6363 (株)酉島製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 535 | 538 | 530 | 538 | 8,000 | 538 |
| 2001-12-27 | 515 | 519 | 515 | 519 | 8,000 | 519 |
| 2001-12-26 | 524 | 524 | 511 | 515 | 4,000 | 515 |
| 2001-12-25 | 525 | 526 | 525 | 525 | 4,000 | 525 |
| 2001-12-21 | 513 | 526 | 513 | 526 | 12,000 | 526 |
| 2001-12-20 | 478 | 507 | 478 | 507 | 9,000 | 507 |
| 2001-12-19 | 498 | 498 | 472 | 476 | 17,000 | 476 |
| 2001-12-18 | 505 | 505 | 498 | 498 | 9,000 | 498 |
| 2001-12-17 | 516 | 519 | 510 | 510 | 19,000 | 510 |
| 2001-12-14 | 515 | 519 | 515 | 516 | 34,000 | 516 |
| 2001-12-13 | 550 | 550 | 545 | 548 | 5,000 | 548 |
| 2001-12-12 | 536 | 549 | 536 | 539 | 10,000 | 539 |
| 2001-12-11 | 550 | 550 | 531 | 531 | 22,000 | 531 |
| 2001-12-10 | 557 | 557 | 543 | 543 | 5,000 | 543 |
| 2001-12-07 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 2001-12-06 | 549 | 556 | 549 | 556 | 9,000 | 556 |
| 2001-12-05 | 554 | 554 | 550 | 550 | 4,000 | 550 |
| 2001-12-04 | 552 | 552 | 537 | 544 | 11,000 | 544 |
| 2001-12-03 | 519 | 539 | 519 | 522 | 7,000 | 522 |
| 2001-11-30 | 530 | 530 | 519 | 519 | 4,000 | 519 |
| 2001-11-29 | 525 | 525 | 516 | 520 | 7,000 | 520 |
| 2001-11-28 | 540 | 540 | 518 | 524 | 4,000 | 524 |
| 2001-11-27 | 545 | 545 | 544 | 544 | 6,000 | 544 |
| 2001-11-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-11-22 | 521 | 535 | 521 | 535 | 8,000 | 535 |
| 2001-11-21 | 519 | 520 | 519 | 520 | 3,000 | 520 |
| 2001-11-20 | 518 | 520 | 516 | 517 | 10,000 | 517 |
| 2001-11-19 | 538 | 538 | 530 | 530 | 9,000 | 530 |
| 2001-11-16 | 515 | 520 | 515 | 519 | 25,000 | 519 |
| 2001-11-15 | 537 | 538 | 512 | 516 | 24,000 | 516 |
| 2001-11-14 | 537 | 549 | 537 | 549 | 13,000 | 549 |
| 2001-11-13 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 2001-11-12 | 512 | 550 | 512 | 545 | 15,000 | 545 |
| 2001-11-09 | 555 | 555 | 546 | 550 | 9,000 | 550 |
| 2001-11-08 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2001-11-07 | 579 | 579 | 550 | 560 | 21,000 | 560 |
| 2001-11-06 | 560 | 578 | 560 | 576 | 10,000 | 576 |
| 2001-11-05 | 579 | 579 | 569 | 579 | 8,000 | 579 |
| 2001-11-02 | 590 | 590 | 577 | 577 | 9,000 | 577 |
| 2001-11-01 | 565 | 590 | 565 | 581 | 49,000 | 581 |
| 2001-10-31 | 565 | 565 | 560 | 565 | 14,000 | 565 |
| 2001-10-30 | 566 | 566 | 545 | 545 | 4,000 | 545 |
| 2001-10-29 | 570 | 570 | 566 | 570 | 10,000 | 570 |
| 2001-10-26 | 570 | 570 | 566 | 570 | 9,000 | 570 |
| 2001-10-25 | 565 | 570 | 550 | 550 | 11,000 | 550 |
| 2001-10-24 | 559 | 565 | 559 | 565 | 9,000 | 565 |
| 2001-10-23 | 560 | 560 | 559 | 559 | 7,000 | 559 |
| 2001-10-22 | 559 | 560 | 559 | 560 | 5,000 | 560 |
