6363 (株)酉島製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-12-20 | 1,280 | 1,280 | 1,280 | 1,280 | 50,000 | 1,280 |
| 1990-12-19 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1990-12-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1990-12-10 | 1,300 | 1,340 | 1,300 | 1,330 | 32,000 | 1,330 |
| 1990-12-07 | 1,290 | 1,290 | 1,290 | 1,290 | 21,000 | 1,290 |
| 1990-12-06 | 1,310 | 1,320 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1990-12-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1990-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 1,400 |
| 1990-11-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1990-11-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1990-11-13 | 1,360 | 1,380 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1990-11-06 | 1,450 | 1,480 | 1,450 | 1,480 | 9,000 | 1,480 |
| 1990-11-05 | 1,380 | 1,420 | 1,380 | 1,410 | 12,000 | 1,410 |
| 1990-10-30 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1990-10-26 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1990-10-25 | 1,470 | 1,560 | 1,470 | 1,560 | 42,000 | 1,560 |
| 1990-10-24 | 1,460 | 1,480 | 1,460 | 1,470 | 12,000 | 1,470 |
| 1990-10-23 | 1,470 | 1,500 | 1,470 | 1,500 | 56,000 | 1,500 |
| 1990-10-22 | 1,460 | 1,470 | 1,460 | 1,460 | 23,000 | 1,460 |
| 1990-10-19 | 1,470 | 1,540 | 1,470 | 1,520 | 82,000 | 1,520 |
| 1990-10-18 | 1,430 | 1,480 | 1,430 | 1,480 | 45,000 | 1,480 |
| 1990-10-17 | 1,340 | 1,430 | 1,340 | 1,430 | 30,000 | 1,430 |
| 1990-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1990-10-15 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,310 |
| 1990-10-12 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 1990-10-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1990-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-10-04 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1990-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1990-09-27 | 1,150 | 1,150 | 1,130 | 1,150 | 10,000 | 1,150 |
| 1990-09-26 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1990-09-19 | 1,250 | 1,280 | 1,250 | 1,280 | 15,000 | 1,280 |
| 1990-09-18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1990-09-17 | 1,270 | 1,300 | 1,270 | 1,280 | 13,000 | 1,280 |
| 1990-09-14 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,300 |
| 1990-09-13 | 1,330 | 1,340 | 1,270 | 1,270 | 27,000 | 1,270 |
| 1990-09-11 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1990-09-07 | 1,390 | 1,390 | 1,390 | 1,390 | 27,000 | 1,390 |
| 1990-09-06 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 1990-09-05 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1990-09-04 | 1,420 | 1,540 | 1,420 | 1,540 | 59,000 | 1,540 |
| 1990-09-03 | 1,340 | 1,420 | 1,340 | 1,420 | 22,000 | 1,420 |
| 1990-08-31 | 1,300 | 1,340 | 1,300 | 1,340 | 12,000 | 1,340 |
| 1990-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-08-29 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,330 |
| 1990-08-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1990-08-27 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 | 1,300 |
| 1990-08-24 | 1,270 | 1,300 | 1,260 | 1,300 | 29,000 | 1,300 |
| 1990-08-23 | 1,340 | 1,340 | 1,300 | 1,300 | 32,000 | 1,300 |
| 1990-08-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1990-08-17 | 1,410 | 1,410 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1990-08-16 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1990-08-10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1990-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1990-08-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-08-07 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1990-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 33,000 | 1,500 |
| 1990-08-03 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 | 1,500 |
| 1990-08-02 | 1,430 | 1,480 | 1,430 | 1,480 | 4,000 | 1,480 |
| 1990-08-01 | 1,450 | 1,460 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1990-07-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1990-07-27 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1990-07-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1990-07-25 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 1,500 |
