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 |
---|---|---|---|---|---|
2012/12/28 | 674 | 699 | 674 | 690 | 274,500 |
2012/12/27 | 691 | 691 | 675 | 680 | 205,000 |
2012/12/26 | 658 | 690 | 658 | 685 | 330,800 |
2012/12/25 | 646 | 665 | 646 | 658 | 149,900 |
2012/12/21 | 644 | 648 | 628 | 644 | 300,500 |
2012/12/20 | 642 | 644 | 631 | 637 | 281,600 |
2012/12/19 | 646 | 646 | 630 | 640 | 213,300 |
2012/12/18 | 625 | 648 | 622 | 629 | 377,000 |
2012/12/17 | 612 | 620 | 606 | 615 | 303,800 |
2012/12/14 | 605 | 608 | 596 | 602 | 199,300 |
2012/12/13 | 597 | 607 | 593 | 603 | 153,700 |
2012/12/12 | 592 | 598 | 586 | 587 | 104,200 |
2012/12/11 | 601 | 601 | 588 | 591 | 77,500 |
2012/12/10 | 597 | 599 | 592 | 594 | 75,900 |
2012/12/07 | 590 | 604 | 588 | 597 | 118,500 |
2012/12/06 | 579 | 591 | 578 | 588 | 98,200 |
2012/12/05 | 574 | 582 | 572 | 572 | 56,300 |
2012/12/04 | 575 | 582 | 573 | 577 | 76,300 |
2012/12/03 | 585 | 585 | 572 | 573 | 64,400 |
2012/11/30 | 591 | 594 | 580 | 581 | 90,600 |
2012/11/29 | 577 | 592 | 576 | 584 | 56,400 |
2012/11/28 | 600 | 600 | 575 | 576 | 81,700 |
2012/11/27 | 599 | 604 | 592 | 597 | 103,400 |
2012/11/26 | 606 | 607 | 594 | 598 | 113,400 |
2012/11/22 | 562 | 588 | 562 | 586 | 131,100 |
2012/11/21 | 560 | 560 | 544 | 553 | 101,100 |
2012/11/20 | 564 | 568 | 549 | 550 | 119,900 |
2012/11/19 | 580 | 584 | 565 | 572 | 98,900 |
2012/11/16 | 554 | 576 | 553 | 563 | 102,100 |
2012/11/15 | 537 | 554 | 537 | 550 | 77,000 |
2012/11/14 | 540 | 543 | 533 | 533 | 37,700 |
2012/11/13 | 531 | 549 | 529 | 544 | 55,700 |
2012/11/12 | 548 | 548 | 535 | 536 | 65,700 |
2012/11/09 | 541 | 552 | 535 | 545 | 106,700 |
2012/11/08 | 560 | 566 | 557 | 558 | 47,000 |
2012/11/07 | 573 | 578 | 566 | 568 | 84,000 |
2012/11/06 | 568 | 571 | 562 | 563 | 37,800 |
2012/11/05 | 582 | 582 | 564 | 566 | 50,400 |
2012/11/02 | 582 | 585 | 576 | 580 | 96,600 |
2012/11/01 | 548 | 575 | 548 | 570 | 125,400 |
2012/10/31 | 555 | 570 | 550 | 558 | 74,900 |
2012/10/30 | 546 | 561 | 544 | 550 | 55,300 |
2012/10/29 | 545 | 550 | 542 | 546 | 46,100 |
2012/10/26 | 551 | 556 | 541 | 541 | 55,800 |
2012/10/25 | 553 | 554 | 545 | 551 | 84,500 |
2012/10/24 | 560 | 573 | 552 | 556 | 82,500 |
2012/10/23 | 572 | 574 | 562 | 568 | 63,500 |
2012/10/22 | 550 | 572 | 547 | 566 | 87,400 |
2012/10/19 | 562 | 566 | 555 | 565 | 51,800 |
2012/10/18 | 555 | 568 | 552 | 562 | 62,600 |
2012/10/17 | 571 | 575 | 549 | 558 | 93,700 |