| 2001-10-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-10-18 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-10-17 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-10-16 | 565 | 565 | 560 | 565 | 7,000 | 565 |
| 2001-10-15 | 550 | 565 | 549 | 565 | 14,000 | 565 |
| 2001-10-12 | 550 | 560 | 550 | 553 | 9,000 | 553 |
| 2001-10-11 | 544 | 545 | 544 | 545 | 6,000 | 545 |
| 2001-10-10 | 525 | 554 | 525 | 554 | 8,000 | 554 |
| 2001-10-09 | 545 | 545 | 528 | 534 | 6,000 | 534 |
| 2001-10-05 | 567 | 567 | 545 | 545 | 6,000 | 545 |
| 2001-10-04 | 557 | 564 | 554 | 563 | 11,000 | 563 |
| 2001-10-03 | 566 | 566 | 560 | 560 | 7,000 | 560 |
| 2001-10-02 | 571 | 571 | 567 | 567 | 8,000 | 567 |
| 2001-10-01 | 564 | 574 | 549 | 569 | 19,000 | 569 |
| 2001-09-28 | 504 | 543 | 504 | 534 | 26,000 | 534 |
| 2001-09-27 | 500 | 500 | 490 | 497 | 11,000 | 497 |
| 2001-09-26 | 485 | 501 | 485 | 501 | 7,000 | 501 |
| 2001-09-25 | 485 | 510 | 485 | 495 | 8,000 | 495 |
| 2001-09-21 | 530 | 530 | 525 | 526 | 17,000 | 526 |
| 2001-09-20 | 510 | 516 | 500 | 516 | 24,000 | 516 |
| 2001-09-19 | 470 | 514 | 470 | 509 | 13,000 | 509 |
| 2001-09-18 | 473 | 478 | 473 | 473 | 30,000 | 473 |
| 2001-09-17 | 485 | 485 | 470 | 473 | 8,000 | 473 |
| 2001-09-14 | 485 | 485 | 480 | 484 | 22,000 | 484 |
| 2001-09-13 | 485 | 485 | 470 | 480 | 5,000 | 480 |
| 2001-09-12 | 490 | 490 | 478 | 478 | 25,000 | 478 |
| 2001-09-11 | 483 | 510 | 483 | 500 | 17,000 | 500 |
| 2001-09-10 | 480 | 483 | 480 | 483 | 6,000 | 483 |
| 2001-09-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-09-06 | 501 | 510 | 501 | 503 | 7,000 | 503 |
| 2001-09-05 | 510 | 510 | 509 | 510 | 11,000 | 510 |
| 2001-09-04 | 530 | 530 | 512 | 514 | 6,000 | 514 |
| 2001-09-03 | 540 | 540 | 535 | 535 | 9,000 | 535 |
| 2001-08-31 | 552 | 552 | 546 | 546 | 32,000 | 546 |
| 2001-08-30 | 545 | 555 | 545 | 555 | 31,000 | 555 |
| 2001-08-29 | 550 | 550 | 549 | 549 | 4,000 | 549 |
| 2001-08-28 | 555 | 555 | 548 | 550 | 14,000 | 550 |
| 2001-08-27 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 2001-08-24 | 547 | 547 | 540 | 540 | 4,000 | 540 |
| 2001-08-23 | 548 | 548 | 547 | 547 | 5,000 | 547 |
| 2001-08-22 | 535 | 548 | 535 | 548 | 7,000 | 548 |
| 2001-08-21 | 555 | 555 | 552 | 552 | 3,000 | 552 |
| 2001-08-20 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 2001-08-17 | 541 | 557 | 541 | 557 | 5,000 | 557 |
| 2001-08-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-08-15 | 568 | 571 | 561 | 571 | 6,000 | 571 |
| 2001-08-14 | 557 | 569 | 551 | 569 | 10,000 | 569 |
| 2001-08-13 | 570 | 570 | 557 | 557 | 5,000 | 557 |
| 2001-08-10 | 570 | 571 | 570 | 571 | 8,000 | 571 |
| 2001-08-09 | 552 | 571 | 552 | 571 | 3,000 | 571 |
