6363 (株)酉島製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,837 | 2,860 | 2,800 | 2,832 | 65,100 | 2,832 |
| 2024-10-22 | 2,902 | 2,902 | 2,815 | 2,837 | 74,900 | 2,837 |
| 2024-10-21 | 2,962 | 2,983 | 2,909 | 2,910 | 121,000 | 2,910 |
| 2024-10-18 | 2,933 | 2,970 | 2,903 | 2,960 | 82,800 | 2,960 |
| 2024-10-17 | 2,950 | 2,969 | 2,885 | 2,897 | 151,400 | 2,897 |
| 2024-10-16 | 2,864 | 2,984 | 2,860 | 2,933 | 166,300 | 2,933 |
| 2024-10-15 | 2,891 | 2,915 | 2,825 | 2,893 | 240,500 | 2,893 |
| 2024-10-11 | 2,620 | 2,841 | 2,611 | 2,817 | 339,400 | 2,817 |
| 2024-10-10 | 2,580 | 2,606 | 2,575 | 2,583 | 47,700 | 2,583 |
| 2024-10-09 | 2,616 | 2,629 | 2,571 | 2,585 | 34,000 | 2,585 |
| 2024-10-08 | 2,605 | 2,627 | 2,588 | 2,616 | 49,900 | 2,616 |
| 2024-10-07 | 2,693 | 2,729 | 2,656 | 2,665 | 49,800 | 2,665 |
| 2024-10-04 | 2,671 | 2,689 | 2,653 | 2,662 | 66,500 | 2,662 |
| 2024-10-03 | 2,741 | 2,745 | 2,668 | 2,671 | 53,100 | 2,671 |
| 2024-10-02 | 2,710 | 2,756 | 2,672 | 2,691 | 42,200 | 2,691 |
| 2024-10-01 | 2,728 | 2,760 | 2,715 | 2,748 | 40,000 | 2,748 |
| 2024-09-30 | 2,733 | 2,757 | 2,710 | 2,720 | 80,200 | 2,720 |
| 2024-09-27 | 2,869 | 2,871 | 2,804 | 2,833 | 59,700 | 2,833 |
| 2024-09-26 | 2,789 | 2,853 | 2,765 | 2,849 | 89,500 | 2,849 |
| 2024-09-25 | 2,693 | 2,796 | 2,693 | 2,746 | 80,700 | 2,746 |
| 2024-09-24 | 2,710 | 2,730 | 2,680 | 2,709 | 77,000 | 2,709 |
| 2024-09-20 | 2,690 | 2,724 | 2,632 | 2,684 | 127,000 | 2,684 |
| 2024-09-19 | 2,634 | 2,668 | 2,634 | 2,656 | 29,200 | 2,656 |
| 2024-09-18 | 2,588 | 2,615 | 2,578 | 2,598 | 35,300 | 2,598 |
| 2024-09-17 | 2,635 | 2,672 | 2,539 | 2,570 | 52,500 | 2,570 |
| 2024-09-13 | 2,624 | 2,642 | 2,591 | 2,621 | 61,100 | 2,621 |
| 2024-09-12 | 2,629 | 2,666 | 2,585 | 2,650 | 108,800 | 2,650 |
| 2024-09-11 | 2,595 | 2,611 | 2,530 | 2,564 | 85,900 | 2,564 |
| 2024-09-10 | 2,650 | 2,678 | 2,602 | 2,602 | 68,300 | 2,602 |
| 2024-09-09 | 2,553 | 2,636 | 2,505 | 2,610 | 102,800 | 2,610 |
| 2024-09-06 | 2,688 | 2,696 | 2,641 | 2,653 | 56,000 | 2,653 |
| 2024-09-05 | 2,699 | 2,742 | 2,651 | 2,669 | 47,200 | 2,669 |
| 2024-09-04 | 2,686 | 2,745 | 2,680 | 2,709 | 74,900 | 2,709 |
