10/08 1,349 1,389 1,249 1,261 283,300
2008/10/07 1,310 1,490 1,310 1,449 486,700
2008/10/06 1,640 1,646 1,437 1,444 491,000
2008/10/03 1,770 1,800 1,716 1,737 294,400
2008/10/02 1,893 1,911 1,808 1,826 148,900
2008/10/01 1,969 1,969 1,905 1,923 138,800
2008/09/30 1,798 1,888 1,781 1,888 252,800
2008/09/29 1,980 2,030 1,870 1,888 170,500
2008/09/26 2,070 2,090 1,950 1,989 148,400
2008/09/25 2,115 2,145 2,055 2,070 144,700
2008/09/24 2,040 2,185 2,015 2,150 174,100
2008/09/22 2,100 2,115 2,010 2,045 197,800
2008/09/19 2,050 2,095 1,955 2,025 494,800
2008/09/18 2,040 2,080 1,950 2,055 444,800
2008/09/17 1,990 2,065 1,966 2,055 510,700
2008/09/16 1,788 1,904 1,787 1,900 416,400
2008/09/12 1,860 1,937 1,853 1,908 313,900
2008/09/11 2,065 2,065 1,818 1,840 683,200
2008/09/10 2,270 2,295 2,135 2,145 287,100
2008/09/09 2,345 2,350 2,305 2,345 174,400
2008/09/08 2,360 2,380 2,305 2,375 197,400
2008/09/05 2,185 2,310 2,175 2,290 220,500
2008/09/04 2,235 2,245 2,200 2,225 120,300
2008/09/03 2,185 2,230 2,165 2,210 153,300
2008/09/02 2,220 2,250 2,120 2,155 129,900
2008/09/01 2,170 2,260 2,155 2,220 200,300
2008/08/29 2,160 2,225 2,145 2,195 265,500
2008/08/28 2,260 2,260 2,110 2,150 355,100
2008/08/27 2,365 2,370 2,255 2,265 191,200
2008/08/26 2,355 2,380 2,330 2,360 68,800
2008/08/25 2,365 2,405 2,350 2,385 114,600
2008/08/22 2,345 2,375 2,315 2,330 106,500
2008/08/21 2,360 2,395 2,340 2,350 74,900
2008/08/20 2,310 2,360 2,305 2,355 94,100
2008/08/19 2,330 2,365 2,300 2,330 76,300
2008/08/18 2,290 2,385 2,275 2,345 95,700
2008/08/15 2,340 2,340 2,265 2,295 107,100
2008/08/14 2,270 2,350 2,250 2,305 73,400
2008/08/13 2,315 2,330 2,290 2,310 149,100
2008/08/12 2,370 2,420 2,335 2,340 94,800
2008/08/11 2,420 2,425 2,360 2,375 97,700
2008/08/08 2,295 2,420 2,255 2,400 155,900
2008/08/07 2,430 2,430 2,330 2,360 121,900
2008/08/06 2,320 2,440 2,315 2,390 261,200
2008/08/05 2,225 2,290 2,200 2,260 282,100
2008/08/04 2,245 2,260 2,175 2,175 156,300
2008/08/01 2,395 2,400 2,285 2,285 194,200
2008/07/31 2,475 2,505 2,415 2,435 375,200
2008/07/30 2,345 2,415 2,340 2,410 288,600
2008/07/29 2,295 2,310 2,250 2,300 149,600
2008/07/28 2,350 2,350 2,305 2,340 225,700
2008/07/25 2,240 2,300 2,240 2,285 198,600
2008/07/24 2,245 2,285 2,240 2,270 113,700
2008/07/23 2,225 2,260 2,200 2,245 177,800
2008/07/22 2,170 2,225 2,165 2,225 109,400
2008/07/18 2,180 2,200 2,145 2,160 96,600
2008/07/17 2,180 2,200 2,155 2,165 119,800
2008/07/16 2,130 2,185 2,125 2,150 100,900
2008/07/15 2,120 2,160 2,110 2,155 188,000
2008/07/14 2,055 2,150 2,055 2,115 101,400
2008/07/11 2,090 2,120 2,060 2,070 188,100
2008/07/10 2,015 2,080 2,010 2,060 121,400
2008/07/09 2,150 2,160 2,055 2,055 73,400
2008/07/08 2,170 2,170 2,100 2,120 156,500
