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 |
---|---|---|---|---|---|
2018/12/28 | 938 | 943 | 917 | 932 | 13,700 |
2018/12/27 | 890 | 940 | 890 | 939 | 25,200 |
2018/12/26 | 875 | 902 | 866 | 870 | 18,200 |
2018/12/25 | 870 | 887 | 863 | 870 | 49,800 |
2018/12/21 | 900 | 977 | 896 | 974 | 62,300 |
2018/12/20 | 954 | 959 | 902 | 902 | 43,100 |
2018/12/19 | 956 | 987 | 955 | 977 | 20,800 |
2018/12/18 | 960 | 972 | 950 | 958 | 13,600 |
2018/12/17 | 1,001 | 1,006 | 983 | 983 | 15,600 |
2018/12/14 | 1,050 | 1,050 | 1,000 | 1,001 | 32,200 |
2018/12/13 | 1,010 | 1,044 | 1,010 | 1,039 | 23,400 |
2018/12/12 | 1,002 | 1,038 | 1,002 | 1,010 | 25,200 |
2018/12/11 | 1,021 | 1,021 | 982 | 1,002 | 24,600 |
2018/12/10 | 994 | 1,034 | 988 | 1,033 | 25,700 |
2018/12/07 | 1,001 | 1,022 | 975 | 1,019 | 36,400 |
2018/12/06 | 1,028 | 1,028 | 1,002 | 1,011 | 27,600 |
2018/12/05 | 1,056 | 1,068 | 1,027 | 1,034 | 30,800 |
2018/12/04 | 1,091 | 1,091 | 1,070 | 1,075 | 37,800 |
2018/12/03 | 1,058 | 1,098 | 1,058 | 1,098 | 47,100 |
2018/11/30 | 1,030 | 1,044 | 1,027 | 1,042 | 12,300 |
2018/11/29 | 1,040 | 1,040 | 1,025 | 1,031 | 6,500 |
2018/11/28 | 1,000 | 1,036 | 997 | 1,029 | 21,600 |
2018/11/27 | 995 | 998 | 986 | 994 | 12,800 |
2018/11/26 | 1,003 | 1,010 | 991 | 995 | 9,200 |
2018/11/22 | 1,000 | 1,006 | 988 | 1,005 | 12,300 |
2018/11/21 | 990 | 999 | 990 | 999 | 11,400 |
2018/11/20 | 996 | 1,003 | 984 | 997 | 11,400 |
2018/11/19 | 969 | 1,006 | 967 | 996 | 38,000 |
2018/11/16 | 951 | 977 | 951 | 966 | 32,500 |
2018/11/15 | 908 | 955 | 908 | 951 | 33,400 |
2018/11/14 | 920 | 930 | 913 | 915 | 30,700 |
2018/11/13 | 913 | 930 | 902 | 921 | 21,100 |
2018/11/12 | 936 | 943 | 923 | 939 | 12,900 |
2018/11/09 | 938 | 949 | 924 | 936 | 32,900 |
2018/11/08 | 926 | 936 | 916 | 932 | 33,200 |
2018/11/07 | 931 | 939 | 915 | 922 | 20,600 |
2018/11/06 | 918 | 940 | 918 | 931 | 19,000 |
2018/11/05 | 921 | 925 | 910 | 916 | 20,600 |
2018/11/02 | 906 | 922 | 901 | 917 | 28,200 |
2018/11/01 | 928 | 933 | 899 | 904 | 38,000 |
2018/10/31 | 916 | 933 | 916 | 929 | 19,300 |
2018/10/30 | 897 | 925 | 897 | 914 | 42,500 |
2018/10/29 | 905 | 917 | 897 | 898 | 22,100 |
2018/10/26 | 927 | 927 | 897 | 902 | 37,800 |
2018/10/25 | 935 | 938 | 911 | 912 | 34,200 |
2018/10/24 | 940 | 950 | 933 | 949 | 27,400 |
2018/10/23 | 963 | 963 | 942 | 942 | 22,500 |
2018/10/22 | 953 | 964 | 943 | 958 | 26,000 |
2018/10/19 | 963 | 967 | 952 | 963 | 25,700 |
2018/10/18 | 985 | 985 | 965 | 966 | 18,300 |
