6363 (株)酉島製作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 515 | 515 | 515 | 515 | 2,000 | 468.18 |
| 1983-12-27 | 515 | 515 | 515 | 515 | 5,000 | 468.18 |
| 1983-12-16 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1983-12-15 | 515 | 515 | 510 | 510 | 6,000 | 463.64 |
| 1983-12-07 | 520 | 520 | 520 | 520 | 18,000 | 472.73 |
| 1983-11-26 | 510 | 510 | 510 | 510 | 5,000 | 463.64 |
| 1983-11-09 | 549 | 549 | 549 | 549 | 1,000 | 499.09 |
| 1983-11-08 | 549 | 549 | 549 | 549 | 5,000 | 499.09 |
| 1983-11-04 | 525 | 530 | 525 | 530 | 8,000 | 481.82 |
| 1983-10-27 | 515 | 515 | 515 | 515 | 6,000 | 468.18 |
| 1983-09-21 | 525 | 525 | 525 | 525 | 5,000 | 477.27 |
| 1983-09-20 | 525 | 525 | 525 | 525 | 50,000 | 477.27 |
| 1983-09-09 | 520 | 520 | 520 | 520 | 20,000 | 472.73 |
| 1983-08-31 | 505 | 505 | 505 | 505 | 1,000 | 459.09 |
| 1983-08-30 | 510 | 510 | 510 | 510 | 3,000 | 463.64 |
| 1983-08-26 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1983-08-05 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1983-08-03 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1983-07-29 | 525 | 525 | 525 | 525 | 7,000 | 477.27 |
| 1983-07-15 | 549 | 549 | 549 | 549 | 4,000 | 499.09 |
| 1983-07-14 | 549 | 549 | 549 | 549 | 1,000 | 499.09 |
| 1983-07-13 | 549 | 549 | 549 | 549 | 2,000 | 499.09 |
| 1983-07-12 | 545 | 545 | 540 | 540 | 2,000 | 490.91 |
| 1983-07-11 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1983-07-09 | 549 | 549 | 549 | 549 | 1,000 | 499.09 |
| 1983-07-08 | 551 | 551 | 551 | 551 | 21,000 | 500.91 |
| 1983-07-06 | 550 | 555 | 550 | 555 | 9,000 | 504.55 |
| 1983-07-04 | 551 | 552 | 550 | 552 | 8,000 | 501.82 |
| 1983-07-01 | 526 | 526 | 526 | 526 | 1,000 | 478.18 |
| 1983-06-25 | 525 | 525 | 525 | 525 | 6,000 | 477.27 |
| 1983-06-24 | 525 | 525 | 525 | 525 | 107,000 | 477.27 |
| 1983-06-23 | 520 | 520 | 520 | 520 | 3,000 | 472.73 |
| 1983-06-08 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1983-05-26 | 540 | 540 | 535 | 535 | 26,000 | 486.36 |
| 1983-05-09 | 525 | 525 | 525 | 525 | 43,000 | 477.27 |
| 1983-04-25 | 510 | 510 | 510 | 510 | 9,000 | 463.64 |
| 1983-04-22 | 495 | 495 | 495 | 495 | 2,000 | 450 |
| 1983-04-18 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1983-04-14 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1983-03-28 | 496 | 496 | 496 | 496 | 1,000 | 450.91 |
| 1983-03-25 | 521 | 521 | 521 | 521 | 12,000 | 430.58 |
| 1983-03-24 | 520 | 520 | 520 | 520 | 12,000 | 429.75 |
| 1983-03-23 | 515 | 516 | 515 | 516 | 5,000 | 426.45 |
| 1983-03-18 | 515 | 515 | 515 | 515 | 1,000 | 425.62 |
| 1983-03-09 | 520 | 520 | 520 | 520 | 1,000 | 429.75 |
| 1983-03-07 | 519 | 519 | 519 | 519 | 3,000 | 428.93 |
| 1983-03-01 | 520 | 520 | 520 | 520 | 1,000 | 429.75 |
| 1983-02-23 | 521 | 521 | 521 | 521 | 5,000 | 430.58 |
| 1983-02-17 | 520 | 521 | 520 | 521 | 4,000 | 430.58 |
| 1983-02-14 | 521 | 521 | 521 | 521 | 3,000 | 430.58 |
| 1983-02-10 | 524 | 524 | 521 | 521 | 8,000 | 430.58 |
| 1983-02-08 | 521 | 521 | 521 | 521 | 3,000 | 430.58 |
| 1983-02-07 | 525 | 525 | 525 | 525 | 3,000 | 433.88 |
| 1983-02-04 | 525 | 525 | 525 | 525 | 2,000 | 433.88 |
| 1983-02-03 | 525 | 525 | 525 | 525 | 28,000 | 433.88 |
| 1983-01-31 | 521 | 521 | 521 | 521 | 1,000 | 430.58 |
| 1983-01-26 | 524 | 525 | 524 | 525 | 7,000 | 433.88 |
| 1983-01-25 | 525 | 525 | 525 | 525 | 1,000 | 433.88 |
| 1983-01-21 | 525 | 525 | 525 | 525 | 8,000 | 433.88 |
| 1983-01-18 | 525 | 525 | 525 | 525 | 8,000 | 433.88 |
| 1983-01-17 | 525 | 525 | 525 | 525 | 6,000 | 433.88 |
| 1983-01-14 | 521 | 521 | 521 | 521 | 2,000 | 430.58 |
| 1983-01-13 | 525 | 525 | 525 | 525 | 2,000 | 433.88 |
| 1983-01-12 | 525 | 525 | 525 | 525 | 6,000 | 433.88 |
| 1983-01-11 | 524 | 524 | 524 | 524 | 1,000 | 433.06 |
| 1983-01-10 | 525 | 525 | 523 | 523 | 6,000 | 432.23 |
| 1983-01-08 | 521 | 521 | 521 | 521 | 1,000 | 430.58 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