| 2024-09-03 | 2,807 | 2,841 | 2,785 | 2,807 | 54,500 | 2,807 |
| 2024-09-02 | 2,801 | 2,828 | 2,763 | 2,806 | 51,400 | 2,806 |
| 2024-08-30 | 2,780 | 2,810 | 2,770 | 2,793 | 63,400 | 2,793 |
| 2024-08-29 | 2,739 | 2,790 | 2,729 | 2,780 | 47,100 | 2,780 |
| 2024-08-28 | 2,717 | 2,744 | 2,680 | 2,744 | 99,900 | 2,744 |
| 2024-08-27 | 2,658 | 2,755 | 2,658 | 2,743 | 71,500 | 2,743 |
| 2024-08-26 | 2,732 | 2,732 | 2,650 | 2,650 | 110,000 | 2,650 |
| 2024-08-23 | 2,871 | 2,871 | 2,780 | 2,782 | 52,200 | 2,782 |
| 2024-08-22 | 2,849 | 2,887 | 2,824 | 2,855 | 47,100 | 2,855 |
| 2024-08-21 | 2,850 | 2,875 | 2,813 | 2,827 | 27,400 | 2,827 |
| 2024-08-20 | 2,898 | 2,900 | 2,813 | 2,900 | 81,500 | 2,900 |
| 2024-08-19 | 2,900 | 2,950 | 2,838 | 2,848 | 92,900 | 2,848 |
| 2024-08-16 | 2,871 | 2,930 | 2,868 | 2,930 | 72,700 | 2,930 |
| 2024-08-15 | 2,842 | 2,855 | 2,787 | 2,821 | 66,900 | 2,821 |
| 2024-08-14 | 2,772 | 2,862 | 2,723 | 2,831 | 62,300 | 2,831 |
| 2024-08-13 | 2,714 | 2,774 | 2,635 | 2,772 | 86,100 | 2,772 |
| 2024-08-09 | 2,764 | 2,950 | 2,610 | 2,688 | 278,100 | 2,688 |
| 2024-08-08 | 2,644 | 2,708 | 2,581 | 2,581 | 179,000 | 2,581 |
| 2024-08-07 | 2,511 | 2,713 | 2,500 | 2,645 | 104,600 | 2,645 |
| 2024-08-06 | 2,491 | 2,646 | 2,491 | 2,561 | 113,800 | 2,561 |
| 2024-08-05 | 2,514 | 2,552 | 2,300 | 2,341 | 263,300 | 2,341 |
| 2024-08-02 | 2,873 | 2,900 | 2,762 | 2,764 | 143,400 | 2,764 |
| 2024-08-01 | 3,105 | 3,105 | 2,992 | 3,005 | 65,300 | 3,005 |
| 2024-07-31 | 3,030 | 3,135 | 3,020 | 3,135 | 56,100 | 3,135 |
| 2024-07-30 | 3,085 | 3,085 | 2,978 | 3,025 | 80,100 | 3,025 |
| 2024-07-29 | 3,000 | 3,090 | 2,989 | 3,065 | 54,900 | 3,065 |
| 2024-07-26 | 2,970 | 3,035 | 2,970 | 2,975 | 88,200 | 2,975 |
| 2024-07-25 | 2,961 | 3,000 | 2,929 | 2,966 | 113,400 | 2,966 |
| 2024-07-24 | 3,050 | 3,090 | 3,015 | 3,025 | 63,600 | 3,025 |
| 2024-07-23 | 3,055 | 3,115 | 3,055 | 3,100 | 105,400 | 3,100 |
| 2024-07-22 | 3,150 | 3,155 | 3,020 | 3,025 | 141,700 | 3,025 |
| 2024-07-19 | 3,175 | 3,255 | 3,165 | 3,185 | 62,400 | 3,185 |
| 2024-07-18 | 3,205 | 3,235 | 3,120 | 3,170 | 124,000 | 3,170 |