2018/10/17 | 971 | 988 | 968 | 981 | 23,500 |
2018/10/16 | 970 | 972 | 957 | 963 | 26,500 |
2018/10/15 | 988 | 992 | 965 | 970 | 48,200 |
2018/10/12 | 985 | 998 | 984 | 987 | 29,200 |
2018/10/11 | 1,000 | 1,019 | 987 | 988 | 37,200 |
2018/10/10 | 1,065 | 1,065 | 1,041 | 1,043 | 11,600 |
2018/10/09 | 1,086 | 1,086 | 1,041 | 1,045 | 21,300 |
2018/10/05 | 1,083 | 1,085 | 1,073 | 1,076 | 14,000 |
2018/10/04 | 1,089 | 1,090 | 1,071 | 1,083 | 15,700 |
2018/10/03 | 1,099 | 1,104 | 1,072 | 1,076 | 18,700 |
2018/10/02 | 1,109 | 1,118 | 1,102 | 1,106 | 19,300 |
2018/10/01 | 1,101 | 1,103 | 1,093 | 1,095 | 12,400 |
2018/09/28 | 1,119 | 1,122 | 1,095 | 1,099 | 14,200 |
2018/09/27 | 1,124 | 1,124 | 1,105 | 1,113 | 21,600 |
2018/09/26 | 1,116 | 1,121 | 1,093 | 1,121 | 26,400 |
2018/09/25 | 1,129 | 1,139 | 1,099 | 1,126 | 59,400 |
2018/09/21 | 1,126 | 1,138 | 1,125 | 1,133 | 27,000 |
2018/09/20 | 1,130 | 1,134 | 1,113 | 1,125 | 28,600 |
2018/09/19 | 1,100 | 1,130 | 1,098 | 1,115 | 44,200 |
2018/09/18 | 1,075 | 1,092 | 1,069 | 1,092 | 21,900 |
2018/09/14 | 1,070 | 1,090 | 1,070 | 1,074 | 40,700 |
2018/09/13 | 1,057 | 1,073 | 1,056 | 1,059 | 14,800 |
2018/09/12 | 1,047 | 1,054 | 1,024 | 1,052 | 20,700 |
2018/09/11 | 1,033 | 1,045 | 1,030 | 1,042 | 14,500 |
2018/09/10 | 1,006 | 1,034 | 1,006 | 1,031 | 14,200 |
2018/09/07 | 999 | 1,013 | 999 | 1,008 | 11,400 |
2018/09/06 | 1,005 | 1,014 | 1,004 | 1,009 | 12,100 |
2018/09/05 | 1,016 | 1,022 | 1,006 | 1,006 | 13,700 |
2018/09/04 | 1,032 | 1,038 | 1,019 | 1,020 | 11,100 |
2018/09/03 | 1,037 | 1,037 | 1,017 | 1,024 | 13,400 |
2018/08/31 | 1,025 | 1,048 | 1,025 | 1,037 | 11,500 |
2018/08/30 | 1,051 | 1,051 | 1,038 | 1,045 | 6,400 |
2018/08/29 | 1,038 | 1,051 | 1,038 | 1,040 | 12,000 |
2018/08/28 | 1,045 | 1,057 | 1,041 | 1,042 | 10,200 |
2018/08/27 | 1,019 | 1,040 | 1,019 | 1,038 | 7,600 |
2018/08/24 | 1,018 | 1,024 | 1,009 | 1,009 | 9,400 |
2018/08/23 | 1,028 | 1,028 | 1,018 | 1,019 | 7,500 |
2018/08/22 | 1,008 | 1,028 | 1,008 | 1,019 | 12,700 |
2018/08/21 | 1,025 | 1,035 | 1,008 | 1,008 | 14,800 |
2018/08/20 | 1,054 | 1,054 | 1,035 | 1,037 | 9,500 |
2018/08/17 | 1,029 | 1,058 | 1,029 | 1,054 | 24,300 |
2018/08/16 | 1,045 | 1,055 | 1,023 | 1,035 | 24,600 |
2018/08/15 | 1,051 | 1,067 | 1,045 | 1,058 | 37,300 |
2018/08/14 | 1,054 | 1,069 | 1,037 | 1,065 | 25,000 |
2018/08/13 | 1,034 | 1,056 | 1,022 | 1,054 | 32,300 |
2018/08/10 | 1,063 | 1,063 | 1,042 | 1,047 | 17,400 |
2018/08/09 | 1,053 | 1,071 | 1,041 | 1,068 | 13,700 |
2018/08/08 | 1,080 | 1,086 | 1,057 | 1,059 | 14,800 |
