6363 (株)酉島製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-12-27 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1991-12-26 | 990 | 1,020 | 990 | 1,020 | 4,000 | 1,020 |
| 1991-12-25 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1991-12-24 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1991-12-20 | 985 | 995 | 985 | 985 | 8,000 | 985 |
| 1991-12-19 | 1,000 | 1,000 | 981 | 981 | 4,000 | 981 |
| 1991-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-12-17 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1991-12-16 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1991-12-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1991-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1991-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1991-11-27 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1991-11-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-11-22 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1991-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1991-11-15 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1991-11-14 | 1,160 | 1,170 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1991-11-13 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1991-11-12 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1991-11-11 | 1,150 | 1,150 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1991-11-08 | 1,150 | 1,160 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1991-11-07 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1991-11-06 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1991-11-05 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1991-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1991-10-31 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 1991-10-30 | 1,190 | 1,190 | 1,160 | 1,180 | 17,000 | 1,180 |
| 1991-10-29 | 1,180 | 1,220 | 1,180 | 1,190 | 13,000 | 1,190 |
| 1991-10-28 | 1,150 | 1,160 | 1,150 | 1,150 | 30,000 | 1,150 |
| 1991-10-25 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1991-10-24 | 1,190 | 1,200 | 1,160 | 1,160 | 17,000 | 1,160 |
| 1991-10-23 | 1,150 | 1,220 | 1,150 | 1,220 | 101,000 | 1,220 |
| 1991-10-22 | 1,100 | 1,150 | 1,080 | 1,120 | 58,000 | 1,120 |
| 1991-10-21 | 1,070 | 1,080 | 1,060 | 1,080 | 7,000 | 1,080 |
| 1991-10-18 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 | 1,050 |
| 1991-10-17 | 1,020 | 1,050 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1991-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-10-09 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1991-10-02 | 1,130 | 1,150 | 1,130 | 1,140 | 19,000 | 1,140 |
| 1991-10-01 | 1,040 | 1,140 | 1,040 | 1,140 | 27,000 | 1,140 |
| 1991-09-30 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1991-09-27 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1991-09-26 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1991-09-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-09-24 | 970 | 990 | 970 | 980 | 15,000 | 980 |
| 1991-09-20 | 961 | 970 | 960 | 970 | 11,000 | 970 |
| 1991-09-19 | 970 | 970 | 960 | 960 | 12,000 | 960 |
| 1991-09-18 | 950 | 960 | 950 | 960 | 6,000 | 960 |
| 1991-09-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-09-12 | 950 | 969 | 950 | 959 | 9,000 | 959 |
| 1991-09-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1991-09-10 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-09-09 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-09-06 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1991-09-05 | 959 | 959 | 949 | 949 | 8,000 | 949 |
| 1991-09-04 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-09-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-08-29 | 939 | 941 | 920 | 941 | 11,000 | 941 |
| 1991-08-27 | 970 | 970 | 949 | 949 | 11,000 | 949 |
| 1991-08-26 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 1991-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1991-08-21 | 981 | 1,000 | 981 | 1,000 | 5,000 | 1,000 |
| 1991-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1991-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-08-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1991-07-30 | 1,130 | 1,130 | 1,100 | 1,120 | 8,000 | 1,120 |
| 1991-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-07-24 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 | 1,140 |
| 1991-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-07-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1991-07-18 | 1,180 | 1,180 | 1,160 | 1,160 | 35,000 | 1,160 |
| 1991-07-17 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1991-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-07-15 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1991-07-10 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-07-05 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1991-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1991-07-03 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1991-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-07-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-06-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-06-27 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1991-06-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1991-06-20 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1991-06-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1991-06-18 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-06-17 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1991-06-13 | 1,160 | 1,200 | 1,160 | 1,200 | 6,000 | 1,200 |
| 1991-06-12 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1991-06-11 | 1,150 | 1,150 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1991-06-10 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1991-06-07 | 1,200 | 1,230 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1991-06-05 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 1991-06-04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1991-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1991-05-31 | 1,250 | 1,300 | 1,230 | 1,230 | 41,000 | 1,230 |
| 1991-05-30 | 1,160 | 1,230 | 1,160 | 1,210 | 11,000 | 1,210 |
| 1991-05-29 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1991-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-05-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-05-22 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1991-05-20 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1991-05-17 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1991-05-16 | 1,150 | 1,150 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1991-05-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-05-14 | 1,160 | 1,160 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1991-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1991-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1991-05-02 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1991-04-30 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1991-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1991-04-25 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1991-04-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1991-04-23 | 1,210 | 1,220 | 1,190 | 1,220 | 15,000 | 1,220 |
| 1991-04-19 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1991-04-17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1991-04-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1991-04-11 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1991-04-09 | 1,230 | 1,240 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1991-04-08 | 1,250 | 1,250 | 1,230 | 1,230 | 29,000 | 1,230 |
| 1991-04-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1991-04-04 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1991-04-03 | 1,240 | 1,250 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1991-04-02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-04-01 | 1,230 | 1,250 | 1,230 | 1,240 | 9,000 | 1,240 |
| 1991-03-29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1991-03-27 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1991-03-26 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 | 1,210 |
| 1991-03-25 | 1,220 | 1,230 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1991-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-03-20 | 1,220 | 1,220 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1991-03-19 | 1,250 | 1,250 | 1,230 | 1,230 | 33,000 | 1,230 |
| 1991-03-18 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1991-03-15 | 1,180 | 1,220 | 1,180 | 1,220 | 29,000 | 1,220 |
| 1991-03-14 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1991-03-13 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1991-03-12 | 1,200 | 1,220 | 1,200 | 1,210 | 11,000 | 1,210 |
| 1991-03-08 | 1,200 | 1,220 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1991-03-07 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1991-03-06 | 1,180 | 1,200 | 1,160 | 1,170 | 11,000 | 1,170 |
| 1991-03-05 | 1,160 | 1,190 | 1,160 | 1,190 | 13,000 | 1,190 |
| 1991-03-01 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1991-02-28 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1991-02-27 | 1,180 | 1,190 | 1,170 | 1,180 | 21,000 | 1,180 |
| 1991-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1991-02-25 | 1,240 | 1,240 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1991-02-22 | 1,200 | 1,240 | 1,200 | 1,240 | 7,000 | 1,240 |
| 1991-02-21 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-02-20 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 1991-02-19 | 1,250 | 1,250 | 1,170 | 1,170 | 14,000 | 1,170 |
| 1991-02-18 | 1,170 | 1,250 | 1,170 | 1,240 | 19,000 | 1,240 |
| 1991-02-15 | 1,170 | 1,170 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1991-02-14 | 1,150 | 1,180 | 1,150 | 1,150 | 24,000 | 1,150 |
| 1991-02-13 | 1,150 | 1,150 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1991-02-12 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1991-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-02-07 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1991-02-05 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1991-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-02-01 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1991-01-31 | 1,110 | 1,130 | 1,110 | 1,130 | 57,000 | 1,130 |
| 1991-01-30 | 1,080 | 1,110 | 1,080 | 1,110 | 20,000 | 1,110 |
| 1991-01-28 | 1,120 | 1,130 | 1,120 | 1,120 | 50,000 | 1,120 |
| 1991-01-23 | 1,110 | 1,190 | 1,110 | 1,190 | 11,000 | 1,190 |
| 1991-01-04 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 | 1,270 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