| 2024-07-17 | 3,190 | 3,265 | 3,190 | 3,260 | 95,000 | 3,260 |
| 2024-07-16 | 3,175 | 3,225 | 3,170 | 3,175 | 69,700 | 3,175 |
| 2024-07-12 | 3,125 | 3,190 | 3,095 | 3,130 | 74,800 | 3,130 |
| 2024-07-11 | 3,170 | 3,210 | 3,135 | 3,155 | 74,000 | 3,155 |
| 2024-07-10 | 3,140 | 3,175 | 3,125 | 3,140 | 86,800 | 3,140 |
| 2024-07-09 | 3,080 | 3,150 | 3,080 | 3,110 | 90,700 | 3,110 |
| 2024-07-08 | 3,075 | 3,135 | 3,070 | 3,100 | 86,300 | 3,100 |
| 2024-07-05 | 3,150 | 3,150 | 3,075 | 3,085 | 115,000 | 3,085 |
| 2024-07-04 | 3,175 | 3,210 | 3,125 | 3,160 | 94,300 | 3,160 |
| 2024-07-03 | 3,225 | 3,250 | 3,160 | 3,200 | 81,000 | 3,200 |
| 2024-07-02 | 3,160 | 3,260 | 3,155 | 3,220 | 100,000 | 3,220 |
| 2024-07-01 | 3,210 | 3,240 | 3,180 | 3,180 | 72,200 | 3,180 |
| 2024-06-28 | 3,210 | 3,210 | 3,170 | 3,175 | 79,400 | 3,175 |
| 2024-06-27 | 3,180 | 3,240 | 3,155 | 3,190 | 101,800 | 3,190 |
| 2024-06-26 | 3,195 | 3,200 | 3,155 | 3,180 | 52,900 | 3,180 |
| 2024-06-25 | 3,150 | 3,245 | 3,135 | 3,175 | 101,700 | 3,175 |
| 2024-06-24 | 3,110 | 3,150 | 3,100 | 3,125 | 124,400 | 3,125 |
| 2024-06-21 | 3,190 | 3,230 | 3,145 | 3,145 | 151,100 | 3,145 |
| 2024-06-20 | 3,320 | 3,320 | 3,200 | 3,200 | 128,000 | 3,200 |
| 2024-06-19 | 3,405 | 3,435 | 3,285 | 3,320 | 122,100 | 3,320 |
| 2024-06-18 | 3,440 | 3,450 | 3,375 | 3,395 | 55,000 | 3,395 |
| 2024-06-17 | 3,385 | 3,450 | 3,345 | 3,375 | 152,200 | 3,375 |
| 2024-06-14 | 3,320 | 3,500 | 3,305 | 3,450 | 140,300 | 3,450 |
| 2024-06-13 | 3,380 | 3,390 | 3,290 | 3,350 | 84,100 | 3,350 |
| 2024-06-12 | 3,390 | 3,460 | 3,360 | 3,375 | 106,400 | 3,375 |
| 2024-06-11 | 3,295 | 3,420 | 3,285 | 3,370 | 107,100 | 3,370 |
| 2024-06-10 | 3,250 | 3,295 | 3,245 | 3,285 | 71,200 | 3,285 |
| 2024-06-07 | 3,290 | 3,300 | 3,230 | 3,250 | 77,900 | 3,250 |
| 2024-06-06 | 3,365 | 3,365 | 3,265 | 3,280 | 82,900 | 3,280 |
| 2024-06-05 | 3,355 | 3,390 | 3,280 | 3,295 | 78,800 | 3,295 |
| 2024-06-04 | 3,385 | 3,420 | 3,375 | 3,380 | 75,200 | 3,380 |
| 2024-06-03 | 3,450 | 3,475 | 3,375 | 3,430 | 115,600 | 3,430 |
| 2024-05-31 | 3,265 | 3,420 | 3,265 | 3,405 | 132,900 | 3,405 |