2018/08/07 | 1,075 | 1,090 | 1,051 | 1,090 | 37,200 |
2018/08/06 | 1,047 | 1,079 | 1,024 | 1,077 | 51,200 |
2018/08/03 | 995 | 1,045 | 990 | 1,042 | 78,300 |
2018/08/02 | 1,017 | 1,017 | 993 | 1,003 | 27,100 |
2018/08/01 | 1,018 | 1,018 | 1,000 | 1,009 | 17,200 |
2018/07/31 | 1,031 | 1,075 | 1,014 | 1,018 | 23,900 |
2018/07/30 | 1,020 | 1,035 | 1,018 | 1,035 | 19,500 |
2018/07/27 | 1,011 | 1,027 | 1,011 | 1,024 | 14,900 |
2018/07/26 | 990 | 1,019 | 987 | 1,017 | 22,400 |
2018/07/25 | 989 | 989 | 981 | 989 | 7,900 |
2018/07/24 | 980 | 985 | 977 | 983 | 9,900 |
2018/07/23 | 976 | 991 | 963 | 969 | 38,900 |
2018/07/20 | 994 | 999 | 970 | 976 | 20,200 |
2018/07/19 | 1,001 | 1,004 | 992 | 1,001 | 11,400 |
2018/07/18 | 1,010 | 1,010 | 995 | 1,000 | 6,600 |
2018/07/17 | 985 | 1,012 | 980 | 997 | 14,700 |
2018/07/13 | 972 | 990 | 972 | 983 | 12,800 |
2018/07/12 | 970 | 980 | 965 | 970 | 8,600 |
2018/07/11 | 976 | 978 | 957 | 968 | 15,400 |
2018/07/10 | 987 | 1,001 | 976 | 976 | 23,800 |
2018/07/09 | 980 | 990 | 974 | 987 | 18,600 |
2018/07/06 | 961 | 974 | 960 | 965 | 17,400 |
2018/07/05 | 985 | 991 | 962 | 968 | 21,700 |
2018/07/04 | 985 | 998 | 985 | 990 | 14,800 |
2018/07/03 | 1,004 | 1,019 | 981 | 1,001 | 26,300 |
2018/07/02 | 1,038 | 1,038 | 1,004 | 1,008 | 21,000 |
2018/06/29 | 1,051 | 1,052 | 1,036 | 1,038 | 13,800 |
2018/06/28 | 1,053 | 1,063 | 1,025 | 1,051 | 28,100 |
2018/06/27 | 1,049 | 1,063 | 1,049 | 1,057 | 10,500 |
2018/06/26 | 1,020 | 1,053 | 1,012 | 1,051 | 17,000 |
2018/06/25 | 1,062 | 1,070 | 1,035 | 1,038 | 17,200 |
2018/06/22 | 1,055 | 1,062 | 1,049 | 1,062 | 14,300 |
2018/06/21 | 1,047 | 1,060 | 1,047 | 1,052 | 18,500 |
2018/06/20 | 1,044 | 1,047 | 1,028 | 1,045 | 15,800 |
2018/06/19 | 1,032 | 1,049 | 1,027 | 1,041 | 18,100 |
2018/06/18 | 1,037 | 1,042 | 1,024 | 1,029 | 18,400 |
2018/06/15 | 1,077 | 1,077 | 1,029 | 1,032 | 32,700 |
2018/06/14 | 1,071 | 1,075 | 1,055 | 1,071 | 11,700 |
2018/06/13 | 1,066 | 1,078 | 1,063 | 1,077 | 11,700 |
2018/06/12 | 1,084 | 1,084 | 1,069 | 1,072 | 10,500 |
2018/06/11 | 1,067 | 1,087 | 1,067 | 1,084 | 11,900 |
2018/06/08 | 1,078 | 1,079 | 1,061 | 1,072 | 27,100 |
2018/06/07 | 1,067 | 1,080 | 1,055 | 1,080 | 16,500 |
2018/06/06 | 1,057 | 1,067 | 1,049 | 1,058 | 9,000 |
2018/06/05 | 1,061 | 1,067 | 1,053 | 1,062 | 11,400 |
2018/06/04 | 1,029 | 1,058 | 1,029 | 1,058 | 17,300 |
2018/06/01 | 982 | 1,019 | 981 | 1,009 | 20,000 |
2018/05/31 | 1,006 | 1,008 | 976 | 981 | 27,400 |
2018/05/30 | 1,000 | 1,013 | 999 | 1,004 | 10,000 |
