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
2013/12/30 1,052 1,058 1,050 1,052 93,400
2013/12/27 1,045 1,047 1,031 1,047 77,900
2013/12/26 1,009 1,036 1,004 1,031 111,800
2013/12/25 1,011 1,017 1,002 1,006 125,200
2013/12/24 1,015 1,025 1,010 1,018 148,600
2013/12/20 970 1,020 970 1,020 500,400
2013/12/19 977 980 964 970 108,000
2013/12/18 966 971 959 970 101,900
2013/12/17 973 975 958 966 96,100
2013/12/16 979 979 958 958 69,200
2013/12/13 971 984 959 977 144,600
2013/12/12 974 980 961 975 93,500
2013/12/11 968 984 960 976 110,500
2013/12/10 995 995 967 977 113,800
2013/12/09 983 987 973 986 72,500
2013/12/06 956 971 950 967 79,600
2013/12/05 971 983 956 956 90,600
2013/12/04 975 991 970 986 89,900
2013/12/03 988 1,000 984 995 146,400
2013/12/02 963 993 954 979 132,800
2013/11/29 977 981 966 973 130,200
2013/11/28 977 985 975 983 86,200
2013/11/27 986 998 979 979 99,800
2013/11/26 996 1,003 981 989 171,900
2013/11/25 1,016 1,019 990 997 147,100
2013/11/22 1,034 1,038 1,009 1,016 149,800
2013/11/21 1,022 1,045 1,020 1,033 103,400
2013/11/20 1,021 1,038 1,017 1,030 213,300
2013/11/19 1,010 1,040 996 1,033 246,000
2013/11/18 999 1,020 992 1,011 284,000
2013/11/15 979 1,000 975 994 378,500
2013/11/14 919 1,033 919 979 810,900
2013/11/13 896 906 890 904 113,300
2013/11/12 887 894 876 889 143,900
2013/11/11 892 896 869 876 103,700
2013/11/08 847 885 847 881 149,100
2013/11/07 866 866 855 858 55,500
2013/11/06 850 863 847 861 60,200
2013/11/05 854 858 837 857 82,900
2013/11/01 872 872 845 850 95,700
2013/10/31 893 899 865 872 101,000
2013/10/30 863 895 863 895 275,000
2013/10/29 860 872 855 869 129,000
2013/10/28 862 875 858 873 89,800
2013/10/25 875 877 860 860 98,800
2013/10/24 870 876 856 874 163,000
2013/10/23 895 903 878 878 121,300
2013/10/22 883 897 883 897 98,100
2013/10/21 881 892 879 889 85,400
2013/10/18 886 890 876 879 107,900
2013/10/17 882 890 875 886 130,400
2013/10/16 860 870 854 867 114,200
2013/10/15 877 877 859 864 111,200
2013/10/11 873 875 852 871 164,100
2013/10/10 862 872 847 864 160,700
2013/10/09 820 863 820 859 208,700
2013/10/08 829 835 820 827 253,400
2013/10/07 854 856 826 832 155,300
2013/10/04 860 868 851 853 306,900
2013/10/03 887 899 875 875 244,200
2013/10/02 948 948 881 887 466,400
2013/10/01 962 974 949 949 85,500
2013/09/30 968 985 961 963 84,700
2013/09/27 985 1,012 983 987 132,100
2013/09/26 990 995 963 982 161,600
2013/09/25 1,025 1,025 994 998 168,300
2013/09/24 981 1,023 979 1,017 117,200
2013/09/20 994 999 977 977 121,700
2013/09/19 989 997 972 996 112,200
2013/09/18 985 998 978 987 61,300
2013/09/17 989 1,000 982 985 94,200
2013/09/13 982 995 981 992 91,000
2013/09/12 996 998 984 995 67,900
2013/09/11 995 998 988 996 82,200
2013/09/10 971 994 969 989 124,800
2013/09/09 997 998 956 959 187,300
2013/09/06 959 974 934 946 81,300
2013/09/05 978 983 950 958 282,800
2013/09/04 950 980 945 976 74,000
2013/09/03 950 968 946 967 76,600