| 2024-05-30 | 3,200 | 3,320 | 3,170 | 3,295 | 150,000 | 3,295 |
| 2024-05-29 | 3,300 | 3,325 | 3,200 | 3,235 | 110,500 | 3,235 |
| 2024-05-28 | 3,285 | 3,330 | 3,270 | 3,330 | 93,000 | 3,330 |
| 2024-05-27 | 3,240 | 3,335 | 3,220 | 3,335 | 128,200 | 3,335 |
| 2024-05-24 | 3,135 | 3,320 | 3,135 | 3,260 | 131,000 | 3,260 |
| 2024-05-23 | 3,285 | 3,285 | 3,165 | 3,205 | 95,400 | 3,205 |
| 2024-05-22 | 3,300 | 3,335 | 3,190 | 3,195 | 168,700 | 3,195 |
| 2024-05-21 | 3,240 | 3,295 | 3,195 | 3,200 | 107,700 | 3,200 |
| 2024-05-20 | 3,290 | 3,430 | 3,245 | 3,270 | 278,700 | 3,270 |
| 2024-05-17 | 3,055 | 3,230 | 3,050 | 3,230 | 278,100 | 3,230 |
| 2024-05-16 | 2,880 | 3,060 | 2,847 | 3,055 | 307,600 | 3,055 |
| 2024-05-15 | 2,773 | 2,884 | 2,715 | 2,780 | 336,800 | 2,780 |
| 2024-05-14 | 3,035 | 3,050 | 2,929 | 2,964 | 187,300 | 2,964 |
| 2024-05-13 | 3,000 | 3,050 | 2,985 | 3,050 | 99,100 | 3,050 |
| 2024-05-10 | 3,005 | 3,040 | 2,982 | 3,040 | 94,300 | 3,040 |
| 2024-05-09 | 2,940 | 3,020 | 2,932 | 2,980 | 97,500 | 2,980 |
| 2024-05-08 | 2,995 | 3,000 | 2,911 | 2,938 | 116,200 | 2,938 |
| 2024-05-07 | 2,930 | 3,015 | 2,925 | 2,982 | 137,200 | 2,982 |
| 2024-05-02 | 2,859 | 2,912 | 2,829 | 2,912 | 121,000 | 2,912 |
| 2024-05-01 | 2,835 | 2,856 | 2,812 | 2,845 | 60,000 | 2,845 |
| 2024-04-30 | 2,801 | 2,881 | 2,780 | 2,859 | 114,400 | 2,859 |
| 2024-04-26 | 2,741 | 2,800 | 2,711 | 2,780 | 63,200 | 2,780 |
| 2024-04-25 | 2,850 | 2,863 | 2,763 | 2,767 | 114,500 | 2,767 |
| 2024-04-24 | 2,800 | 2,925 | 2,781 | 2,850 | 319,600 | 2,850 |
| 2024-04-23 | 2,733 | 2,775 | 2,668 | 2,688 | 135,500 | 2,688 |
| 2024-04-22 | 2,670 | 2,710 | 2,655 | 2,710 | 119,500 | 2,710 |
| 2024-04-19 | 2,652 | 2,656 | 2,541 | 2,609 | 90,900 | 2,609 |
| 2024-04-18 | 2,620 | 2,666 | 2,573 | 2,652 | 56,400 | 2,652 |
| 2024-04-17 | 2,645 | 2,665 | 2,587 | 2,614 | 83,000 | 2,614 |
| 2024-04-16 | 2,719 | 2,725 | 2,634 | 2,639 | 109,100 | 2,639 |
| 2024-04-15 | 2,747 | 2,757 | 2,694 | 2,757 | 88,100 | 2,757 |
| 2024-04-12 | 2,760 | 2,799 | 2,718 | 2,755 | 81,700 | 2,755 |
| 2024-04-11 | 2,667 | 2,720 | 2,653 | 2,713 | 49,100 | 2,713 |