| 2001-08-08 | 578 | 578 | 572 | 572 | 3,000 | 572 |
| 2001-08-07 | 580 | 580 | 577 | 580 | 18,000 | 580 |
| 2001-08-06 | 590 | 590 | 578 | 579 | 17,000 | 579 |
| 2001-08-03 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2001-08-02 | 584 | 590 | 584 | 589 | 33,000 | 589 |
| 2001-08-01 | 577 | 585 | 577 | 582 | 9,000 | 582 |
| 2001-07-31 | 569 | 579 | 565 | 577 | 19,000 | 577 |
| 2001-07-30 | 550 | 570 | 550 | 570 | 17,000 | 570 |
| 2001-07-27 | 539 | 577 | 535 | 560 | 12,000 | 560 |
| 2001-07-26 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2001-07-25 | 541 | 550 | 530 | 531 | 11,000 | 531 |
| 2001-07-24 | 530 | 541 | 530 | 541 | 5,000 | 541 |
| 2001-07-23 | 579 | 579 | 529 | 529 | 10,000 | 529 |
| 2001-07-19 | 585 | 585 | 560 | 560 | 40,000 | 560 |
| 2001-07-18 | 590 | 590 | 583 | 585 | 36,000 | 585 |
| 2001-07-17 | 591 | 591 | 580 | 585 | 17,000 | 585 |
| 2001-07-16 | 583 | 595 | 583 | 585 | 41,000 | 585 |
| 2001-07-13 | 573 | 583 | 573 | 583 | 8,000 | 583 |
| 2001-07-12 | 583 | 590 | 573 | 573 | 6,000 | 573 |
| 2001-07-11 | 590 | 590 | 583 | 583 | 19,000 | 583 |
| 2001-07-10 | 590 | 600 | 585 | 600 | 91,000 | 600 |
| 2001-07-09 | 565 | 568 | 530 | 566 | 27,000 | 566 |
| 2001-07-06 | 565 | 569 | 565 | 568 | 23,000 | 568 |
| 2001-07-05 | 576 | 576 | 565 | 565 | 13,000 | 565 |
| 2001-07-04 | 574 | 574 | 573 | 573 | 3,000 | 573 |
| 2001-07-03 | 579 | 579 | 568 | 575 | 7,000 | 575 |
| 2001-07-02 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 2001-06-29 | 580 | 580 | 579 | 579 | 5,000 | 579 |
| 2001-06-28 | 580 | 580 | 570 | 570 | 13,000 | 570 |
| 2001-06-27 | 581 | 582 | 570 | 570 | 28,000 | 570 |
| 2001-06-26 | 565 | 578 | 565 | 578 | 15,000 | 578 |
| 2001-06-25 | 585 | 585 | 565 | 565 | 18,000 | 565 |
| 2001-06-22 | 543 | 557 | 543 | 557 | 9,000 | 557 |
| 2001-06-21 | 551 | 555 | 541 | 541 | 11,000 | 541 |
| 2001-06-20 | 550 | 555 | 550 | 551 | 5,000 | 551 |
| 2001-06-19 | 556 | 558 | 555 | 555 | 12,000 | 555 |
| 2001-06-18 | 563 | 575 | 560 | 560 | 12,000 | 560 |
| 2001-06-15 | 555 | 563 | 555 | 563 | 6,000 | 563 |
| 2001-06-14 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2001-06-13 | 580 | 580 | 571 | 571 | 2,000 | 571 |
| 2001-06-12 | 581 | 582 | 581 | 581 | 14,000 | 581 |
| 2001-06-11 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 2001-06-08 | 599 | 599 | 590 | 590 | 52,000 | 590 |
| 2001-06-07 | 583 | 583 | 566 | 580 | 5,000 | 580 |
| 2001-06-06 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2001-06-05 | 592 | 592 | 583 | 583 | 6,000 | 583 |
| 2001-06-04 | 593 | 599 | 583 | 593 | 20,000 | 593 |
| 2001-06-01 | 577 | 595 | 570 | 594 | 32,000 | 594 |
| 2001-05-31 | 564 | 586 | 563 | 567 | 11,000 | 567 |
| 2001-05-30 | 589 | 595 | 584 | 589 | 40,000 | 589 |