2012/10/16 | 539 | 562 | 534 | 562 | 129,900 |
2012/10/15 | 514 | 539 | 510 | 532 | 73,100 |
2012/10/12 | 515 | 518 | 513 | 515 | 37,000 |
2012/10/11 | 502 | 521 | 500 | 511 | 57,300 |
2012/10/10 | 530 | 532 | 511 | 512 | 109,500 |
2012/10/09 | 544 | 544 | 531 | 531 | 95,000 |
2012/10/05 | 506 | 541 | 506 | 540 | 116,300 |
2012/10/04 | 511 | 516 | 500 | 506 | 130,900 |
2012/10/03 | 525 | 533 | 512 | 514 | 96,400 |
2012/10/02 | 540 | 550 | 525 | 526 | 105,700 |
2012/10/01 | 547 | 548 | 523 | 537 | 147,500 |
2012/09/28 | 571 | 573 | 538 | 557 | 246,100 |
2012/09/27 | 564 | 575 | 562 | 570 | 72,400 |
2012/09/26 | 582 | 587 | 565 | 568 | 81,600 |
2012/09/25 | 594 | 598 | 582 | 596 | 81,300 |
2012/09/24 | 599 | 600 | 585 | 589 | 49,100 |
2012/09/21 | 584 | 612 | 575 | 598 | 227,100 |
2012/09/20 | 603 | 603 | 582 | 582 | 80,400 |
2012/09/19 | 601 | 613 | 598 | 605 | 167,400 |
2012/09/18 | 599 | 610 | 596 | 604 | 148,000 |
2012/09/14 | 600 | 601 | 590 | 597 | 151,900 |
2012/09/13 | 585 | 585 | 578 | 582 | 103,700 |
2012/09/12 | 566 | 586 | 566 | 586 | 83,000 |
2012/09/11 | 567 | 570 | 563 | 567 | 94,300 |
2012/09/10 | 564 | 578 | 556 | 577 | 138,200 |
2012/09/07 | 596 | 596 | 560 | 564 | 257,500 |
2012/09/06 | 590 | 592 | 582 | 586 | 83,800 |
2012/09/05 | 614 | 617 | 592 | 595 | 126,000 |
2012/09/04 | 616 | 625 | 606 | 624 | 125,300 |
2012/09/03 | 655 | 655 | 623 | 624 | 131,400 |
2012/08/31 | 640 | 668 | 640 | 655 | 71,900 |
2012/08/30 | 660 | 660 | 646 | 651 | 66,100 |
2012/08/29 | 652 | 664 | 652 | 663 | 53,300 |
2012/08/28 | 668 | 670 | 656 | 659 | 97,900 |
2012/08/27 | 679 | 679 | 668 | 668 | 82,200 |
2012/08/24 | 686 | 686 | 670 | 671 | 146,300 |
2012/08/23 | 676 | 694 | 676 | 688 | 79,500 |
2012/08/22 | 691 | 694 | 679 | 682 | 199,600 |
2012/08/21 | 700 | 701 | 692 | 692 | 114,800 |
2012/08/20 | 697 | 700 | 693 | 696 | 115,200 |
2012/08/17 | 695 | 698 | 691 | 692 | 115,200 |
2012/08/16 | 689 | 693 | 687 | 691 | 78,600 |
2012/08/15 | 687 | 692 | 685 | 687 | 80,100 |
2012/08/14 | 687 | 700 | 686 | 686 | 123,400 |
2012/08/13 | 700 | 700 | 685 | 687 | 194,000 |
2012/08/10 | 704 | 721 | 700 | 705 | 229,800 |
2012/08/09 | 764 | 773 | 745 | 771 | 25,600 |
2012/08/08 | 747 | 763 | 745 | 755 | 50,400 |
2012/08/07 | 722 | 751 | 722 | 730 | 17,400 |
2012/08/06 | 722 | 734 | 712 | 732 | 18,700 |
2012/08/03 | 716 | 724 | 707 | 708 | 38,700 |
2012/08/02 | 757 | 759 | 738 | 739 | 19,200 |