2008/07/07 2,045 2,155 2,015 2,140 156,600
2008/07/04 2,085 2,120 2,045 2,075 138,200
2008/07/03 2,050 2,125 2,030 2,100 173,200
2008/07/02 2,160 2,170 2,100 2,120 140,600
2008/07/01 2,195 2,245 2,170 2,185 194,400
2008/06/30 2,245 2,255 2,185 2,190 146,700
2008/06/27 2,145 2,225 2,130 2,195 258,600
2008/06/26 2,190 2,265 2,150 2,230 267,000
2008/06/25 2,150 2,170 2,105 2,150 210,400
2008/06/24 2,195 2,195 2,140 2,170 172,300
2008/06/23 2,140 2,195 2,095 2,180 965,300
2008/06/20 2,290 2,295 2,190 2,215 499,900
2008/06/19 2,240 2,360 2,230 2,300 760,600
2008/06/18 2,090 2,240 2,085 2,220 602,300
2008/06/17 2,080 2,080 2,040 2,080 146,400
2008/06/16 2,040 2,085 2,040 2,050 198,200
2008/06/13 1,990 2,020 1,976 2,015 179,100
2008/06/12 1,985 2,010 1,976 1,983 138,300
2008/06/11 2,010 2,030 1,974 2,005 336,100
2008/06/10 2,050 2,060 1,994 2,005 415,900
2008/06/09 1,930 2,030 1,918 1,997 256,500
2008/06/06 2,070 2,090 1,970 1,988 421,500
2008/06/05 2,025 2,050 1,997 2,050 223,800
2008/06/04 1,983 2,050 1,941 2,050 712,400
2008/06/03 1,900 1,993 1,891 1,983 885,600
2008/06/02 1,850 1,892 1,850 1,880 378,700
2008/05/30 1,800 1,848 1,787 1,848 382,100
2008/05/29 1,712 1,790 1,710 1,784 291,900
2008/05/28 1,765 1,777 1,714 1,722 210,600
2008/05/27 1,749 1,778 1,734 1,762 215,200
2008/05/26 1,750 1,790 1,731 1,738 203,100
2008/05/23 1,783 1,798 1,762 1,790 355,700
2008/05/22 1,744 1,759 1,715 1,757 127,200
2008/05/21 1,730 1,764 1,725 1,743 235,800
2008/05/20 1,733 1,743 1,708 1,739 188,200
2008/05/19 1,701 1,724 1,680 1,703 317,800
2008/05/16 1,750 1,781 1,695 1,710 365,900
2008/05/15 1,820 1,825 1,750 1,758 687,000
2008/05/14 1,700 1,801 1,681 1,789 419,700
2008/05/13 1,712 1,719 1,669 1,676 294,700
2008/05/12 1,719 1,725 1,693 1,702 161,500
2008/05/09 1,740 1,754 1,721 1,723 168,600
2008/05/08 1,752 1,765 1,741 1,741 203,300
2008/05/07 1,780 1,796 1,751 1,771 429,700
2008/05/02 1,820 1,828 1,741 1,771 311,400
2008/05/01 1,802 1,834 1,786 1,797 385,200
2008/04/30 1,748 1,819 1,739 1,803 656,900
2008/04/28 1,702 1,723 1,662 1,688 220,400
2008/04/25 1,712 1,728 1,691 1,701 229,400
2008/04/24 1,739 1,739 1,691 1,705 255,000
2008/04/23 1,744 1,748 1,705 1,717 313,700
2008/04/22 1,771 1,783 1,746 1,755 388,400
2008/04/21 1,862 1,862 1,723 1,741 586,100
2008/04/18 1,850 1,880 1,831 1,857 269,800
2008/04/17 1,974 1,977 1,906 1,908 207,300
2008/04/16 1,975 1,980 1,937 1,952 262,500
2008/04/15 1,886 1,930 1,886 1,925 287,000
2008/04/14 1,824 1,879 1,801 1,872 201,500
2008/04/11 1,791 1,834 1,774 1,834 126,600
2008/04/10 1,792 1,810 1,753 1,795 145,800
2008/04/09 1,835 1,845 1,790 1,819 273,200
2008/04/08 1,781 1,845 1,776 1,840 272,100
2008/04/07 1,760 1,785 1,740 1,780 52,500
