6363 (株)酉島製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,827 | 1,835 | 1,706 | 1,783 | 132,400 | 1,783 |
| 2025-04-03 | 1,902 | 1,927 | 1,889 | 1,906 | 124,100 | 1,906 |
| 2025-04-02 | 2,041 | 2,041 | 2,005 | 2,015 | 60,100 | 2,015 |
| 2025-04-01 | 2,046 | 2,077 | 2,010 | 2,030 | 119,100 | 2,030 |
| 2025-03-31 | 2,114 | 2,114 | 2,037 | 2,043 | 109,800 | 2,043 |
| 2025-03-28 | 2,190 | 2,209 | 2,162 | 2,164 | 85,300 | 2,164 |
| 2025-03-27 | 2,199 | 2,216 | 2,189 | 2,216 | 102,100 | 2,216 |
| 2025-03-26 | 2,233 | 2,235 | 2,212 | 2,225 | 61,900 | 2,225 |
| 2025-03-25 | 2,214 | 2,230 | 2,203 | 2,216 | 54,900 | 2,216 |
| 2025-03-24 | 2,234 | 2,243 | 2,211 | 2,213 | 55,000 | 2,213 |
| 2025-03-21 | 2,298 | 2,298 | 2,213 | 2,213 | 268,000 | 2,213 |
| 2025-03-19 | 2,305 | 2,319 | 2,300 | 2,319 | 38,400 | 2,319 |
| 2025-03-18 | 2,295 | 2,319 | 2,295 | 2,303 | 45,000 | 2,303 |
| 2025-03-17 | 2,305 | 2,316 | 2,291 | 2,295 | 30,600 | 2,295 |
| 2025-03-14 | 2,310 | 2,340 | 2,285 | 2,305 | 56,400 | 2,305 |
| 2025-03-13 | 2,291 | 2,354 | 2,276 | 2,296 | 70,200 | 2,296 |
| 2025-03-12 | 2,280 | 2,291 | 2,248 | 2,266 | 42,000 | 2,266 |
| 2025-03-11 | 2,225 | 2,263 | 2,221 | 2,262 | 62,300 | 2,262 |
| 2025-03-10 | 2,297 | 2,306 | 2,252 | 2,256 | 41,000 | 2,256 |
| 2025-03-07 | 2,255 | 2,310 | 2,240 | 2,295 | 71,000 | 2,295 |
| 2025-03-06 | 2,260 | 2,279 | 2,252 | 2,275 | 46,500 | 2,275 |
| 2025-03-05 | 2,189 | 2,275 | 2,187 | 2,244 | 69,500 | 2,244 |
| 2025-03-04 | 2,192 | 2,207 | 2,164 | 2,193 | 59,200 | 2,193 |
| 2025-03-03 | 2,260 | 2,268 | 2,196 | 2,207 | 64,900 | 2,207 |
| 2025-02-28 | 2,279 | 2,286 | 2,190 | 2,224 | 136,300 | 2,224 |
| 2025-02-27 | 2,251 | 2,343 | 2,240 | 2,329 | 106,000 | 2,329 |
| 2025-02-26 | 2,277 | 2,287 | 2,191 | 2,207 | 101,700 | 2,207 |
| 2025-02-25 | 2,350 | 2,364 | 2,280 | 2,282 | 74,800 | 2,282 |
| 2025-02-21 | 2,361 | 2,380 | 2,335 | 2,366 | 53,800 | 2,366 |
| 2025-02-20 | 2,405 | 2,410 | 2,341 | 2,374 | 94,100 | 2,374 |
| 2025-02-19 | 2,430 | 2,495 | 2,398 | 2,412 | 124,900 | 2,412 |
| 2025-02-18 | 2,400 | 2,421 | 2,395 | 2,414 | 67,000 | 2,414 |
| 2025-02-17 | 2,430 | 2,435 | 2,386 | 2,386 | 81,200 | 2,386 |
| 2025-02-14 | 2,288 | 2,458 | 2,284 | 2,447 | 380,400 | 2,447 |
| 2025-02-13 | 2,235 | 2,275 | 2,230 | 2,264 | 73,400 | 2,264 |
| 2025-02-12 | 2,249 | 2,249 | 2,208 | 2,230 | 63,600 | 2,230 |
| 2025-02-10 | 2,199 | 2,215 | 2,180 | 2,206 | 54,000 | 2,206 |
| 2025-02-07 | 2,231 | 2,231 | 2,205 | 2,210 | 33,200 | 2,210 |
| 2025-02-06 | 2,246 | 2,246 | 2,210 | 2,228 | 30,400 | 2,228 |
| 2025-02-05 | 2,211 | 2,234 | 2,204 | 2,225 | 32,000 | 2,225 |
| 2025-02-04 | 2,243 | 2,275 | 2,215 | 2,216 | 34,800 | 2,216 |
| 2025-02-03 | 2,258 | 2,259 | 2,218 | 2,232 | 65,200 | 2,232 |
| 2025-01-31 | 2,283 | 2,303 | 2,265 | 2,280 | 34,100 | 2,280 |
| 2025-01-30 | 2,266 | 2,305 | 2,260 | 2,300 | 45,300 | 2,300 |
| 2025-01-29 | 2,294 | 2,294 | 2,267 | 2,276 | 27,300 | 2,276 |
| 2025-01-28 | 2,285 | 2,294 | 2,267 | 2,293 | 47,900 | 2,293 |
| 2025-01-27 | 2,345 | 2,345 | 2,313 | 2,313 | 39,200 | 2,313 |
| 2025-01-24 | 2,291 | 2,318 | 2,291 | 2,314 | 43,100 | 2,314 |
| 2025-01-23 | 2,300 | 2,305 | 2,270 | 2,291 | 49,500 | 2,291 |
| 2025-01-22 | 2,288 | 2,300 | 2,275 | 2,296 | 55,500 | 2,296 |
| 2025-01-21 | 2,263 | 2,285 | 2,261 | 2,284 | 43,700 | 2,284 |
| 2025-01-20 | 2,243 | 2,277 | 2,237 | 2,263 | 52,100 | 2,263 |
| 2025-01-17 | 2,180 | 2,221 | 2,163 | 2,212 | 59,300 | 2,212 |
| 2025-01-16 | 2,225 | 2,226 | 2,190 | 2,213 | 58,600 | 2,213 |
| 2025-01-15 | 2,213 | 2,234 | 2,202 | 2,218 | 50,400 | 2,218 |
| 2025-01-14 | 2,234 | 2,238 | 2,201 | 2,229 | 66,900 | 2,229 |
| 2025-01-10 | 2,272 | 2,286 | 2,255 | 2,255 | 43,600 | 2,255 |
| 2025-01-09 | 2,332 | 2,332 | 2,271 | 2,277 | 75,900 | 2,277 |
| 2025-01-08 | 2,349 | 2,379 | 2,340 | 2,346 | 51,100 | 2,346 |
| 2025-01-07 | 2,370 | 2,370 | 2,329 | 2,342 | 39,100 | 2,342 |
| 2025-01-06 | 2,393 | 2,393 | 2,340 | 2,340 | 61,500 | 2,340 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株