2018/05/29 | 1,019 | 1,019 | 1,005 | 1,016 | 12,400 |
2018/05/28 | 1,009 | 1,022 | 1,009 | 1,019 | 8,300 |
2018/05/25 | 1,027 | 1,035 | 1,013 | 1,017 | 8,900 |
2018/05/24 | 1,042 | 1,054 | 1,027 | 1,034 | 21,000 |
2018/05/23 | 1,049 | 1,054 | 1,039 | 1,046 | 12,000 |
2018/05/22 | 1,068 | 1,070 | 1,033 | 1,049 | 15,700 |
2018/05/21 | 1,057 | 1,072 | 1,045 | 1,071 | 15,900 |
2018/05/18 | 1,086 | 1,086 | 1,056 | 1,060 | 14,100 |
2018/05/17 | 1,062 | 1,081 | 1,062 | 1,081 | 13,400 |
2018/05/16 | 1,071 | 1,080 | 1,063 | 1,066 | 12,700 |
2018/05/15 | 1,077 | 1,089 | 1,071 | 1,072 | 19,500 |
2018/05/14 | 1,085 | 1,095 | 1,080 | 1,081 | 21,200 |
2018/05/11 | 1,055 | 1,094 | 1,050 | 1,090 | 53,900 |
2018/05/10 | 1,042 | 1,050 | 1,026 | 1,044 | 18,800 |
2018/05/09 | 1,054 | 1,054 | 1,041 | 1,045 | 16,000 |
2018/05/08 | 1,030 | 1,054 | 1,030 | 1,054 | 25,000 |
2018/05/07 | 1,013 | 1,028 | 1,006 | 1,026 | 9,900 |
2018/05/02 | 1,013 | 1,013 | 1,007 | 1,009 | 6,200 |
2018/05/01 | 1,021 | 1,021 | 1,004 | 1,013 | 7,700 |
2018/04/27 | 1,030 | 1,031 | 1,018 | 1,025 | 22,100 |
2018/04/26 | 1,033 | 1,036 | 1,024 | 1,028 | 13,300 |
2018/04/25 | 1,022 | 1,037 | 1,020 | 1,033 | 12,800 |
2018/04/24 | 1,028 | 1,043 | 1,027 | 1,038 | 19,200 |
2018/04/23 | 1,026 | 1,033 | 1,017 | 1,028 | 18,500 |
2018/04/20 | 1,003 | 1,028 | 997 | 1,017 | 24,900 |
2018/04/19 | 968 | 1,015 | 965 | 999 | 79,100 |
2018/04/18 | 998 | 1,022 | 998 | 1,013 | 11,400 |
2018/04/17 | 1,015 | 1,015 | 999 | 1,000 | 7,600 |
2018/04/16 | 1,019 | 1,025 | 1,011 | 1,020 | 19,500 |
2018/04/13 | 993 | 1,015 | 993 | 1,010 | 20,500 |
2018/04/12 | 999 | 999 | 981 | 986 | 14,000 |
2018/04/11 | 991 | 1,005 | 986 | 999 | 17,400 |
2018/04/10 | 976 | 995 | 970 | 991 | 19,600 |
2018/04/09 | 968 | 975 | 965 | 971 | 17,800 |
2018/04/06 | 993 | 993 | 970 | 973 | 15,400 |
2018/04/05 | 995 | 1,006 | 975 | 982 | 49,100 |
2018/04/04 | 980 | 997 | 975 | 995 | 25,600 |
2018/04/03 | 981 | 990 | 974 | 978 | 24,000 |
2018/04/02 | 1,002 | 1,002 | 984 | 987 | 16,100 |
2018/03/30 | 1,004 | 1,004 | 991 | 995 | 14,000 |
2018/03/29 | 1,002 | 1,003 | 977 | 995 | 20,200 |
2018/03/28 | 972 | 996 | 966 | 992 | 19,600 |
2018/03/27 | 964 | 1,001 | 964 | 1,001 | 41,000 |
2018/03/26 | 954 | 959 | 940 | 958 | 25,900 |
2018/03/23 | 961 | 962 | 940 | 948 | 50,300 |
2018/03/22 | 969 | 982 | 967 | 981 | 14,400 |
2018/03/20 | 970 | 971 | 958 | 968 | 39,700 |
2018/03/19 | 1,000 | 1,000 | 974 | 980 | 26,700 |
2018/03/16 | 992 | 997 | 985 | 997 | 28,600 |