| 1990-07-24 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1990-07-23 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1990-07-20 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 | 1,570 |
| 1990-07-19 | 1,560 | 1,570 | 1,560 | 1,570 | 5,000 | 1,570 |
| 1990-07-18 | 1,600 | 1,620 | 1,600 | 1,620 | 8,000 | 1,620 |
| 1990-07-17 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 1,660 |
| 1990-07-16 | 1,640 | 1,700 | 1,610 | 1,700 | 119,000 | 1,700 |
| 1990-07-13 | 1,560 | 1,660 | 1,560 | 1,650 | 76,000 | 1,650 |
| 1990-07-12 | 1,450 | 1,590 | 1,450 | 1,590 | 46,000 | 1,590 |
| 1990-07-11 | 1,420 | 1,440 | 1,420 | 1,440 | 8,000 | 1,440 |
| 1990-07-10 | 1,420 | 1,430 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1990-07-09 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1990-07-06 | 1,460 | 1,460 | 1,460 | 1,460 | 15,000 | 1,460 |
| 1990-07-05 | 1,450 | 1,450 | 1,450 | 1,450 | 31,000 | 1,450 |
| 1990-07-04 | 1,440 | 1,450 | 1,420 | 1,450 | 18,000 | 1,450 |
| 1990-07-03 | 1,440 | 1,450 | 1,430 | 1,430 | 18,000 | 1,430 |
| 1990-07-02 | 1,400 | 1,450 | 1,400 | 1,450 | 24,000 | 1,450 |
| 1990-06-29 | 1,380 | 1,400 | 1,370 | 1,400 | 6,000 | 1,400 |
| 1990-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1990-06-27 | 1,340 | 1,360 | 1,340 | 1,350 | 24,000 | 1,350 |
| 1990-06-26 | 1,340 | 1,350 | 1,330 | 1,340 | 109,000 | 1,340 |
| 1990-06-25 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1990-06-22 | 1,420 | 1,430 | 1,380 | 1,400 | 30,000 | 1,400 |
| 1990-06-21 | 1,390 | 1,420 | 1,390 | 1,400 | 63,000 | 1,400 |
| 1990-06-20 | 1,360 | 1,370 | 1,360 | 1,370 | 44,000 | 1,370 |
| 1990-06-19 | 1,380 | 1,400 | 1,370 | 1,370 | 53,000 | 1,370 |
| 1990-06-18 | 1,340 | 1,380 | 1,330 | 1,380 | 19,000 | 1,380 |
| 1990-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1990-06-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1990-06-13 | 1,360 | 1,360 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1990-06-12 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1990-06-11 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1990-06-08 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1990-06-07 | 1,390 | 1,400 | 1,380 | 1,380 | 20,000 | 1,380 |
| 1990-06-05 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1990-06-04 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,390 |
| 1990-06-01 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1990-05-31 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1990-05-29 | 1,390 | 1,390 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1990-05-28 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
| 1990-05-25 | 1,380 | 1,420 | 1,370 | 1,420 | 18,000 | 1,420 |
| 1990-05-24 | 1,400 | 1,400 | 1,380 | 1,380 | 16,000 | 1,380 |
| 1990-05-23 | 1,400 | 1,420 | 1,380 | 1,420 | 24,000 | 1,420 |
| 1990-05-22 | 1,410 | 1,410 | 1,380 | 1,400 | 29,000 | 1,400 |
| 1990-05-21 | 1,400 | 1,420 | 1,400 | 1,420 | 22,000 | 1,420 |
| 1990-05-18 | 1,380 | 1,390 | 1,380 | 1,380 | 27,000 | 1,380 |
| 1990-05-17 | 1,350 | 1,360 | 1,340 | 1,360 | 16,000 | 1,360 |
| 1990-05-16 | 1,320 | 1,340 | 1,310 | 1,330 | 22,000 | 1,330 |
| 1990-05-15 | 1,330 | 1,340 | 1,290 | 1,290 | 23,000 | 1,290 |
| 1990-05-14 | 1,330 | 1,350 | 1,300 | 1,320 | 32,000 | 1,320 |
| 1990-05-11 | 1,320 | 1,320 | 1,260 | 1,260 | 40,000 | 1,260 |
| 1990-05-10 | 1,300 | 1,330 | 1,300 | 1,310 | 15,000 | 1,310 |
| 1990-05-09 | 1,280 | 1,300 | 1,260 | 1,260 | 37,000 | 1,260 |
| 1990-05-08 | 1,220 | 1,250 | 1,220 | 1,240 | 22,000 | 1,240 |
| 1990-05-07 | 1,250 | 1,250 | 1,210 | 1,220 | 11,000 | 1,220 |
| 1990-05-02 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1990-04-27 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1990-04-26 | 1,160 | 1,210 | 1,160 | 1,210 | 4,000 | 1,210 |
| 1990-04-25 | 1,150 | 1,170 | 1,140 | 1,150 | 26,000 | 1,150 |
| 1990-04-24 | 1,160 | 1,170 | 1,140 | 1,140 | 20,000 | 1,140 |
| 1990-04-23 | 1,190 | 1,210 | 1,160 | 1,170 | 30,000 | 1,170 |
| 1990-04-20 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 1,180 |
| 1990-04-19 | 1,170 | 1,200 | 1,150 | 1,180 | 30,000 | 1,180 |
| 1990-04-18 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1990-04-17 | 1,140 | 1,150 | 1,140 | 1,140 | 20,000 | 1,140 |
