6363 (株)酉島製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 930 | 930 | 920 | 920 | 15,000 | 920 |
| 1994-12-29 | 938 | 938 | 929 | 930 | 6,000 | 930 |
| 1994-12-28 | 931 | 938 | 931 | 938 | 27,000 | 938 |
| 1994-12-27 | 929 | 929 | 921 | 929 | 22,000 | 929 |
| 1994-12-26 | 915 | 925 | 915 | 918 | 30,000 | 918 |
| 1994-12-22 | 919 | 922 | 910 | 910 | 48,000 | 910 |
| 1994-12-21 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1994-12-20 | 930 | 930 | 929 | 929 | 14,000 | 929 |
| 1994-12-19 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-12-14 | 925 | 925 | 925 | 925 | 5,000 | 925 |
| 1994-12-13 | 949 | 949 | 945 | 945 | 5,000 | 945 |
| 1994-12-12 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1994-12-09 | 950 | 951 | 950 | 951 | 12,000 | 951 |
| 1994-12-08 | 961 | 961 | 960 | 960 | 13,000 | 960 |
| 1994-12-07 | 947 | 947 | 947 | 947 | 4,000 | 947 |
| 1994-12-06 | 947 | 947 | 947 | 947 | 15,000 | 947 |
| 1994-12-05 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 1994-12-02 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1994-12-01 | 945 | 950 | 945 | 950 | 7,000 | 950 |
| 1994-11-30 | 950 | 951 | 950 | 950 | 12,000 | 950 |
| 1994-11-28 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1994-11-25 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1994-11-24 | 954 | 954 | 949 | 950 | 10,000 | 950 |
| 1994-11-22 | 960 | 960 | 945 | 954 | 32,000 | 954 |
| 1994-11-18 | 969 | 969 | 965 | 965 | 11,000 | 965 |
| 1994-11-17 | 961 | 961 | 961 | 961 | 30,000 | 961 |
| 1994-11-16 | 961 | 961 | 961 | 961 | 18,000 | 961 |
| 1994-11-15 | 960 | 962 | 960 | 960 | 11,000 | 960 |
| 1994-11-14 | 965 | 965 | 960 | 960 | 14,000 | 960 |
| 1994-11-11 | 962 | 962 | 955 | 955 | 27,000 | 955 |
| 1994-11-10 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1994-11-09 | 987 | 990 | 987 | 987 | 14,000 | 987 |
| 1994-11-08 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 1994-11-07 | 1,020 | 1,020 | 987 | 987 | 34,000 | 987 |
| 1994-11-04 | 986 | 1,010 | 985 | 1,010 | 15,000 | 1,010 |
| 1994-11-02 | 970 | 980 | 970 | 980 | 4,000 | 980 |
| 1994-11-01 | 960 | 960 | 960 | 960 | 26,000 | 960 |
| 1994-10-28 | 965 | 970 | 960 | 960 | 7,000 | 960 |
| 1994-10-27 | 970 | 970 | 965 | 965 | 2,000 | 965 |
| 1994-10-26 | 961 | 961 | 960 | 960 | 34,000 | 960 |
| 1994-10-25 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1994-10-24 | 960 | 960 | 960 | 960 | 14,000 | 960 |
| 1994-10-21 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1994-10-20 | 958 | 960 | 958 | 959 | 74,000 | 959 |
| 1994-10-19 | 964 | 964 | 964 | 964 | 7,000 | 964 |
| 1994-10-18 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1994-10-14 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1994-10-13 | 971 | 974 | 971 | 974 | 11,000 | 974 |
| 1994-10-12 | 969 | 969 | 968 | 969 | 12,000 | 969 |
| 1994-10-11 | 964 | 964 | 964 | 964 | 10,000 | 964 |
| 1994-10-07 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 1994-10-05 | 957 | 959 | 957 | 959 | 11,000 | 959 |
| 1994-10-04 | 968 | 968 | 957 | 957 | 15,000 | 957 |
| 1994-10-03 | 958 | 958 | 951 | 958 | 5,000 | 958 |
| 1994-09-30 | 972 | 972 | 950 | 950 | 16,000 | 950 |
| 1994-09-29 | 975 | 975 | 972 | 972 | 22,000 | 972 |
| 1994-09-28 | 978 | 978 | 978 | 978 | 4,000 | 978 |
| 1994-09-27 | 977 | 977 | 977 | 977 | 2,000 | 977 |
| 1994-09-26 | 977 | 977 | 977 | 977 | 5,000 | 977 |
| 1994-09-22 | 987 | 990 | 970 | 990 | 12,000 | 990 |
| 1994-09-21 | 966 | 968 | 966 | 967 | 16,000 | 967 |
| 1994-09-20 | 1,000 | 1,000 | 972 | 972 | 27,000 | 972 |
| 1994-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1994-09-13 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1994-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-09-09 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1994-09-08 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 1,020 |
| 1994-09-07 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1994-09-06 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1994-09-01 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 | 1,040 |