2018/03/15 | 996 | 997 | 982 | 986 | 21,800 |
2018/03/14 | 991 | 1,007 | 990 | 1,003 | 12,800 |
2018/03/13 | 993 | 1,006 | 985 | 1,004 | 22,700 |
2018/03/12 | 994 | 999 | 989 | 992 | 14,300 |
2018/03/09 | 983 | 993 | 973 | 979 | 31,100 |
2018/03/08 | 988 | 990 | 966 | 973 | 30,300 |
2018/03/07 | 987 | 1,000 | 981 | 984 | 22,600 |
2018/03/06 | 991 | 1,011 | 987 | 991 | 27,700 |
2018/03/05 | 996 | 997 | 974 | 982 | 39,300 |
2018/03/02 | 992 | 1,013 | 992 | 1,006 | 29,800 |
2018/03/01 | 1,040 | 1,040 | 1,004 | 1,014 | 52,100 |
2018/02/28 | 1,009 | 1,051 | 1,006 | 1,044 | 57,500 |
2018/02/27 | 1,006 | 1,017 | 999 | 1,002 | 27,300 |
2018/02/26 | 1,012 | 1,013 | 992 | 1,006 | 43,800 |
2018/02/23 | 986 | 1,001 | 986 | 997 | 14,200 |
2018/02/22 | 995 | 997 | 981 | 990 | 18,200 |
2018/02/21 | 997 | 1,014 | 991 | 999 | 20,700 |
2018/02/20 | 999 | 1,006 | 995 | 1,000 | 34,700 |
2018/02/19 | 992 | 1,011 | 990 | 1,005 | 30,700 |
2018/02/16 | 970 | 987 | 964 | 974 | 43,200 |
2018/02/15 | 974 | 983 | 961 | 963 | 38,500 |
2018/02/14 | 992 | 1,003 | 962 | 965 | 42,500 |
2018/02/13 | 1,006 | 1,015 | 992 | 997 | 37,100 |
2018/02/09 | 994 | 1,004 | 985 | 999 | 44,600 |
2018/02/08 | 1,021 | 1,064 | 1,007 | 1,012 | 69,000 |
2018/02/07 | 1,060 | 1,100 | 1,035 | 1,037 | 44,900 |
2018/02/06 | 1,100 | 1,100 | 1,013 | 1,033 | 62,200 |
2018/02/05 | 1,113 | 1,120 | 1,103 | 1,112 | 32,700 |
2018/02/02 | 1,132 | 1,135 | 1,120 | 1,128 | 17,400 |
2018/02/01 | 1,113 | 1,143 | 1,113 | 1,141 | 17,100 |
2018/01/31 | 1,174 | 1,174 | 1,107 | 1,109 | 45,000 |
2018/01/30 | 1,168 | 1,171 | 1,145 | 1,147 | 28,200 |
2018/01/29 | 1,175 | 1,182 | 1,172 | 1,175 | 8,500 |
2018/01/26 | 1,174 | 1,198 | 1,174 | 1,174 | 26,200 |
2018/01/25 | 1,173 | 1,179 | 1,170 | 1,173 | 25,100 |
2018/01/24 | 1,173 | 1,183 | 1,171 | 1,180 | 21,300 |
2018/01/23 | 1,167 | 1,178 | 1,163 | 1,173 | 13,600 |
2018/01/22 | 1,166 | 1,168 | 1,154 | 1,154 | 13,100 |
2018/01/19 | 1,166 | 1,173 | 1,164 | 1,166 | 9,600 |
2018/01/18 | 1,182 | 1,184 | 1,161 | 1,161 | 21,600 |
2018/01/17 | 1,163 | 1,183 | 1,163 | 1,173 | 11,900 |
2018/01/16 | 1,157 | 1,171 | 1,156 | 1,169 | 18,300 |
2018/01/15 | 1,180 | 1,180 | 1,157 | 1,160 | 14,700 |
2018/01/12 | 1,172 | 1,187 | 1,171 | 1,172 | 22,400 |
2018/01/11 | 1,170 | 1,186 | 1,169 | 1,177 | 14,100 |
2018/01/10 | 1,192 | 1,197 | 1,172 | 1,175 | 12,600 |
2018/01/09 | 1,198 | 1,204 | 1,144 | 1,192 | 16,400 |
2018/01/05 | 1,215 | 1,215 | 1,192 | 1,198 | 22,700 |
2018/01/04 | 1,208 | 1,220 | 1,200 | 1,215 | 48,000 |