6363 (株)酉島製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 852 | 853 | 851 | 852 | 8,000 | 852 |
| 1993-12-27 | 866 | 866 | 851 | 851 | 5,000 | 851 |
| 1993-12-24 | 870 | 870 | 865 | 865 | 6,000 | 865 |
| 1993-12-22 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1993-12-21 | 890 | 890 | 870 | 890 | 22,000 | 890 |
| 1993-12-20 | 899 | 899 | 890 | 890 | 9,000 | 890 |
| 1993-12-17 | 898 | 900 | 895 | 895 | 13,000 | 895 |
| 1993-12-16 | 899 | 908 | 888 | 888 | 58,000 | 888 |
| 1993-12-14 | 906 | 909 | 906 | 909 | 2,000 | 909 |
| 1993-12-13 | 880 | 894 | 880 | 894 | 8,000 | 894 |
| 1993-12-10 | 837 | 837 | 837 | 837 | 3,000 | 837 |
| 1993-12-09 | 840 | 847 | 840 | 847 | 22,000 | 847 |
| 1993-12-08 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1993-12-07 | 840 | 850 | 840 | 840 | 27,000 | 840 |
| 1993-12-06 | 870 | 870 | 870 | 870 | 18,000 | 870 |
| 1993-12-03 | 875 | 880 | 870 | 870 | 34,000 | 870 |
| 1993-12-02 | 880 | 892 | 879 | 880 | 136,000 | 880 |
| 1993-12-01 | 866 | 880 | 866 | 880 | 27,000 | 880 |
| 1993-11-30 | 879 | 880 | 876 | 876 | 18,000 | 876 |
| 1993-11-29 | 904 | 904 | 900 | 903 | 18,000 | 903 |
| 1993-11-26 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 1993-11-25 | 959 | 959 | 959 | 959 | 6,000 | 959 |
| 1993-11-24 | 960 | 970 | 960 | 970 | 6,000 | 970 |
| 1993-11-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-11-19 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1993-11-18 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1993-11-16 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1993-11-15 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-11-12 | 1,030 | 1,030 | 1,020 | 1,030 | 44,000 | 1,030 |
| 1993-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1993-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1993-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1993-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-10-26 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,120 |
| 1993-10-25 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1993-10-21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-10-20 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1993-10-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1993-10-15 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1993-10-13 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1993-10-12 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 | 1,200 |
| 1993-10-08 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-10-07 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-10-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-10-05 | 1,190 | 1,200 | 1,190 | 1,190 | 28,000 | 1,190 |
| 1993-10-04 | 1,160 | 1,190 | 1,160 | 1,190 | 28,000 | 1,190 |
| 1993-10-01 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1993-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-09-29 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1993-09-24 | 1,150 | 1,150 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1993-09-22 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1993-09-21 | 1,170 | 1,170 | 1,160 | 1,160 | 23,000 | 1,160 |
| 1993-09-20 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1993-09-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1993-09-14 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 | 1,190 |
| 1993-09-13 | 1,170 | 1,180 | 1,160 | 1,180 | 15,000 | 1,180 |
| 1993-09-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-09-09 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1993-09-08 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1993-09-07 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 1,190 |
| 1993-09-06 | 1,180 | 1,180 | 1,170 | 1,180 | 6,000 | 1,180 |
| 1993-09-03 | 1,130 | 1,170 | 1,130 | 1,170 | 54,000 | 1,170 |
| 1993-09-02 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1993-09-01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-08-31 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 | 1,120 |
| 1993-08-30 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 1993-08-27 | 1,110 | 1,150 | 1,110 | 1,150 | 9,000 | 1,150 |
| 1993-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-08-25 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1993-08-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-08-23 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1993-08-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-08-19 | 1,170 | 1,180 | 1,160 | 1,180 | 110,000 | 1,180 |