| 1994-08-30 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 | 1,080 |
| 1994-08-29 | 1,080 | 1,090 | 1,080 | 1,080 | 38,000 | 1,080 |
| 1994-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1994-08-25 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 1994-08-24 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 1,080 |
| 1994-08-23 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1994-08-22 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1994-08-19 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1994-08-18 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1994-08-17 | 1,060 | 1,060 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1994-08-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-08-15 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 1994-08-12 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1994-08-11 | 1,040 | 1,040 | 1,030 | 1,040 | 10,000 | 1,040 |
| 1994-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1994-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-08-08 | 1,060 | 1,060 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1994-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-08-03 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1994-08-02 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1994-08-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-07-29 | 1,050 | 1,060 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1994-07-28 | 1,070 | 1,070 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1994-07-27 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1994-07-26 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1994-07-25 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1994-07-22 | 1,100 | 1,110 | 1,090 | 1,110 | 12,000 | 1,110 |
| 1994-07-21 | 1,110 | 1,120 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1994-07-20 | 1,120 | 1,120 | 1,100 | 1,120 | 18,000 | 1,120 |
| 1994-07-19 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 | 1,120 |
| 1994-07-18 | 1,130 | 1,130 | 1,100 | 1,130 | 17,000 | 1,130 |
| 1994-07-15 | 1,110 | 1,130 | 1,100 | 1,130 | 59,000 | 1,130 |
| 1994-07-14 | 1,090 | 1,090 | 1,070 | 1,090 | 8,000 | 1,090 |
| 1994-07-13 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1994-07-12 | 1,080 | 1,100 | 1,060 | 1,100 | 34,000 | 1,100 |
| 1994-07-08 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1994-07-07 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 | 1,100 |
| 1994-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1994-07-05 | 1,120 | 1,130 | 1,100 | 1,130 | 40,000 | 1,130 |
| 1994-07-04 | 1,100 | 1,130 | 1,100 | 1,120 | 45,000 | 1,120 |
| 1994-07-01 | 1,100 | 1,110 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1994-06-30 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 1994-06-29 | 1,060 | 1,090 | 1,060 | 1,090 | 19,000 | 1,090 |
| 1994-06-28 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1994-06-27 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1994-06-24 | 1,110 | 1,120 | 1,100 | 1,110 | 22,000 | 1,110 |
| 1994-06-23 | 1,110 | 1,110 | 1,090 | 1,110 | 18,000 | 1,110 |
| 1994-06-22 | 1,060 | 1,080 | 1,050 | 1,080 | 18,000 | 1,080 |
| 1994-06-21 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1994-06-20 | 1,100 | 1,110 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1994-06-17 | 1,120 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1994-06-16 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 1,130 |
| 1994-06-15 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1994-06-14 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1994-06-13 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1994-06-10 | 1,120 | 1,130 | 1,100 | 1,130 | 5,000 | 1,130 |
| 1994-06-09 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 | 1,100 |