| 2024-04-10 | 2,660 | 2,683 | 2,634 | 2,683 | 44,900 | 2,683 |
| 2024-04-09 | 2,650 | 2,670 | 2,618 | 2,661 | 48,000 | 2,661 |
| 2024-04-08 | 2,675 | 2,675 | 2,617 | 2,649 | 72,500 | 2,649 |
| 2024-04-05 | 2,677 | 2,702 | 2,636 | 2,661 | 97,500 | 2,661 |
| 2024-04-04 | 2,784 | 2,784 | 2,737 | 2,748 | 67,900 | 2,748 |
| 2024-04-03 | 2,701 | 2,771 | 2,682 | 2,751 | 80,800 | 2,751 |
| 2024-04-02 | 2,750 | 2,765 | 2,704 | 2,741 | 96,400 | 2,741 |
| 2024-04-01 | 2,844 | 2,865 | 2,728 | 2,740 | 115,400 | 2,740 |
| 2024-03-29 | 2,815 | 2,872 | 2,802 | 2,843 | 78,800 | 2,843 |
| 2024-03-28 | 2,801 | 2,878 | 2,782 | 2,812 | 107,000 | 2,812 |
| 2024-03-27 | 2,801 | 2,870 | 2,771 | 2,837 | 103,200 | 2,837 |
| 2024-03-26 | 2,793 | 2,838 | 2,789 | 2,801 | 86,200 | 2,801 |
| 2024-03-25 | 2,793 | 2,868 | 2,785 | 2,807 | 109,400 | 2,807 |
| 2024-03-22 | 2,739 | 2,812 | 2,732 | 2,794 | 124,300 | 2,794 |
| 2024-03-21 | 2,752 | 2,753 | 2,708 | 2,721 | 73,300 | 2,721 |
| 2024-03-19 | 2,671 | 2,711 | 2,643 | 2,702 | 79,500 | 2,702 |
| 2024-03-18 | 2,661 | 2,692 | 2,649 | 2,667 | 62,700 | 2,667 |
| 2024-03-15 | 2,629 | 2,689 | 2,617 | 2,650 | 172,900 | 2,650 |
| 2024-03-14 | 2,627 | 2,627 | 2,576 | 2,614 | 65,800 | 2,614 |
| 2024-03-13 | 2,650 | 2,662 | 2,605 | 2,632 | 94,200 | 2,632 |
| 2024-03-12 | 2,599 | 2,615 | 2,548 | 2,606 | 156,200 | 2,606 |
| 2024-03-11 | 2,687 | 2,687 | 2,602 | 2,621 | 189,000 | 2,621 |
| 2024-03-08 | 2,668 | 2,784 | 2,650 | 2,748 | 181,500 | 2,748 |
| 2024-03-07 | 2,820 | 2,830 | 2,705 | 2,718 | 138,100 | 2,718 |
| 2024-03-06 | 2,756 | 2,827 | 2,756 | 2,810 | 109,900 | 2,810 |
| 2024-03-05 | 2,705 | 2,775 | 2,680 | 2,770 | 96,500 | 2,770 |
| 2024-03-04 | 2,800 | 2,800 | 2,721 | 2,729 | 139,400 | 2,729 |
| 2024-03-01 | 2,817 | 2,820 | 2,742 | 2,761 | 168,800 | 2,761 |
| 2024-02-29 | 2,743 | 2,841 | 2,743 | 2,835 | 213,000 | 2,835 |
| 2024-02-28 | 2,721 | 2,756 | 2,692 | 2,742 | 148,600 | 2,742 |
| 2024-02-27 | 2,698 | 2,744 | 2,680 | 2,732 | 147,800 | 2,732 |
| 2024-02-26 | 2,580 | 2,698 | 2,580 | 2,696 | 298,300 | 2,696 |
| 2024-02-22 | 2,552 | 2,569 | 2,535 | 2,552 | 103,700 | 2,552 |
| 2024-02-21 | 2,513 | 2,548 | 2,501 | 2,530 | 88,100 | 2,530 |