| 1993-08-18 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 | 1,170 |
| 1993-08-17 | 1,190 | 1,200 | 1,150 | 1,150 | 25,000 | 1,150 |
| 1993-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-08-13 | 1,190 | 1,190 | 1,170 | 1,190 | 33,000 | 1,190 |
| 1993-08-12 | 1,150 | 1,190 | 1,140 | 1,190 | 199,000 | 1,190 |
| 1993-08-11 | 1,140 | 1,180 | 1,140 | 1,180 | 39,000 | 1,180 |
| 1993-08-10 | 1,170 | 1,170 | 1,150 | 1,170 | 53,000 | 1,170 |
| 1993-08-09 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 | 1,170 |
| 1993-08-06 | 1,150 | 1,170 | 1,140 | 1,170 | 5,000 | 1,170 |
| 1993-08-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1993-08-03 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 | 1,170 |
| 1993-08-02 | 1,160 | 1,170 | 1,160 | 1,170 | 14,000 | 1,170 |
| 1993-07-30 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 | 1,180 |
| 1993-07-29 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1993-07-28 | 1,140 | 1,160 | 1,140 | 1,160 | 17,000 | 1,160 |
| 1993-07-27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1993-07-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-07-23 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 | 1,160 |
| 1993-07-22 | 1,160 | 1,160 | 1,160 | 1,160 | 82,000 | 1,160 |
| 1993-07-21 | 1,150 | 1,180 | 1,150 | 1,160 | 34,000 | 1,160 |
| 1993-07-20 | 1,160 | 1,160 | 1,140 | 1,160 | 27,000 | 1,160 |
| 1993-07-19 | 1,160 | 1,170 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1993-07-16 | 1,090 | 1,140 | 1,090 | 1,140 | 75,000 | 1,140 |
| 1993-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1993-07-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-07-13 | 1,080 | 1,100 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1993-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1993-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1993-07-07 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1993-07-06 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-07-05 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1993-07-02 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1993-07-01 | 1,050 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1993-06-30 | 1,050 | 1,050 | 1,040 | 1,050 | 28,000 | 1,050 |
| 1993-06-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-06-28 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 | 1,100 |
| 1993-06-25 | 1,060 | 1,080 | 1,060 | 1,080 | 14,000 | 1,080 |
| 1993-06-24 | 1,050 | 1,050 | 1,030 | 1,050 | 158,000 | 1,050 |
| 1993-06-23 | 1,050 | 1,050 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1993-06-22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1993-06-18 | 1,120 | 1,120 | 1,090 | 1,090 | 12,000 | 1,090 |
| 1993-06-17 | 1,150 | 1,150 | 1,130 | 1,140 | 27,000 | 1,140 |
| 1993-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1993-06-15 | 1,160 | 1,200 | 1,160 | 1,200 | 15,000 | 1,200 |
| 1993-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-06-11 | 1,220 | 1,240 | 1,220 | 1,230 | 26,000 | 1,230 |
| 1993-06-10 | 1,210 | 1,240 | 1,180 | 1,240 | 32,000 | 1,240 |
| 1993-06-08 | 1,200 | 1,210 | 1,190 | 1,210 | 27,000 | 1,210 |
| 1993-06-07 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 | 1,190 |
| 1993-06-04 | 1,190 | 1,190 | 1,180 | 1,180 | 43,000 | 1,180 |
| 1993-06-03 | 1,170 | 1,200 | 1,170 | 1,170 | 20,000 | 1,170 |
| 1993-06-02 | 1,170 | 1,180 | 1,170 | 1,170 | 24,000 | 1,170 |
| 1993-06-01 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1993-05-31 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-05-28 | 1,280 | 1,280 | 1,240 | 1,250 | 64,000 | 1,250 |
| 1993-05-27 | 1,250 | 1,290 | 1,220 | 1,290 | 128,000 | 1,290 |
| 1993-05-26 | 1,140 | 1,230 | 1,140 | 1,230 | 110,000 | 1,230 |
| 1993-05-25 | 1,150 | 1,150 | 1,140 | 1,140 | 40,000 | 1,140 |
| 1993-05-24 | 1,160 | 1,160 | 1,140 | 1,140 | 18,000 | 1,140 |
| 1993-05-21 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 | 1,140 |
| 1993-05-20 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1993-05-19 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 | 1,160 |
| 1993-05-18 | 1,150 | 1,150 | 1,140 | 1,140 | 30,000 | 1,140 |
| 1993-05-17 | 1,170 | 1,170 | 1,130 | 1,140 | 24,000 | 1,140 |
| 1993-05-14 | 1,190 | 1,190 | 1,170 | 1,180 | 166,000 | 1,180 |
| 1993-05-13 | 1,200 | 1,220 | 1,150 | 1,150 | 144,000 | 1,150 |
| 1993-05-12 | 1,250 | 1,260 | 1,210 | 1,240 | 206,000 | 1,240 |
| 1993-05-11 | 1,200 | 1,290 | 1,190 | 1,260 | 199,000 | 1,260 |