| 2001-05-29 | 598 | 598 | 584 | 589 | 23,000 | 589 |
| 2001-05-28 | 585 | 598 | 585 | 591 | 41,000 | 591 |
| 2001-05-25 | 574 | 590 | 574 | 583 | 25,000 | 583 |
| 2001-05-24 | 574 | 577 | 571 | 572 | 24,000 | 572 |
| 2001-05-23 | 563 | 575 | 563 | 565 | 11,000 | 565 |
| 2001-05-22 | 575 | 575 | 562 | 562 | 6,000 | 562 |
| 2001-05-21 | 570 | 578 | 570 | 574 | 11,000 | 574 |
| 2001-05-18 | 570 | 570 | 567 | 567 | 10,000 | 567 |
| 2001-05-17 | 570 | 570 | 565 | 565 | 13,000 | 565 |
| 2001-05-16 | 541 | 570 | 535 | 570 | 43,000 | 570 |
| 2001-05-15 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 2001-05-14 | 550 | 550 | 546 | 546 | 4,000 | 546 |
| 2001-05-11 | 540 | 540 | 536 | 536 | 8,000 | 536 |
| 2001-05-10 | 540 | 550 | 540 | 540 | 7,000 | 540 |
| 2001-05-09 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 2001-05-08 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 2001-05-07 | 565 | 565 | 564 | 565 | 15,000 | 565 |
| 2001-05-02 | 575 | 580 | 563 | 565 | 11,000 | 565 |
| 2001-05-01 | 568 | 570 | 565 | 565 | 12,000 | 565 |
| 2001-04-27 | 560 | 568 | 556 | 568 | 36,000 | 568 |
| 2001-04-26 | 550 | 555 | 543 | 555 | 17,000 | 555 |
| 2001-04-25 | 532 | 555 | 532 | 550 | 10,000 | 550 |
| 2001-04-24 | 550 | 550 | 531 | 532 | 10,000 | 532 |
| 2001-04-23 | 550 | 550 | 548 | 548 | 7,000 | 548 |
| 2001-04-20 | 525 | 545 | 525 | 540 | 4,000 | 540 |
| 2001-04-19 | 550 | 560 | 524 | 525 | 30,000 | 525 |
| 2001-04-18 | 540 | 550 | 540 | 549 | 9,000 | 549 |
| 2001-04-17 | 540 | 549 | 539 | 540 | 4,000 | 540 |
| 2001-04-16 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2001-04-12 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 2001-04-11 | 550 | 550 | 539 | 545 | 11,000 | 545 |
| 2001-04-10 | 539 | 544 | 539 | 544 | 5,000 | 544 |
| 2001-04-09 | 540 | 543 | 539 | 539 | 12,000 | 539 |
| 2001-04-06 | 540 | 543 | 540 | 540 | 5,000 | 540 |
| 2001-04-05 | 534 | 540 | 534 | 540 | 8,000 | 540 |
| 2001-04-04 | 543 | 550 | 543 | 544 | 12,000 | 544 |
| 2001-04-03 | 552 | 552 | 550 | 551 | 7,000 | 551 |
| 2001-04-02 | 545 | 545 | 540 | 543 | 8,000 | 543 |
| 2001-03-30 | 558 | 558 | 546 | 546 | 4,000 | 546 |
| 2001-03-29 | 570 | 570 | 545 | 545 | 16,000 | 545 |
| 2001-03-28 | 570 | 570 | 557 | 570 | 11,000 | 570 |
| 2001-03-27 | 556 | 570 | 556 | 570 | 32,000 | 570 |
| 2001-03-26 | 545 | 560 | 540 | 560 | 28,000 | 560 |
| 2001-03-23 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2001-03-22 | 529 | 530 | 524 | 524 | 21,000 | 524 |
| 2001-03-21 | 529 | 530 | 520 | 530 | 9,000 | 530 |
| 2001-03-19 | 530 | 530 | 512 | 528 | 22,000 | 528 |
| 2001-03-16 | 522 | 530 | 522 | 530 | 8,000 | 530 |
| 2001-03-15 | 525 | 529 | 509 | 529 | 26,000 | 529 |