2012/08/01 | 726 | 746 | 726 | 743 | 21,400 |
2012/07/31 | 738 | 761 | 737 | 756 | 15,000 |
2012/07/30 | 761 | 775 | 740 | 749 | 23,900 |
2012/07/27 | 755 | 764 | 742 | 754 | 48,600 |
2012/07/26 | 703 | 713 | 692 | 710 | 38,900 |
2012/07/25 | 712 | 728 | 696 | 702 | 61,800 |
2012/07/24 | 721 | 728 | 712 | 714 | 41,700 |
2012/07/23 | 735 | 735 | 725 | 725 | 24,300 |
2012/07/20 | 751 | 759 | 736 | 738 | 60,600 |
2012/07/19 | 756 | 763 | 750 | 755 | 28,900 |
2012/07/18 | 758 | 761 | 750 | 750 | 30,800 |
2012/07/17 | 765 | 769 | 754 | 754 | 23,200 |
2012/07/13 | 755 | 771 | 755 | 765 | 28,600 |
2012/07/12 | 774 | 780 | 760 | 760 | 77,100 |
2012/07/11 | 801 | 804 | 766 | 775 | 69,100 |
2012/07/10 | 820 | 820 | 794 | 799 | 40,300 |
2012/07/09 | 790 | 809 | 790 | 803 | 42,500 |
2012/07/06 | 802 | 809 | 802 | 804 | 30,400 |
2012/07/05 | 820 | 820 | 803 | 810 | 44,300 |
2012/07/04 | 813 | 825 | 813 | 816 | 44,300 |
2012/07/03 | 804 | 818 | 801 | 812 | 57,100 |
2012/07/02 | 805 | 815 | 796 | 796 | 57,900 |
2012/06/29 | 788 | 800 | 775 | 795 | 55,700 |
2012/06/28 | 794 | 805 | 780 | 787 | 46,100 |
2012/06/27 | 779 | 792 | 765 | 792 | 74,600 |
2012/06/26 | 782 | 788 | 768 | 770 | 74,600 |
2012/06/25 | 782 | 799 | 782 | 786 | 75,000 |
2012/06/22 | 775 | 789 | 773 | 777 | 83,800 |
2012/06/21 | 786 | 797 | 780 | 790 | 62,600 |
2012/06/20 | 788 | 788 | 773 | 785 | 90,100 |
2012/06/19 | 786 | 788 | 770 | 774 | 246,100 |
2012/06/18 | 833 | 844 | 802 | 807 | 126,900 |
2012/06/15 | 776 | 845 | 757 | 834 | 237,700 |
2012/06/14 | 768 | 771 | 755 | 767 | 35,400 |
2012/06/13 | 774 | 780 | 766 | 775 | 36,100 |
2012/06/12 | 793 | 800 | 756 | 770 | 148,200 |
2012/06/11 | 804 | 813 | 803 | 807 | 21,500 |
2012/06/08 | 818 | 818 | 779 | 789 | 79,200 |
2012/06/07 | 799 | 818 | 799 | 817 | 100,000 |
2012/06/06 | 764 | 805 | 764 | 799 | 115,700 |
2012/06/05 | 720 | 742 | 718 | 741 | 76,400 |
2012/06/04 | 727 | 730 | 710 | 711 | 110,900 |
2012/06/01 | 778 | 792 | 757 | 757 | 69,300 |
2012/05/31 | 774 | 788 | 774 | 788 | 43,200 |
2012/05/30 | 800 | 807 | 780 | 785 | 61,200 |
2012/05/29 | 792 | 804 | 789 | 803 | 34,400 |
2012/05/28 | 812 | 812 | 789 | 792 | 44,200 |
2012/05/25 | 822 | 822 | 800 | 805 | 60,000 |
2012/05/24 | 815 | 828 | 797 | 823 | 70,100 |
2012/05/23 | 825 | 825 | 800 | 815 | 83,900 |
2012/05/22 | 814 | 829 | 814 | 815 | 38,500 |
2012/05/21 | 791 | 821 | 791 | 810 | 48,900 |