| 1993-05-10 | 1,140 | 1,200 | 1,140 | 1,200 | 224,000 | 1,200 |
| 1993-05-07 | 1,070 | 1,150 | 1,070 | 1,140 | 145,000 | 1,140 |
| 1993-05-06 | 1,030 | 1,050 | 1,000 | 1,050 | 166,000 | 1,050 |
| 1993-04-30 | 1,020 | 1,020 | 1,000 | 1,020 | 29,000 | 1,020 |
| 1993-04-28 | 1,030 | 1,030 | 1,010 | 1,010 | 79,000 | 1,010 |
| 1993-04-27 | 1,000 | 1,020 | 1,000 | 1,000 | 78,000 | 1,000 |
| 1993-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-04-22 | 1,010 | 1,020 | 1,010 | 1,010 | 25,000 | 1,010 |
| 1993-04-21 | 1,000 | 1,010 | 995 | 1,010 | 55,000 | 1,010 |
| 1993-04-20 | 990 | 1,010 | 990 | 995 | 35,000 | 995 |
| 1993-04-19 | 998 | 998 | 980 | 990 | 13,000 | 990 |
| 1993-04-16 | 975 | 1,020 | 975 | 1,000 | 60,000 | 1,000 |
| 1993-04-15 | 970 | 979 | 970 | 974 | 17,000 | 974 |
| 1993-04-14 | 970 | 970 | 963 | 970 | 40,000 | 970 |
| 1993-04-13 | 960 | 960 | 960 | 960 | 15,000 | 960 |
| 1993-04-12 | 970 | 970 | 950 | 950 | 26,000 | 950 |
| 1993-04-09 | 951 | 951 | 950 | 950 | 10,000 | 950 |
| 1993-04-08 | 970 | 970 | 950 | 950 | 22,000 | 950 |
| 1993-04-07 | 975 | 975 | 959 | 970 | 9,000 | 970 |
| 1993-04-06 | 980 | 980 | 975 | 975 | 12,000 | 975 |
| 1993-04-05 | 960 | 1,000 | 960 | 985 | 34,000 | 985 |
| 1993-04-02 | 940 | 962 | 940 | 960 | 35,000 | 960 |
| 1993-04-01 | 935 | 935 | 915 | 915 | 23,000 | 915 |
| 1993-03-31 | 925 | 947 | 925 | 947 | 34,000 | 947 |
| 1993-03-30 | 920 | 940 | 920 | 940 | 54,000 | 940 |
| 1993-03-29 | 920 | 920 | 910 | 910 | 28,000 | 910 |
| 1993-03-26 | 900 | 915 | 900 | 910 | 20,000 | 910 |
| 1993-03-25 | 919 | 920 | 900 | 900 | 16,000 | 900 |
| 1993-03-24 | 925 | 925 | 919 | 919 | 37,000 | 919 |
| 1993-03-23 | 920 | 922 | 910 | 920 | 24,000 | 920 |
| 1993-03-22 | 899 | 914 | 899 | 914 | 29,000 | 914 |
| 1993-03-19 | 907 | 907 | 895 | 895 | 30,000 | 895 |
| 1993-03-18 | 909 | 924 | 890 | 898 | 102,000 | 898 |
| 1993-03-17 | 840 | 900 | 840 | 899 | 292,000 | 899 |
| 1993-03-16 | 842 | 842 | 842 | 842 | 20,000 | 842 |
| 1993-03-15 | 840 | 840 | 826 | 840 | 15,000 | 840 |
| 1993-03-12 | 840 | 840 | 839 | 840 | 18,000 | 840 |
| 1993-03-11 | 845 | 850 | 840 | 840 | 5,000 | 840 |
| 1993-03-10 | 850 | 850 | 835 | 847 | 38,000 | 847 |
| 1993-03-09 | 850 | 850 | 845 | 845 | 51,000 | 845 |
| 1993-03-08 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1993-03-05 | 831 | 831 | 830 | 830 | 27,000 | 830 |
| 1993-03-04 | 826 | 830 | 826 | 830 | 20,000 | 830 |
| 1993-03-03 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 1993-03-02 | 831 | 831 | 831 | 831 | 12,000 | 831 |
| 1993-03-01 | 833 | 834 | 833 | 834 | 6,000 | 834 |
| 1993-02-26 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1993-02-25 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 1993-02-24 | 845 | 845 | 840 | 840 | 5,000 | 840 |
| 1993-02-22 | 844 | 844 | 844 | 844 | 5,000 | 844 |
| 1993-02-19 | 843 | 843 | 843 | 843 | 7,000 | 843 |
| 1993-02-18 | 833 | 840 | 833 | 840 | 10,000 | 840 |
| 1993-02-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-02-12 | 825 | 825 | 824 | 825 | 7,000 | 825 |
| 1993-02-10 | 825 | 825 | 824 | 824 | 6,000 | 824 |
| 1993-02-09 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1993-02-08 | 839 | 839 | 824 | 824 | 32,000 | 824 |
| 1993-02-04 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1993-02-03 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1993-02-02 | 854 | 855 | 854 | 855 | 4,000 | 855 |
| 1993-02-01 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1993-01-29 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 1993-01-28 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1993-01-27 | 835 | 835 | 826 | 826 | 14,000 | 826 |
| 1993-01-26 | 835 | 835 | 822 | 826 | 34,000 | 826 |
| 1993-01-25 | 840 | 840 | 834 | 834 | 58,000 | 834 |
| 1993-01-22 | 848 | 850 | 841 | 850 | 61,000 | 850 |
| 1993-01-21 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1993-01-19 | 842 | 847 | 842 | 847 | 3,000 | 847 |
| 1993-01-18 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1993-01-13 | 850 | 850 | 846 | 846 | 10,000 | 846 |
| 1993-01-12 | 840 | 840 | 840 | 840 | 15,000 | 840 |
| 1993-01-11 | 880 | 880 | 835 | 841 | 206,000 | 841 |
| 1993-01-08 | 870 | 880 | 870 | 880 | 11,000 | 880 |
| 1993-01-07 | 855 | 871 | 855 | 871 | 14,000 | 871 |
| 1993-01-06 | 845 | 856 | 845 | 856 | 2,000 | 856 |
| 1993-01-05 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1993-01-04 | 841 | 841 | 841 | 841 | 5,000 | 841 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