| 1990-04-16 | 1,160 | 1,160 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1990-04-13 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1990-04-12 | 1,190 | 1,190 | 1,160 | 1,160 | 17,000 | 1,160 |
| 1990-04-11 | 1,200 | 1,200 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1990-04-10 | 1,200 | 1,200 | 1,160 | 1,200 | 34,000 | 1,200 |
| 1990-04-09 | 1,200 | 1,210 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1990-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1990-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1990-03-28 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1990-03-27 | 1,330 | 1,330 | 1,330 | 1,330 | 21,000 | 1,330 |
| 1990-03-26 | 1,340 | 1,350 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1990-03-23 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 1,350 |
| 1990-03-22 | 1,420 | 1,420 | 1,370 | 1,380 | 10,000 | 1,380 |
| 1990-03-20 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1990-03-19 | 1,480 | 1,480 | 1,450 | 1,450 | 19,000 | 1,450 |
| 1990-03-16 | 1,480 | 1,480 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1990-03-15 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-03-14 | 1,500 | 1,530 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1990-03-13 | 1,530 | 1,530 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1990-03-12 | 1,510 | 1,530 | 1,510 | 1,530 | 9,000 | 1,530 |
| 1990-03-09 | 1,530 | 1,550 | 1,500 | 1,500 | 27,000 | 1,500 |
| 1990-03-08 | 1,590 | 1,590 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1990-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1990-03-06 | 1,560 | 1,600 | 1,560 | 1,600 | 11,000 | 1,600 |
| 1990-03-05 | 1,550 | 1,570 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1990-03-02 | 1,530 | 1,530 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1990-03-01 | 1,560 | 1,570 | 1,540 | 1,540 | 13,000 | 1,540 |
| 1990-02-28 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1990-02-27 | 1,540 | 1,540 | 1,490 | 1,490 | 9,000 | 1,490 |
| 1990-02-26 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1990-02-23 | 1,580 | 1,600 | 1,580 | 1,580 | 59,000 | 1,580 |
| 1990-02-22 | 1,640 | 1,640 | 1,570 | 1,570 | 77,000 | 1,570 |
| 1990-02-21 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 | 1,650 |
| 1990-02-20 | 1,620 | 1,630 | 1,610 | 1,630 | 21,000 | 1,630 |
| 1990-02-19 | 1,620 | 1,620 | 1,610 | 1,610 | 10,000 | 1,610 |
| 1990-02-16 | 1,670 | 1,670 | 1,640 | 1,640 | 8,000 | 1,640 |
| 1990-02-15 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1990-02-14 | 1,680 | 1,690 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1990-02-13 | 1,690 | 1,690 | 1,670 | 1,680 | 32,000 | 1,680 |
| 1990-02-09 | 1,700 | 1,700 | 1,680 | 1,690 | 36,000 | 1,690 |
| 1990-02-08 | 1,680 | 1,700 | 1,670 | 1,700 | 20,000 | 1,700 |
| 1990-02-07 | 1,680 | 1,690 | 1,680 | 1,690 | 19,000 | 1,690 |
| 1990-02-06 | 1,670 | 1,670 | 1,660 | 1,660 | 29,000 | 1,660 |
| 1990-02-05 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1990-02-02 | 1,660 | 1,680 | 1,660 | 1,680 | 13,000 | 1,680 |
| 1990-02-01 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1990-01-31 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1990-01-30 | 1,690 | 1,690 | 1,660 | 1,690 | 6,000 | 1,690 |
| 1990-01-29 | 1,650 | 1,690 | 1,650 | 1,690 | 54,000 | 1,690 |
| 1990-01-26 | 1,650 | 1,650 | 1,650 | 1,650 | 31,000 | 1,650 |
| 1990-01-25 | 1,670 | 1,670 | 1,650 | 1,660 | 18,000 | 1,660 |
| 1990-01-24 | 1,680 | 1,690 | 1,660 | 1,670 | 17,000 | 1,670 |
| 1990-01-22 | 1,690 | 1,700 | 1,660 | 1,670 | 16,000 | 1,670 |
| 1990-01-19 | 1,620 | 1,740 | 1,620 | 1,740 | 20,000 | 1,740 |
| 1990-01-18 | 1,600 | 1,630 | 1,600 | 1,630 | 10,000 | 1,630 |
| 1990-01-17 | 1,560 | 1,590 | 1,560 | 1,590 | 21,000 | 1,590 |
| 1990-01-16 | 1,590 | 1,590 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1990-01-12 | 1,590 | 1,590 | 1,570 | 1,570 | 20,000 | 1,570 |
| 1990-01-11 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1990-01-10 | 1,580 | 1,590 | 1,580 | 1,590 | 10,000 | 1,590 |
| 1990-01-08 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1990-01-05 | 1,640 | 1,640 | 1,590 | 1,600 | 6,000 | 1,600 |
| 1990-01-04 | 1,640 | 1,640 | 1,610 | 1,610 | 2,000 | 1,610 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
