6363 (株)酉島製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 855 | 855 | 842 | 842 | 35,000 | 842 |
| 1992-12-29 | 842 | 845 | 842 | 845 | 9,000 | 845 |
| 1992-12-28 | 846 | 848 | 844 | 844 | 14,000 | 844 |
| 1992-12-25 | 845 | 846 | 845 | 846 | 5,000 | 846 |
| 1992-12-24 | 852 | 852 | 850 | 850 | 6,000 | 850 |
| 1992-12-22 | 853 | 853 | 853 | 853 | 8,000 | 853 |
| 1992-12-21 | 845 | 845 | 845 | 845 | 8,000 | 845 |
| 1992-12-18 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1992-12-16 | 842 | 842 | 842 | 842 | 2,000 | 842 |
| 1992-12-15 | 846 | 846 | 841 | 841 | 12,000 | 841 |
| 1992-12-14 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1992-12-11 | 861 | 861 | 852 | 852 | 6,000 | 852 |
| 1992-12-10 | 851 | 851 | 851 | 851 | 6,000 | 851 |
| 1992-12-09 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1992-12-08 | 874 | 874 | 851 | 855 | 16,000 | 855 |
| 1992-12-07 | 856 | 875 | 856 | 875 | 47,000 | 875 |
| 1992-12-04 | 812 | 836 | 812 | 836 | 39,000 | 836 |
| 1992-12-03 | 801 | 806 | 801 | 806 | 37,000 | 806 |
| 1992-12-02 | 798 | 800 | 798 | 800 | 15,000 | 800 |
| 1992-12-01 | 793 | 793 | 793 | 793 | 10,000 | 793 |
| 1992-11-30 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1992-11-27 | 800 | 800 | 789 | 789 | 6,000 | 789 |
| 1992-11-26 | 791 | 791 | 791 | 791 | 11,000 | 791 |
| 1992-11-25 | 791 | 791 | 791 | 791 | 8,000 | 791 |
| 1992-11-24 | 791 | 794 | 791 | 791 | 11,000 | 791 |
| 1992-11-20 | 791 | 792 | 791 | 791 | 5,000 | 791 |
| 1992-11-19 | 791 | 792 | 791 | 792 | 4,000 | 792 |
| 1992-11-18 | 791 | 792 | 791 | 791 | 10,000 | 791 |
| 1992-11-17 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 1992-11-12 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1992-11-10 | 799 | 799 | 798 | 798 | 7,000 | 798 |
| 1992-11-09 | 801 | 801 | 801 | 801 | 10,000 | 801 |
| 1992-11-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1992-11-05 | 805 | 805 | 801 | 801 | 2,000 | 801 |
| 1992-11-02 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1992-10-30 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1992-10-28 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1992-10-27 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1992-10-26 | 802 | 805 | 802 | 805 | 2,000 | 805 |
| 1992-10-20 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1992-10-19 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1992-10-16 | 822 | 822 | 822 | 822 | 10,000 | 822 |
| 1992-10-15 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1992-10-14 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1992-10-13 | 793 | 793 | 790 | 790 | 6,000 | 790 |
| 1992-10-09 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1992-10-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-10-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-10-02 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1992-09-30 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 1992-09-29 | 821 | 821 | 821 | 821 | 4,000 | 821 |
| 1992-09-28 | 821 | 821 | 821 | 821 | 12,000 | 821 |
| 1992-09-25 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1992-09-24 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1992-09-21 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1992-09-18 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1992-09-16 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1992-09-14 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 1992-09-11 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 1992-09-10 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 1992-09-08 | 822 | 822 | 820 | 820 | 13,000 | 820 |
| 1992-09-07 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1992-09-04 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1992-09-01 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1992-08-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-08-25 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1992-08-24 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1992-08-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-08-20 | 789 | 800 | 789 | 800 | 22,000 | 800 |
| 1992-08-18 | 810 | 810 | 800 | 800 | 15,000 | 800 |
| 1992-08-17 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1992-08-14 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-08-11 | 810 | 810 | 800 | 810 | 15,000 | 810 |
| 1992-08-10 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1992-08-07 | 845 | 845 | 845 | 845 | 6,000 | 845 |
| 1992-08-06 | 854 | 854 | 850 | 850 | 12,000 | 850 |
| 1992-08-05 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1992-08-04 | 855 | 855 | 855 | 855 | 21,000 | 855 |
| 1992-08-03 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1992-07-27 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1992-07-22 | 826 | 826 | 826 | 826 | 10,000 | 826 |
| 1992-07-21 | 826 | 826 | 826 | 826 | 8,000 | 826 |
| 1992-07-16 | 838 | 838 | 838 | 838 | 45,000 | 838 |
