6363 (株)酉島製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1987-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1987-12-09 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1987-12-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1987-12-07 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1987-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1987-11-27 | 1,630 | 1,630 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1987-11-26 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,610 |
| 1987-11-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1987-11-20 | 1,610 | 1,610 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1987-11-19 | 1,600 | 1,630 | 1,600 | 1,620 | 7,000 | 1,620 |
| 1987-11-17 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1987-11-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1987-11-10 | 1,290 | 1,290 | 1,290 | 1,290 | 71,000 | 1,290 |
| 1987-10-27 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1987-10-13 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1987-10-09 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,610 |
| 1987-10-08 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 | 1,600 |
| 1987-10-07 | 1,500 | 1,550 | 1,500 | 1,550 | 10,000 | 1,550 |
| 1987-10-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1987-10-02 | 1,470 | 1,500 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1987-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1987-09-29 | 1,610 | 1,610 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1987-09-28 | 1,500 | 1,540 | 1,500 | 1,530 | 17,000 | 1,530 |
| 1987-09-26 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 | 1,350 |
| 1987-09-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1987-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1987-09-21 | 1,300 | 1,330 | 1,300 | 1,330 | 6,000 | 1,330 |
| 1987-09-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1987-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1987-09-14 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1987-09-10 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1987-09-09 | 1,440 | 1,450 | 1,440 | 1,450 | 11,000 | 1,450 |
| 1987-09-07 | 1,040 | 1,060 | 1,040 | 1,060 | 31,000 | 1,060 |
| 1987-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1987-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987-08-27 | 995 | 996 | 995 | 996 | 3,000 | 996 |
| 1987-08-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1987-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987-08-05 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 1987-08-04 | 942 | 942 | 942 | 942 | 8,000 | 942 |
| 1987-07-31 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1987-07-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1987-07-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1987-07-09 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1987-07-07 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1987-07-06 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1987-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1987-07-01 | 1,080 | 1,100 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1987-06-26 | 1,130 | 1,140 | 1,110 | 1,130 | 11,000 | 1,130 |
| 1987-06-24 | 1,060 | 1,080 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1987-06-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1987-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1987-06-19 | 1,140 | 1,140 | 1,100 | 1,140 | 31,000 | 1,140 |
| 1987-06-18 | 1,100 | 1,100 | 1,020 | 1,040 | 48,000 | 1,040 |
| 1987-06-17 | 1,150 | 1,150 | 1,100 | 1,120 | 22,000 | 1,120 |
| 1987-06-16 | 1,200 | 1,200 | 1,150 | 1,170 | 48,000 | 1,170 |
| 1987-06-15 | 1,100 | 1,180 | 1,080 | 1,170 | 68,000 | 1,170 |
| 1987-06-12 | 981 | 1,080 | 980 | 1,080 | 22,000 | 1,080 |
| 1987-06-11 | 950 | 985 | 950 | 980 | 18,000 | 980 |
| 1987-06-10 | 950 | 961 | 950 | 960 | 11,000 | 960 |
| 1987-06-09 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 1987-06-08 | 930 | 933 | 925 | 930 | 14,000 | 930 |
| 1987-06-06 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1987-06-05 | 950 | 960 | 950 | 960 | 21,000 | 960 |
| 1987-06-03 | 820 | 830 | 820 | 830 | 22,000 | 830 |
| 1987-06-02 | 820 | 821 | 820 | 821 | 3,000 | 821 |
| 1987-05-28 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1987-05-27 | 795 | 795 | 790 | 790 | 9,000 | 790 |
| 1987-05-25 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1987-05-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1987-05-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1987-04-27 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 1987-04-24 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1987-04-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1987-04-17 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1987-04-03 | 798 | 815 | 795 | 805 | 4,000 | 805 |
| 1987-04-02 | 800 | 800 | 798 | 798 | 3,000 | 798 |
| 1987-04-01 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1987-03-27 | 794 | 795 | 794 | 795 | 5,000 | 795 |
| 1987-03-26 | 819 | 820 | 800 | 803 | 31,000 | 730 |
| 1987-03-25 | 821 | 821 | 815 | 820 | 23,000 | 745.46 |
| 1987-03-24 | 825 | 840 | 820 | 820 | 9,000 | 745.46 |
| 1987-03-23 | 814 | 815 | 814 | 815 | 8,000 | 740.91 |
| 1987-03-20 | 820 | 820 | 815 | 815 | 32,000 | 740.91 |
| 1987-03-19 | 817 | 817 | 815 | 815 | 17,000 | 740.91 |
| 1987-03-18 | 820 | 820 | 820 | 820 | 13,000 | 745.46 |
| 1987-03-17 | 820 | 820 | 820 | 820 | 30,000 | 745.46 |
| 1987-03-16 | 820 | 821 | 818 | 820 | 45,000 | 745.46 |
| 1987-03-12 | 815 | 816 | 815 | 815 | 40,000 | 740.91 |
| 1987-03-11 | 820 | 820 | 820 | 820 | 31,000 | 745.46 |
| 1987-03-09 | 830 | 830 | 830 | 830 | 21,000 | 754.55 |
| 1987-03-04 | 855 | 855 | 855 | 855 | 1,000 | 777.27 |
| 1987-03-02 | 866 | 867 | 866 | 867 | 3,000 | 788.18 |
| 1987-02-27 | 834 | 834 | 824 | 824 | 2,000 | 749.09 |
| 1987-01-27 | 875 | 875 | 875 | 875 | 3,000 | 795.46 |
| 1987-01-08 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