| 2001-03-14 | 522 | 545 | 522 | 540 | 47,000 | 540 |
| 2001-03-13 | 528 | 530 | 516 | 529 | 40,000 | 529 |
| 2001-03-12 | 469 | 518 | 469 | 518 | 58,000 | 518 |
| 2001-03-09 | 530 | 540 | 525 | 539 | 34,000 | 539 |
| 2001-03-08 | 510 | 520 | 510 | 510 | 5,000 | 510 |
| 2001-03-07 | 530 | 530 | 520 | 530 | 10,000 | 530 |
| 2001-03-06 | 495 | 520 | 490 | 520 | 28,000 | 520 |
| 2001-03-05 | 486 | 486 | 480 | 480 | 5,000 | 480 |
| 2001-03-02 | 494 | 494 | 486 | 486 | 6,000 | 486 |
| 2001-03-01 | 495 | 495 | 476 | 476 | 3,000 | 476 |
| 2001-02-28 | 507 | 507 | 475 | 475 | 16,000 | 475 |
| 2001-02-27 | 508 | 508 | 500 | 505 | 20,000 | 505 |
| 2001-02-26 | 479 | 499 | 479 | 481 | 7,000 | 481 |
| 2001-02-23 | 479 | 479 | 476 | 479 | 7,000 | 479 |
| 2001-02-22 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2001-02-21 | 481 | 481 | 480 | 480 | 10,000 | 480 |
| 2001-02-20 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2001-02-19 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 2001-02-16 | 482 | 482 | 481 | 482 | 6,000 | 482 |
| 2001-02-15 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 2001-02-14 | 480 | 482 | 480 | 482 | 4,000 | 482 |
| 2001-02-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-02-09 | 480 | 480 | 475 | 475 | 8,000 | 475 |
| 2001-02-08 | 481 | 481 | 475 | 475 | 8,000 | 475 |
| 2001-02-07 | 477 | 480 | 476 | 480 | 3,000 | 480 |
| 2001-02-06 | 493 | 495 | 491 | 491 | 13,000 | 491 |
| 2001-02-05 | 475 | 499 | 465 | 493 | 34,000 | 493 |
| 2001-02-02 | 491 | 491 | 475 | 480 | 8,000 | 480 |
| 2001-02-01 | 483 | 490 | 483 | 490 | 6,000 | 490 |
| 2001-01-31 | 481 | 482 | 481 | 482 | 3,000 | 482 |
| 2001-01-30 | 479 | 480 | 475 | 475 | 8,000 | 475 |
| 2001-01-29 | 472 | 474 | 472 | 473 | 7,000 | 473 |
| 2001-01-26 | 465 | 471 | 465 | 471 | 5,000 | 471 |
| 2001-01-25 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2001-01-24 | 465 | 466 | 465 | 465 | 15,000 | 465 |
| 2001-01-23 | 451 | 464 | 451 | 464 | 4,000 | 464 |
| 2001-01-22 | 460 | 465 | 450 | 461 | 10,000 | 461 |
| 2001-01-19 | 479 | 479 | 476 | 477 | 6,000 | 477 |
| 2001-01-18 | 465 | 475 | 457 | 475 | 7,000 | 475 |
| 2001-01-17 | 459 | 459 | 450 | 454 | 8,000 | 454 |
| 2001-01-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-01-15 | 450 | 465 | 450 | 465 | 3,000 | 465 |
| 2001-01-12 | 450 | 460 | 450 | 456 | 8,000 | 456 |
| 2001-01-11 | 435 | 445 | 435 | 445 | 7,000 | 445 |
| 2001-01-10 | 449 | 449 | 435 | 435 | 10,000 | 435 |
| 2001-01-09 | 470 | 470 | 450 | 450 | 7,000 | 450 |
| 2001-01-05 | 474 | 474 | 470 | 472 | 7,000 | 472 |
| 2001-01-04 | 470 | 480 | 470 | 480 | 3,000 | 480 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
