6363 (株)酉島製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,620 | 1,670 | 1,620 | 1,670 | 8,000 | 1,670 |
| 1989-12-28 | 1,660 | 1,690 | 1,650 | 1,650 | 26,000 | 1,650 |
| 1989-12-27 | 1,630 | 1,650 | 1,630 | 1,650 | 29,000 | 1,650 |
| 1989-12-26 | 1,640 | 1,650 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1989-12-25 | 1,620 | 1,650 | 1,620 | 1,650 | 50,000 | 1,650 |
| 1989-12-22 | 1,660 | 1,670 | 1,620 | 1,620 | 90,000 | 1,620 |
| 1989-12-21 | 1,670 | 1,690 | 1,650 | 1,650 | 16,000 | 1,650 |
| 1989-12-20 | 1,640 | 1,660 | 1,640 | 1,640 | 51,000 | 1,640 |
| 1989-12-19 | 1,660 | 1,660 | 1,630 | 1,630 | 24,000 | 1,630 |
| 1989-12-18 | 1,690 | 1,700 | 1,650 | 1,660 | 43,000 | 1,660 |
| 1989-12-15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1989-12-13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1989-12-12 | 1,700 | 1,700 | 1,670 | 1,670 | 37,000 | 1,670 |
| 1989-12-11 | 1,700 | 1,700 | 1,690 | 1,690 | 23,000 | 1,690 |
| 1989-12-08 | 1,700 | 1,710 | 1,680 | 1,690 | 31,000 | 1,690 |
| 1989-12-07 | 1,670 | 1,670 | 1,660 | 1,670 | 24,000 | 1,670 |
| 1989-12-06 | 1,670 | 1,680 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1989-12-05 | 1,680 | 1,680 | 1,670 | 1,680 | 11,000 | 1,680 |
| 1989-12-04 | 1,700 | 1,700 | 1,650 | 1,650 | 30,000 | 1,650 |
| 1989-12-01 | 1,690 | 1,690 | 1,670 | 1,690 | 14,000 | 1,690 |
| 1989-11-30 | 1,690 | 1,720 | 1,690 | 1,720 | 34,000 | 1,720 |
| 1989-11-29 | 1,700 | 1,700 | 1,700 | 1,700 | 55,000 | 1,700 |
| 1989-11-28 | 1,690 | 1,690 | 1,670 | 1,670 | 11,000 | 1,670 |
| 1989-11-27 | 1,700 | 1,700 | 1,650 | 1,690 | 11,000 | 1,690 |
| 1989-11-24 | 1,690 | 1,700 | 1,690 | 1,700 | 25,000 | 1,700 |
| 1989-11-22 | 1,670 | 1,670 | 1,660 | 1,670 | 29,000 | 1,670 |
| 1989-11-21 | 1,670 | 1,670 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1989-11-20 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1989-11-17 | 1,670 | 1,670 | 1,650 | 1,670 | 16,000 | 1,670 |
| 1989-11-16 | 1,710 | 1,710 | 1,680 | 1,680 | 19,000 | 1,680 |
| 1989-11-15 | 1,700 | 1,710 | 1,680 | 1,700 | 21,000 | 1,700 |
| 1989-11-14 | 1,720 | 1,750 | 1,710 | 1,730 | 157,000 | 1,730 |
| 1989-11-13 | 1,700 | 1,730 | 1,690 | 1,730 | 57,000 | 1,730 |
| 1989-11-10 | 1,700 | 1,700 | 1,680 | 1,700 | 160,000 | 1,700 |
| 1989-11-09 | 1,610 | 1,680 | 1,610 | 1,680 | 72,000 | 1,680 |
| 1989-11-08 | 1,610 | 1,620 | 1,600 | 1,600 | 28,000 | 1,600 |
| 1989-11-07 | 1,620 | 1,620 | 1,580 | 1,600 | 45,000 | 1,600 |
| 1989-11-06 | 1,590 | 1,620 | 1,590 | 1,590 | 37,000 | 1,590 |
| 1989-11-02 | 1,560 | 1,560 | 1,550 | 1,560 | 6,000 | 1,560 |
| 1989-11-01 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1989-10-31 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 | 1,570 |
| 1989-10-27 | 1,670 | 1,670 | 1,580 | 1,580 | 15,000 | 1,580 |