2012/05/18 | 811 | 818 | 793 | 801 | 123,600 |
2012/05/17 | 791 | 858 | 791 | 856 | 110,700 |
2012/05/16 | 816 | 830 | 791 | 801 | 93,000 |
2012/05/15 | 828 | 831 | 798 | 815 | 137,400 |
2012/05/14 | 847 | 858 | 811 | 822 | 170,100 |
2012/05/11 | 939 | 939 | 877 | 877 | 161,900 |
2012/05/10 | 951 | 969 | 944 | 947 | 60,100 |
2012/05/09 | 980 | 982 | 957 | 959 | 36,300 |
2012/05/08 | 981 | 990 | 977 | 983 | 30,000 |
2012/05/07 | 971 | 979 | 961 | 969 | 53,500 |
2012/05/02 | 1,003 | 1,008 | 994 | 1,001 | 36,500 |
2012/05/01 | 1,015 | 1,021 | 988 | 988 | 36,900 |
2012/04/27 | 1,046 | 1,046 | 1,010 | 1,015 | 34,900 |
2012/04/26 | 1,011 | 1,036 | 1,011 | 1,031 | 34,900 |
2012/04/25 | 1,042 | 1,042 | 1,020 | 1,036 | 24,800 |
2012/04/24 | 1,029 | 1,043 | 1,023 | 1,031 | 26,600 |
2012/04/23 | 1,040 | 1,059 | 1,034 | 1,036 | 33,900 |
2012/04/20 | 1,050 | 1,054 | 1,032 | 1,039 | 39,300 |
2012/04/19 | 1,046 | 1,054 | 1,041 | 1,042 | 26,000 |
2012/04/18 | 1,039 | 1,062 | 1,033 | 1,060 | 48,800 |
2012/04/17 | 1,031 | 1,055 | 1,020 | 1,021 | 59,700 |
2012/04/16 | 1,042 | 1,048 | 1,030 | 1,033 | 45,600 |
2012/04/13 | 1,058 | 1,074 | 1,030 | 1,042 | 69,300 |
2012/04/12 | 1,053 | 1,059 | 1,032 | 1,053 | 61,900 |
2012/04/11 | 1,025 | 1,056 | 1,016 | 1,052 | 37,400 |
2012/04/10 | 1,050 | 1,061 | 1,039 | 1,043 | 66,300 |
2012/04/09 | 1,057 | 1,070 | 1,052 | 1,058 | 45,800 |
2012/04/06 | 1,114 | 1,114 | 1,075 | 1,079 | 95,800 |
2012/04/05 | 1,082 | 1,136 | 1,073 | 1,132 | 103,700 |
2012/04/04 | 1,112 | 1,118 | 1,068 | 1,081 | 70,400 |
2012/04/03 | 1,113 | 1,123 | 1,112 | 1,115 | 36,200 |
2012/04/02 | 1,132 | 1,134 | 1,116 | 1,117 | 48,600 |
2012/03/30 | 1,140 | 1,148 | 1,129 | 1,131 | 55,800 |
2012/03/29 | 1,150 | 1,150 | 1,130 | 1,132 | 71,100 |
2012/03/28 | 1,149 | 1,154 | 1,135 | 1,142 | 56,800 |
2012/03/27 | 1,171 | 1,180 | 1,146 | 1,158 | 177,400 |
2012/03/26 | 1,092 | 1,170 | 1,092 | 1,165 | 233,200 |
2012/03/23 | 1,086 | 1,095 | 1,081 | 1,090 | 59,600 |
2012/03/22 | 1,086 | 1,095 | 1,081 | 1,091 | 79,200 |
2012/03/21 | 1,090 | 1,091 | 1,080 | 1,086 | 69,600 |
2012/03/19 | 1,100 | 1,104 | 1,088 | 1,090 | 39,300 |
2012/03/16 | 1,100 | 1,104 | 1,089 | 1,100 | 52,200 |
2012/03/15 | 1,092 | 1,106 | 1,085 | 1,101 | 57,900 |
2012/03/14 | 1,093 | 1,117 | 1,091 | 1,091 | 55,400 |
2012/03/13 | 1,086 | 1,120 | 1,080 | 1,087 | 77,200 |
2012/03/12 | 1,116 | 1,116 | 1,090 | 1,092 | 31,700 |
2012/03/09 | 1,100 | 1,115 | 1,092 | 1,111 | 83,000 |