2013/09/02 930 941 930 937 36,000
2013/08/30 935 942 920 921 76,000
2013/08/29 937 940 927 935 46,500
2013/08/28 939 950 925 937 89,200
2013/08/27 980 988 968 970 82,900
2013/08/26 999 999 972 976 114,100
2013/08/23 964 1,001 964 999 206,100
2013/08/22 936 955 932 939 54,000
2013/08/21 950 966 947 958 66,800
2013/08/20 975 983 961 961 98,100
2013/08/19 976 995 946 986 87,900
2013/08/16 979 985 960 970 107,500
2013/08/15 1,000 1,000 981 987 68,900
2013/08/14 1,000 1,010 979 1,002 174,800
2013/08/13 961 1,013 958 997 378,300
2013/08/12 963 980 937 940 191,000
2013/08/09 919 964 919 958 451,000
2013/08/08 895 913 875 876 97,500
2013/08/07 896 909 895 896 67,500
2013/08/06 900 920 878 917 102,100
2013/08/05 906 914 900 906 52,400
2013/08/02 928 928 896 916 78,500
2013/08/01 877 907 872 906 61,900
2013/07/31 884 889 867 867 67,600
2013/07/30 870 908 870 894 92,200
2013/07/29 898 898 867 868 107,900
2013/07/26 934 934 904 907 94,200
2013/07/25 948 957 937 940 139,000
2013/07/24 924 947 912 944 193,900
2013/07/23 904 928 896 924 152,500
2013/07/22 910 910 890 901 57,900
2013/07/19 902 910 882 888 83,300
2013/07/18 903 909 893 903 63,400
2013/07/17 890 900 887 896 46,900
2013/07/16 894 901 886 888 51,100
2013/07/12 879 903 876 894 100,100
2013/07/11 874 885 863 876 69,200
2013/07/10 894 894 866 874 105,100
2013/07/09 872 885 866 879 107,300
2013/07/08 897 897 860 860 70,000
2013/07/05 865 880 862 878 118,300
2013/07/04 860 860 841 846 81,200
2013/07/03 839 861 832 858 175,600
2013/07/02 826 845 820 845 101,900
2013/07/01 805 819 790 816 140,900
2013/06/28 797 820 793 811 205,500
2013/06/27 765 791 753 787 182,400
2013/06/26 765 775 743 747 95,700
2013/06/25 770 778 755 767 117,700
2013/06/24 786 787 766 783 139,400
2013/06/21 768 792 758 764 483,900
2013/06/20 816 816 783 788 180,100
2013/06/19 829 841 812 816 84,800
2013/06/18 820 821 786 797 117,600
2013/06/17 771 809 771 809 58,600
2013/06/14 797 810 769 770 182,700
2013/06/13 809 815 774 784 166,000
2013/06/12 805 832 795 824 60,100
2013/06/11 830 855 809 824 145,900
2013/06/10 790 829 790 824 84,200
2013/06/07 770 789 756 768 290,000
2013/06/06 828 842 796 797 221,500
2013/06/05 876 894 850 850 126,800
2013/06/04 869 892 854 883 196,400
2013/06/03 932 932 882 884 176,800
2013/05/31 925 961 925 933 125,900
2013/05/30 927 959 912 922 140,600
2013/05/29 945 954 934 938 114,800
2013/05/28 917 950 903 927 176,500
2013/05/27 980 980 916 917 270,500
2013/05/24 972 1,027 955 991 229,300
2013/05/23 1,051 1,080 977 977 310,400
2013/05/22 1,081 1,095 1,052 1,063 119,700
2013/05/21 1,074 1,097 1,067 1,081 186,200
2013/05/20 1,063 1,083 1,054 1,073 160,900
2013/05/17 999 1,053 998 1,049 134,200
2013/05/16 1,038 1,049 983 1,014 233,400
2013/05/15 1,030 1,077 1,030 1,038 265,900
2013/05/14 1,056 1,056 1,005 1,026 341,200
2013/05/13 1,039 1,124 1,027 1,058 673,800
2013/05/10 945 1,005 918 999 765,800
2013/05/09 870 901 846 855 367,900