| 1989-10-26 | 1,610 | 1,680 | 1,610 | 1,680 | 46,000 | 1,680 |
| 1989-10-25 | 1,590 | 1,600 | 1,590 | 1,590 | 59,000 | 1,590 |
| 1989-10-24 | 1,640 | 1,660 | 1,630 | 1,630 | 58,000 | 1,630 |
| 1989-10-23 | 1,600 | 1,680 | 1,600 | 1,680 | 88,000 | 1,680 |
| 1989-10-20 | 1,590 | 1,600 | 1,590 | 1,590 | 44,000 | 1,590 |
| 1989-10-19 | 1,590 | 1,590 | 1,580 | 1,580 | 14,000 | 1,580 |
| 1989-10-18 | 1,610 | 1,610 | 1,570 | 1,600 | 14,000 | 1,600 |
| 1989-10-17 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 1,650 |
| 1989-10-16 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 1,600 |
| 1989-10-13 | 1,660 | 1,700 | 1,660 | 1,700 | 33,000 | 1,700 |
| 1989-10-12 | 1,680 | 1,690 | 1,660 | 1,670 | 20,000 | 1,670 |
| 1989-10-11 | 1,690 | 1,720 | 1,680 | 1,680 | 36,000 | 1,680 |
| 1989-10-09 | 1,700 | 1,700 | 1,680 | 1,680 | 44,000 | 1,680 |
| 1989-10-06 | 1,690 | 1,690 | 1,650 | 1,660 | 41,000 | 1,660 |
| 1989-10-05 | 1,720 | 1,720 | 1,680 | 1,700 | 55,000 | 1,700 |
| 1989-10-04 | 1,630 | 1,740 | 1,630 | 1,740 | 84,000 | 1,740 |
| 1989-10-03 | 1,610 | 1,610 | 1,600 | 1,600 | 41,000 | 1,600 |
| 1989-10-02 | 1,640 | 1,640 | 1,600 | 1,610 | 54,000 | 1,610 |
| 1989-09-29 | 1,540 | 1,630 | 1,530 | 1,630 | 66,000 | 1,630 |
| 1989-09-28 | 1,510 | 1,520 | 1,500 | 1,520 | 56,000 | 1,520 |
| 1989-09-27 | 1,500 | 1,510 | 1,500 | 1,510 | 37,000 | 1,510 |
| 1989-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1989-09-25 | 1,510 | 1,510 | 1,490 | 1,490 | 24,000 | 1,490 |
| 1989-09-22 | 1,500 | 1,520 | 1,490 | 1,500 | 42,000 | 1,500 |
| 1989-09-21 | 1,490 | 1,500 | 1,490 | 1,500 | 13,000 | 1,500 |
| 1989-09-20 | 1,510 | 1,510 | 1,490 | 1,490 | 26,000 | 1,490 |
| 1989-09-19 | 1,500 | 1,520 | 1,490 | 1,510 | 34,000 | 1,510 |
| 1989-09-18 | 1,460 | 1,500 | 1,460 | 1,490 | 16,000 | 1,490 |
| 1989-09-14 | 1,450 | 1,450 | 1,440 | 1,450 | 6,000 | 1,450 |
| 1989-09-13 | 1,450 | 1,450 | 1,420 | 1,420 | 12,000 | 1,420 |
| 1989-09-12 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 | 1,420 |
| 1989-09-11 | 1,460 | 1,470 | 1,440 | 1,440 | 12,000 | 1,440 |
| 1989-09-08 | 1,450 | 1,450 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1989-09-07 | 1,480 | 1,480 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1989-09-06 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1989-09-05 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1989-09-04 | 1,470 | 1,490 | 1,470 | 1,470 | 13,000 | 1,470 |
| 1989-09-01 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 | 1,470 |
| 1989-08-31 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1989-08-30 | 1,530 | 1,530 | 1,520 | 1,520 | 52,000 | 1,520 |
| 1989-08-29 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 | 1,530 |
| 1989-08-28 | 1,580 | 1,590 | 1,540 | 1,550 | 52,000 | 1,550 |