2012/03/08 | 1,083 | 1,090 | 1,082 | 1,087 | 34,000 |
2012/03/07 | 1,064 | 1,084 | 1,063 | 1,080 | 27,000 |
2012/03/06 | 1,101 | 1,108 | 1,075 | 1,077 | 44,200 |
2012/03/05 | 1,100 | 1,123 | 1,081 | 1,100 | 111,400 |
2012/03/02 | 1,076 | 1,093 | 1,068 | 1,093 | 49,100 |
2012/03/01 | 1,083 | 1,107 | 1,055 | 1,060 | 77,200 |
2012/02/29 | 1,119 | 1,120 | 1,082 | 1,085 | 71,100 |
2012/02/28 | 1,081 | 1,105 | 1,061 | 1,102 | 82,400 |
2012/02/27 | 1,075 | 1,105 | 1,073 | 1,082 | 127,600 |
2012/02/24 | 1,051 | 1,061 | 1,048 | 1,050 | 103,900 |
2012/02/23 | 1,051 | 1,059 | 1,042 | 1,049 | 70,900 |
2012/02/22 | 1,033 | 1,061 | 1,033 | 1,060 | 73,600 |
2012/02/21 | 1,059 | 1,059 | 1,030 | 1,037 | 83,700 |
2012/02/20 | 1,077 | 1,094 | 1,045 | 1,049 | 141,700 |
2012/02/17 | 1,074 | 1,085 | 1,070 | 1,073 | 70,500 |
2012/02/16 | 1,098 | 1,098 | 1,050 | 1,056 | 84,600 |
2012/02/15 | 1,072 | 1,108 | 1,072 | 1,102 | 53,800 |
2012/02/14 | 1,044 | 1,068 | 1,037 | 1,068 | 53,300 |
2012/02/13 | 1,043 | 1,049 | 1,021 | 1,025 | 69,600 |
2012/02/10 | 1,084 | 1,092 | 1,036 | 1,042 | 135,900 |
2012/02/09 | 1,099 | 1,107 | 1,087 | 1,100 | 49,800 |
2012/02/08 | 1,080 | 1,099 | 1,075 | 1,098 | 52,000 |
2012/02/07 | 1,089 | 1,098 | 1,072 | 1,080 | 26,700 |
2012/02/06 | 1,084 | 1,092 | 1,081 | 1,090 | 37,600 |
2012/02/03 | 1,085 | 1,087 | 1,073 | 1,078 | 26,600 |
2012/02/02 | 1,080 | 1,090 | 1,076 | 1,086 | 30,600 |
2012/02/01 | 1,068 | 1,096 | 1,068 | 1,083 | 47,500 |
2012/01/31 | 1,062 | 1,088 | 1,061 | 1,082 | 72,500 |
2012/01/30 | 1,033 | 1,065 | 1,031 | 1,055 | 25,000 |
2012/01/27 | 1,088 | 1,088 | 1,046 | 1,047 | 30,300 |
2012/01/26 | 1,079 | 1,085 | 1,068 | 1,082 | 67,000 |
2012/01/25 | 1,064 | 1,076 | 1,062 | 1,067 | 39,700 |
2012/01/24 | 1,064 | 1,078 | 1,050 | 1,072 | 69,300 |
2012/01/23 | 1,050 | 1,070 | 1,046 | 1,064 | 39,800 |
2012/01/20 | 1,038 | 1,060 | 1,036 | 1,055 | 58,900 |
2012/01/19 | 1,030 | 1,040 | 1,002 | 1,030 | 55,200 |
2012/01/18 | 963 | 1,007 | 963 | 996 | 63,600 |
2012/01/17 | 960 | 970 | 958 | 967 | 28,000 |
2012/01/16 | 960 | 963 | 952 | 960 | 22,500 |
2012/01/13 | 963 | 972 | 960 | 965 | 33,800 |
2012/01/12 | 957 | 965 | 953 | 958 | 24,600 |
2012/01/11 | 955 | 970 | 954 | 956 | 51,400 |
2012/01/10 | 960 | 980 | 958 | 974 | 33,100 |
2012/01/06 | 965 | 973 | 959 | 965 | 27,300 |
2012/01/05 | 973 | 979 | 965 | 969 | 48,000 |
2012/01/04 | 1,001 | 1,005 | 965 | 983 | 72,000 |