6363 (株)酉島製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 870 | 870 | 870 | 870 | 4,000 | 790.91 |
| 1986-12-17 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1986-12-16 | 905 | 905 | 905 | 905 | 1,000 | 822.73 |
| 1986-12-15 | 899 | 900 | 899 | 900 | 2,000 | 818.18 |
| 1986-12-08 | 884 | 884 | 884 | 884 | 13,000 | 803.64 |
| 1986-12-02 | 887 | 887 | 887 | 887 | 1,000 | 806.36 |
| 1986-12-01 | 871 | 871 | 871 | 871 | 19,000 | 791.82 |
| 1986-11-27 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1986-11-26 | 910 | 910 | 906 | 906 | 7,000 | 823.64 |
| 1986-11-25 | 910 | 910 | 905 | 910 | 4,000 | 827.27 |
| 1986-11-21 | 886 | 900 | 886 | 900 | 3,000 | 818.18 |
| 1986-11-20 | 900 | 900 | 881 | 881 | 3,000 | 800.91 |
| 1986-11-19 | 914 | 914 | 900 | 901 | 15,000 | 819.09 |
| 1986-11-18 | 930 | 935 | 921 | 921 | 7,000 | 837.27 |
| 1986-11-17 | 945 | 945 | 930 | 930 | 25,000 | 845.46 |
| 1986-11-14 | 950 | 950 | 900 | 900 | 7,000 | 818.18 |
| 1986-11-13 | 941 | 941 | 940 | 940 | 3,000 | 854.55 |
| 1986-11-12 | 900 | 900 | 900 | 900 | 35,000 | 818.18 |
| 1986-10-27 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1986-09-27 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1986-09-24 | 818 | 818 | 818 | 818 | 3,000 | 743.64 |
| 1986-08-27 | 834 | 834 | 834 | 834 | 2,000 | 758.18 |
| 1986-07-23 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1986-07-18 | 920 | 920 | 920 | 920 | 3,000 | 836.36 |
| 1986-07-14 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1986-07-07 | 902 | 910 | 902 | 910 | 14,000 | 827.27 |
| 1986-07-03 | 945 | 945 | 938 | 938 | 4,000 | 852.73 |
| 1986-07-01 | 955 | 955 | 955 | 955 | 1,000 | 868.18 |
| 1986-06-30 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1986-06-27 | 950 | 960 | 950 | 960 | 5,000 | 872.73 |
| 1986-06-26 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1986-06-25 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1986-06-24 | 958 | 958 | 958 | 958 | 4,000 | 870.91 |
| 1986-06-21 | 886 | 898 | 886 | 898 | 3,000 | 816.36 |
| 1986-06-19 | 841 | 841 | 841 | 841 | 2,000 | 764.55 |
| 1986-06-18 | 825 | 830 | 825 | 830 | 3,000 | 754.55 |
| 1986-06-12 | 795 | 795 | 795 | 795 | 1,000 | 722.73 |
| 1986-06-03 | 875 | 875 | 870 | 870 | 2,000 | 790.91 |
| 1986-06-02 | 885 | 886 | 885 | 886 | 17,000 | 805.46 |
| 1986-05-31 | 831 | 832 | 831 | 832 | 2,000 | 756.36 |
| 1986-05-30 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1986-05-27 | 790 | 790 | 790 | 790 | 5,000 | 718.18 |
| 1986-05-08 | 775 | 775 | 775 | 775 | 5,000 | 704.55 |
| 1986-05-07 | 775 | 775 | 775 | 775 | 1,000 | 704.55 |
| 1986-04-30 | 742 | 742 | 742 | 742 | 1,000 | 674.55 |
| 1986-04-28 | 740 | 740 | 740 | 740 | 6,000 | 672.73 |
| 1986-03-31 | 748 | 748 | 748 | 748 | 1,000 | 680 |
| 1986-03-22 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1986-03-11 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1986-03-10 | 748 | 748 | 748 | 748 | 1,000 | 680 |
| 1986-02-27 | 778 | 778 | 778 | 778 | 3,000 | 707.27 |
| 1986-02-15 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1986-01-27 | 789 | 789 | 789 | 789 | 1,000 | 717.27 |
| 1986-01-04 | 783 | 783 | 783 | 783 | 1,000 | 711.82 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