| 1989-08-25 | 1,500 | 1,590 | 1,500 | 1,570 | 102,000 | 1,570 |
| 1989-08-24 | 1,500 | 1,500 | 1,480 | 1,500 | 87,000 | 1,500 |
| 1989-08-23 | 1,450 | 1,500 | 1,450 | 1,500 | 73,000 | 1,500 |
| 1989-08-22 | 1,450 | 1,450 | 1,440 | 1,450 | 40,000 | 1,450 |
| 1989-08-21 | 1,440 | 1,440 | 1,440 | 1,440 | 42,000 | 1,440 |
| 1989-08-18 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1989-08-17 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1989-08-16 | 1,440 | 1,450 | 1,440 | 1,450 | 15,000 | 1,450 |
| 1989-08-15 | 1,390 | 1,440 | 1,390 | 1,440 | 31,000 | 1,440 |
| 1989-08-14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1989-08-11 | 1,420 | 1,420 | 1,380 | 1,390 | 28,000 | 1,390 |
| 1989-08-10 | 1,410 | 1,420 | 1,410 | 1,420 | 24,000 | 1,420 |
| 1989-08-09 | 1,430 | 1,440 | 1,400 | 1,400 | 27,000 | 1,400 |
| 1989-08-07 | 1,390 | 1,450 | 1,390 | 1,450 | 32,000 | 1,450 |
| 1989-08-04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1989-08-02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1989-08-01 | 1,410 | 1,410 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1989-07-31 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1989-07-28 | 1,440 | 1,450 | 1,410 | 1,450 | 4,000 | 1,450 |
| 1989-07-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1989-07-26 | 1,410 | 1,460 | 1,410 | 1,460 | 34,000 | 1,460 |
| 1989-07-25 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 1,400 |
| 1989-07-24 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1989-07-21 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1989-07-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1989-07-19 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1989-07-18 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1989-07-12 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 | 1,370 |
| 1989-07-06 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 1,420 |
| 1989-07-05 | 1,420 | 1,420 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1989-07-04 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1989-07-03 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1989-06-29 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 1,460 |
| 1989-06-27 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1989-06-26 | 1,460 | 1,460 | 1,450 | 1,450 | 12,000 | 1,450 |
| 1989-06-23 | 1,460 | 1,470 | 1,450 | 1,460 | 44,000 | 1,460 |
| 1989-06-22 | 1,470 | 1,470 | 1,460 | 1,460 | 28,000 | 1,460 |
| 1989-06-21 | 1,450 | 1,480 | 1,450 | 1,470 | 50,000 | 1,470 |
| 1989-06-20 | 1,430 | 1,460 | 1,430 | 1,450 | 36,000 | 1,450 |
| 1989-06-19 | 1,400 | 1,420 | 1,400 | 1,410 | 12,000 | 1,410 |
| 1989-06-16 | 1,400 | 1,400 | 1,390 | 1,390 | 54,000 | 1,390 |
| 1989-06-15 | 1,400 | 1,440 | 1,400 | 1,400 | 43,000 | 1,400 |