| 2024-02-20 | 2,500 | 2,549 | 2,495 | 2,527 | 83,800 | 2,527 |
| 2024-02-19 | 2,504 | 2,505 | 2,453 | 2,500 | 105,700 | 2,500 |
| 2024-02-16 | 2,455 | 2,539 | 2,445 | 2,522 | 183,900 | 2,522 |
| 2024-02-15 | 2,551 | 2,570 | 2,411 | 2,475 | 222,500 | 2,475 |
| 2024-02-14 | 2,500 | 2,500 | 2,450 | 2,489 | 129,900 | 2,489 |
| 2024-02-13 | 2,485 | 2,543 | 2,481 | 2,532 | 121,800 | 2,532 |
| 2024-02-09 | 2,498 | 2,514 | 2,457 | 2,464 | 85,400 | 2,464 |
| 2024-02-08 | 2,487 | 2,502 | 2,447 | 2,488 | 123,700 | 2,488 |
| 2024-02-07 | 2,520 | 2,526 | 2,489 | 2,495 | 139,800 | 2,495 |
| 2024-02-06 | 2,543 | 2,550 | 2,518 | 2,518 | 84,800 | 2,518 |
| 2024-02-05 | 2,538 | 2,559 | 2,524 | 2,547 | 113,300 | 2,547 |
| 2024-02-02 | 2,545 | 2,551 | 2,485 | 2,507 | 113,600 | 2,507 |
| 2024-02-01 | 2,523 | 2,538 | 2,485 | 2,531 | 126,000 | 2,531 |
| 2024-01-31 | 2,500 | 2,544 | 2,493 | 2,543 | 138,000 | 2,543 |
| 2024-01-30 | 2,510 | 2,521 | 2,486 | 2,499 | 134,700 | 2,499 |
| 2024-01-29 | 2,474 | 2,491 | 2,459 | 2,484 | 130,000 | 2,484 |
| 2024-01-26 | 2,434 | 2,460 | 2,425 | 2,436 | 146,000 | 2,436 |
| 2024-01-25 | 2,397 | 2,467 | 2,397 | 2,465 | 124,000 | 2,465 |
| 2024-01-24 | 2,391 | 2,409 | 2,376 | 2,397 | 117,100 | 2,397 |
| 2024-01-23 | 2,415 | 2,429 | 2,393 | 2,396 | 124,000 | 2,396 |
| 2024-01-22 | 2,371 | 2,414 | 2,370 | 2,414 | 138,900 | 2,414 |
| 2024-01-19 | 2,369 | 2,369 | 2,323 | 2,329 | 73,600 | 2,329 |
| 2024-01-18 | 2,335 | 2,370 | 2,330 | 2,343 | 79,000 | 2,343 |
| 2024-01-17 | 2,335 | 2,414 | 2,325 | 2,326 | 122,100 | 2,326 |
| 2024-01-16 | 2,366 | 2,368 | 2,330 | 2,350 | 97,300 | 2,350 |
| 2024-01-15 | 2,295 | 2,360 | 2,290 | 2,348 | 115,000 | 2,348 |
| 2024-01-12 | 2,335 | 2,336 | 2,284 | 2,297 | 115,100 | 2,297 |
| 2024-01-11 | 2,360 | 2,368 | 2,312 | 2,324 | 141,800 | 2,324 |
| 2024-01-10 | 2,329 | 2,353 | 2,314 | 2,340 | 123,100 | 2,340 |
| 2024-01-09 | 2,300 | 2,333 | 2,289 | 2,315 | 79,900 | 2,315 |
| 2024-01-05 | 2,270 | 2,316 | 2,270 | 2,280 | 125,000 | 2,280 |
| 2024-01-04 | 2,263 | 2,275 | 2,223 | 2,258 | 103,000 | 2,258 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