2008/04/04 1,790 1,790 1,756 1,762 74,800
2008/04/03 1,745 1,790 1,735 1,789 199,100
2008/04/02 1,749 1,749 1,726 1,742 119,100
2008/04/01 1,683 1,717 1,675 1,699 86,800
2008/03/31 1,689 1,707 1,630 1,669 134,300
2008/03/28 1,674 1,735 1,650 1,719 108,200
2008/03/27 1,716 1,720 1,650 1,671 120,500
2008/03/26 1,692 1,717 1,692 1,715 65,700
2008/03/25 1,702 1,718 1,678 1,700 115,400
2008/03/24 1,692 1,726 1,681 1,693 67,700
2008/03/21 1,720 1,720 1,679 1,712 95,200
2008/03/19 1,680 1,715 1,673 1,713 166,100
2008/03/18 1,625 1,645 1,601 1,621 96,000
2008/03/17 1,620 1,646 1,583 1,618 105,900
2008/03/14 1,699 1,710 1,662 1,678 160,300
2008/03/13 1,701 1,734 1,687 1,703 112,300
2008/03/12 1,735 1,757 1,697 1,709 139,500
2008/03/11 1,680 1,729 1,669 1,696 133,100
2008/03/10 1,719 1,740 1,705 1,733 179,700
2008/03/07 1,700 1,749 1,681 1,749 115,600
2008/03/06 1,719 1,752 1,711 1,741 153,400
2008/03/05 1,722 1,730 1,680 1,702 111,200
2008/03/04 1,683 1,729 1,683 1,702 129,700
2008/03/03 1,701 1,711 1,660 1,673 207,400
2008/02/29 1,780 1,783 1,752 1,775 161,300
2008/02/28 1,758 1,795 1,756 1,787 127,900
2008/02/27 1,773 1,783 1,742 1,774 169,100
2008/02/26 1,790 1,795 1,735 1,743 275,200
2008/02/25 1,779 1,806 1,750 1,764 327,200
2008/02/22 1,741 1,780 1,740 1,770 103,200
2008/02/21 1,751 1,788 1,740 1,771 232,400
2008/02/20 1,729 1,751 1,700 1,700 173,000
2008/02/19 1,751 1,761 1,720 1,755 135,600
2008/02/18 1,761 1,789 1,740 1,747 214,900
2008/02/15 1,699 1,777 1,693 1,766 269,500
2008/02/14 1,756 1,789 1,680 1,734 445,000
2008/02/13 1,671 1,747 1,662 1,740 646,400
2008/02/12 1,635 1,646 1,551 1,594 260,300
2008/02/08 1,609 1,668 1,609 1,636 281,400
2008/02/07 1,640 1,665 1,601 1,608 238,300
2008/02/06 1,603 1,670 1,595 1,640 243,500
2008/02/05 1,650 1,680 1,620 1,657 240,400
2008/02/04 1,600 1,689 1,585 1,670 415,900
2008/02/01 1,600 1,619 1,553 1,570 226,300
2008/01/31 1,472 1,599 1,471 1,599 401,800
2008/01/30 1,511 1,578 1,480 1,499 306,600
2008/01/29 1,631 1,645 1,522 1,546 629,200
2008/01/28 1,610 1,630 1,565 1,601 422,900
2008/01/25 1,558 1,650 1,550 1,640 456,100
2008/01/24 1,484 1,528 1,464 1,508 473,800
2008/01/23 1,420 1,431 1,341 1,364 231,700
2008/01/22 1,370 1,420 1,340 1,340 318,100
2008/01/21 1,480 1,497 1,437 1,440 329,200
2008/01/18 1,484 1,560 1,465 1,536 432,800
2008/01/17 1,526 1,568 1,430 1,546 450,000
2008/01/16 1,441 1,548 1,351 1,460 513,300
2008/01/15 1,713 1,720 1,518 1,541 591,200
2008/01/11 1,740 1,750 1,686 1,731 1,068,000
2008/01/10 1,623 1,720 1,551 1,682 625,500
2008/01/09 1,550 1,603 1,541 1,591 244,600
2008/01/08 1,653 1,677 1,611 1,628 373,400
2008/01/07 1,650 1,746 1,647 1,671 373,700
2008/01/04 1,672 1,689 1,652 1,688 214,300

このページの先頭へ