2013/05/08 842 867 838 847 218,700
2013/05/07 840 853 836 843 285,700
2013/05/02 826 835 812 826 496,200
2013/05/01 790 797 780 788 136,700
2013/04/30 800 809 790 791 202,200
2013/04/26 804 809 791 797 126,300
2013/04/25 800 804 797 800 96,600
2013/04/24 794 799 790 799 133,200
2013/04/23 782 790 776 788 123,500
2013/04/22 785 791 777 782 106,900
2013/04/19 778 778 763 771 91,500
2013/04/18 766 779 764 770 148,400
2013/04/17 766 778 758 766 82,900
2013/04/16 762 770 747 757 166,100
2013/04/15 779 779 767 777 132,000
2013/04/12 770 780 770 780 157,200
2013/04/11 759 769 758 767 160,300
2013/04/10 740 754 740 750 164,000
2013/04/09 740 747 725 731 168,800
2013/04/08 738 745 720 731 174,500
2013/04/05 742 749 714 717 216,300
2013/04/04 703 716 687 715 170,700
2013/04/03 704 716 698 709 142,600
2013/04/02 711 712 690 703 246,200
2013/04/01 754 755 711 712 218,000
2013/03/29 760 771 753 754 128,400
2013/03/28 773 773 754 760 207,500
2013/03/27 792 792 780 783 189,900
2013/03/26 800 802 795 800 137,000
2013/03/25 813 815 799 801 167,800
2013/03/22 828 836 806 806 197,000
2013/03/21 817 840 814 833 194,400
2013/03/19 807 814 799 802 171,400
2013/03/18 808 811 800 804 182,800
2013/03/15 820 828 816 816 217,200
2013/03/14 832 832 817 823 99,400
2013/03/13 826 832 820 826 65,700
2013/03/12 849 853 828 829 161,200
2013/03/11 831 845 810 843 185,000
2013/03/08 809 814 797 814 225,000
2013/03/07 795 803 791 800 168,400
2013/03/06 788 790 777 788 161,800
2013/03/05 773 782 773 776 116,000
2013/03/04 789 790 775 778 122,000
2013/03/01 781 789 771 783 115,600
2013/02/28 762 783 762 778 129,500
2013/02/27 772 773 752 759 84,300
2013/02/26 760 772 750 766 123,600
2013/02/25 770 770 758 766 127,900
2013/02/22 760 760 735 747 105,300
2013/02/21 764 773 759 770 142,700
2013/02/20 758 762 744 754 97,300
2013/02/19 743 760 730 756 104,300
2013/02/18 710 742 710 740 269,000
2013/02/15 700 729 699 716 280,800
2013/02/14 702 714 684 699 199,400
2013/02/13 731 734 700 714 183,200
2013/02/12 759 770 747 748 144,100
2013/02/08 782 782 753 759 152,900
2013/02/07 778 791 775 781 85,700
2013/02/06 769 784 765 780 126,900
2013/02/05 774 777 753 753 178,400
2013/02/04 791 795 783 789 109,700
2013/02/01 800 809 779 780 119,100
2013/01/31 790 805 783 797 167,000
2013/01/30 770 787 769 786 171,200
2013/01/29 770 770 759 765 128,400
2013/01/28 765 773 759 769 223,100
2013/01/25 747 753 743 752 147,200
2013/01/24 727 748 711 732 156,100
2013/01/23 752 752 730 732 179,000
2013/01/22 759 759 735 751 257,200
2013/01/21 730 765 721 748 331,300
2013/01/18 691 728 690 726 398,400
2013/01/17 679 693 671 681 186,500
2013/01/16 693 695 677 681 211,200
2013/01/15 692 693 682 691 150,200
2013/01/11 691 692 680 684 252,400
2013/01/10 682 685 676 683 138,500
2013/01/09 670 687 660 682 186,300
2013/01/08 701 702 670 674 182,300
2013/01/07 709 716 696 698 256,300
2013/01/04 715 717 704 707 233,300

このページの先頭へ