| 1992-07-15 | 826 | 830 | 826 | 830 | 13,000 | 830 |
| 1992-07-14 | 827 | 827 | 826 | 826 | 3,000 | 826 |
| 1992-07-13 | 826 | 826 | 826 | 826 | 19,000 | 826 |
| 1992-07-10 | 826 | 826 | 826 | 826 | 6,000 | 826 |
| 1992-07-09 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1992-07-06 | 870 | 870 | 866 | 866 | 15,000 | 866 |
| 1992-07-03 | 854 | 855 | 854 | 855 | 27,000 | 855 |
| 1992-07-02 | 855 | 855 | 855 | 855 | 7,000 | 855 |
| 1992-07-01 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1992-06-29 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1992-06-18 | 860 | 875 | 860 | 875 | 10,000 | 875 |
| 1992-06-16 | 859 | 860 | 850 | 860 | 11,000 | 860 |
| 1992-06-12 | 843 | 860 | 843 | 860 | 20,000 | 860 |
| 1992-06-10 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1992-06-03 | 822 | 850 | 822 | 850 | 3,000 | 850 |
| 1992-06-01 | 835 | 835 | 821 | 821 | 10,000 | 821 |
| 1992-05-29 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1992-05-27 | 840 | 848 | 840 | 848 | 18,000 | 848 |
| 1992-05-26 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1992-05-25 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1992-05-21 | 826 | 829 | 826 | 829 | 2,000 | 829 |
| 1992-05-20 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1992-05-19 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1992-05-14 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1992-05-12 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1992-05-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-05-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-05-06 | 810 | 811 | 810 | 811 | 9,000 | 811 |
| 1992-05-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-04-30 | 791 | 805 | 791 | 805 | 10,000 | 805 |
| 1992-04-27 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1992-04-24 | 789 | 789 | 780 | 780 | 2,000 | 780 |
| 1992-04-23 | 788 | 789 | 788 | 789 | 5,000 | 789 |
| 1992-04-20 | 790 | 790 | 790 | 790 | 10,000 | 790 |
| 1992-04-17 | 799 | 799 | 790 | 790 | 4,000 | 790 |
| 1992-04-16 | 799 | 799 | 790 | 799 | 11,000 | 799 |
| 1992-04-15 | 806 | 806 | 790 | 790 | 4,000 | 790 |
| 1992-04-13 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1992-04-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-04-07 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1992-04-06 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1992-04-03 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1992-03-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-03-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-03-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-03-25 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1992-03-24 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1992-03-19 | 934 | 934 | 934 | 934 | 4,000 | 934 |
| 1992-03-16 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1992-03-13 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-03-11 | 955 | 955 | 950 | 955 | 14,000 | 955 |
| 1992-03-10 | 955 | 955 | 950 | 955 | 12,000 | 955 |
| 1992-03-09 | 955 | 955 | 955 | 955 | 7,000 | 955 |
| 1992-03-06 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1992-03-05 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1992-03-04 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 1992-03-02 | 955 | 956 | 955 | 956 | 5,000 | 956 |
| 1992-02-27 | 969 | 969 | 955 | 955 | 12,000 | 955 |
| 1992-02-21 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 1992-02-20 | 972 | 972 | 972 | 972 | 3,000 | 972 |
| 1992-02-19 | 973 | 973 | 973 | 973 | 4,000 | 973 |
| 1992-02-18 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 1992-02-17 | 980 | 980 | 975 | 975 | 8,000 | 975 |
| 1992-02-14 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1992-02-10 | 990 | 1,020 | 990 | 990 | 4,000 | 990 |
| 1992-02-07 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1992-02-03 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-01-31 | 986 | 987 | 986 | 986 | 3,000 | 986 |
| 1992-01-30 | 1,000 | 1,000 | 985 | 985 | 4,000 | 985 |
| 1992-01-29 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1992-01-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-01-24 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1992-01-23 | 985 | 985 | 985 | 985 | 4,000 | 985 |
| 1992-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-01-21 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1992-01-20 | 985 | 985 | 980 | 980 | 15,000 | 980 |
| 1992-01-17 | 980 | 985 | 980 | 985 | 12,000 | 985 |
| 1992-01-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-01-13 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-01-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-01-08 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-01-07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1992-01-06 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 | 1,020 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