| 1989-06-14 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1989-06-13 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1989-06-12 | 1,450 | 1,450 | 1,400 | 1,400 | 18,000 | 1,400 |
| 1989-06-09 | 1,450 | 1,450 | 1,430 | 1,450 | 25,000 | 1,450 |
| 1989-06-08 | 1,470 | 1,470 | 1,450 | 1,450 | 18,000 | 1,450 |
| 1989-06-07 | 1,450 | 1,480 | 1,450 | 1,470 | 29,000 | 1,470 |
| 1989-06-06 | 1,490 | 1,490 | 1,450 | 1,450 | 61,000 | 1,450 |
| 1989-06-05 | 1,490 | 1,500 | 1,480 | 1,490 | 56,000 | 1,490 |
| 1989-06-02 | 1,520 | 1,520 | 1,500 | 1,500 | 89,000 | 1,500 |
| 1989-06-01 | 1,530 | 1,530 | 1,510 | 1,520 | 81,000 | 1,520 |
| 1989-05-31 | 1,480 | 1,520 | 1,480 | 1,520 | 73,000 | 1,520 |
| 1989-05-30 | 1,460 | 1,480 | 1,450 | 1,460 | 55,000 | 1,460 |
| 1989-05-29 | 1,450 | 1,470 | 1,450 | 1,460 | 65,000 | 1,460 |
| 1989-05-26 | 1,540 | 1,550 | 1,460 | 1,460 | 93,000 | 1,460 |
| 1989-05-25 | 1,410 | 1,540 | 1,410 | 1,510 | 281,000 | 1,510 |
| 1989-05-24 | 1,380 | 1,400 | 1,370 | 1,400 | 84,000 | 1,400 |
| 1989-05-23 | 1,400 | 1,400 | 1,370 | 1,370 | 131,000 | 1,370 |
| 1989-05-22 | 1,350 | 1,410 | 1,340 | 1,390 | 139,000 | 1,390 |
| 1989-05-19 | 1,320 | 1,340 | 1,310 | 1,340 | 97,000 | 1,340 |
| 1989-05-18 | 1,300 | 1,320 | 1,300 | 1,300 | 31,000 | 1,300 |
| 1989-05-17 | 1,330 | 1,330 | 1,310 | 1,320 | 65,000 | 1,320 |
| 1989-05-16 | 1,250 | 1,350 | 1,240 | 1,340 | 149,000 | 1,340 |
| 1989-05-15 | 1,250 | 1,260 | 1,230 | 1,250 | 81,000 | 1,250 |
| 1989-05-12 | 1,220 | 1,250 | 1,210 | 1,230 | 181,000 | 1,230 |
| 1989-05-11 | 1,240 | 1,240 | 1,220 | 1,230 | 117,000 | 1,230 |
| 1989-05-10 | 1,230 | 1,240 | 1,230 | 1,240 | 55,000 | 1,240 |
| 1989-05-09 | 1,240 | 1,250 | 1,230 | 1,230 | 113,000 | 1,230 |
| 1989-05-08 | 1,240 | 1,240 | 1,210 | 1,230 | 186,000 | 1,230 |
| 1989-05-02 | 1,240 | 1,250 | 1,200 | 1,200 | 128,000 | 1,200 |
| 1989-05-01 | 1,240 | 1,240 | 1,190 | 1,200 | 92,000 | 1,200 |
| 1989-04-28 | 1,260 | 1,260 | 1,220 | 1,230 | 65,000 | 1,230 |
| 1989-04-27 | 1,260 | 1,270 | 1,240 | 1,260 | 123,000 | 1,260 |
| 1989-04-26 | 1,180 | 1,250 | 1,150 | 1,250 | 287,000 | 1,250 |
| 1989-04-25 | 1,180 | 1,180 | 1,150 | 1,150 | 91,000 | 1,150 |
| 1989-04-24 | 1,180 | 1,180 | 1,150 | 1,150 | 40,000 | 1,150 |
| 1989-04-21 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1989-04-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1989-03-23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1989-03-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1989-03-08 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1989-02-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1989-02-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1989-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1989-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