| 1994-06-08 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1994-06-07 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1994-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1994-06-02 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 | 1,090 |
| 1994-06-01 | 1,060 | 1,080 | 1,050 | 1,080 | 29,000 | 1,080 |
| 1994-05-31 | 1,090 | 1,090 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1994-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1994-05-27 | 1,090 | 1,100 | 1,080 | 1,100 | 24,000 | 1,100 |
| 1994-05-26 | 1,080 | 1,100 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1994-05-25 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 | 1,100 |
| 1994-05-24 | 1,120 | 1,120 | 1,100 | 1,100 | 33,000 | 1,100 |
| 1994-05-23 | 1,130 | 1,130 | 1,130 | 1,130 | 45,000 | 1,130 |
| 1994-05-20 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 1,140 |
| 1994-05-19 | 1,130 | 1,130 | 1,120 | 1,130 | 37,000 | 1,130 |
| 1994-05-18 | 1,170 | 1,180 | 1,140 | 1,160 | 138,000 | 1,160 |
| 1994-05-17 | 1,170 | 1,170 | 1,150 | 1,170 | 108,000 | 1,170 |
| 1994-05-16 | 1,150 | 1,210 | 1,150 | 1,180 | 275,000 | 1,180 |
| 1994-05-13 | 1,090 | 1,150 | 1,090 | 1,150 | 198,000 | 1,150 |
| 1994-05-12 | 1,080 | 1,090 | 1,070 | 1,080 | 48,000 | 1,080 |
| 1994-05-11 | 1,050 | 1,090 | 1,050 | 1,090 | 163,000 | 1,090 |
| 1994-05-10 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 | 1,040 |
| 1994-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1994-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-04-27 | 1,050 | 1,050 | 1,030 | 1,050 | 17,000 | 1,050 |
| 1994-04-26 | 1,050 | 1,060 | 1,040 | 1,050 | 62,000 | 1,050 |
| 1994-04-25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1994-04-22 | 1,030 | 1,060 | 1,030 | 1,050 | 80,000 | 1,050 |
| 1994-04-21 | 1,010 | 1,030 | 1,010 | 1,020 | 25,000 | 1,020 |
| 1994-04-20 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 | 1,000 |
| 1994-04-19 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1994-04-18 | 991 | 996 | 991 | 996 | 6,000 | 996 |
| 1994-04-15 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1994-04-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-04-13 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1994-04-12 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1994-04-11 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1994-04-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-04-07 | 999 | 999 | 991 | 999 | 8,000 | 999 |
| 1994-04-06 | 1,000 | 1,000 | 990 | 999 | 22,000 | 999 |
| 1994-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-03-29 | 999 | 1,000 | 995 | 995 | 9,000 | 995 |
| 1994-03-28 | 980 | 998 | 980 | 998 | 28,000 | 998 |
| 1994-03-25 | 988 | 988 | 969 | 980 | 29,000 | 980 |
| 1994-03-24 | 999 | 1,000 | 990 | 990 | 20,000 | 990 |
| 1994-03-23 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1994-03-22 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1994-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1994-03-17 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1994-03-16 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1994-03-15 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1994-03-14 | 1,030 | 1,070 | 1,020 | 1,070 | 19,000 | 1,070 |
| 1994-03-11 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1994-03-10 | 1,070 | 1,070 | 1,050 | 1,070 | 16,000 | 1,070 |
| 1994-03-09 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1994-03-08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1994-03-07 | 1,080 | 1,090 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1994-03-04 | 1,030 | 1,090 | 1,030 | 1,090 | 48,000 | 1,090 |
| 1994-03-03 | 1,030 | 1,050 | 1,030 | 1,040 | 34,000 | 1,040 |
| 1994-03-02 | 1,020 | 1,030 | 1,010 | 1,020 | 21,000 | 1,020 |
| 1994-03-01 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1994-02-28 | 1,030 | 1,030 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1994-02-25 | 1,000 | 1,030 | 998 | 1,030 | 44,000 | 1,030 |
| 1994-02-24 | 998 | 1,000 | 998 | 998 | 17,000 | 998 |
| 1994-02-23 | 997 | 999 | 997 | 998 | 10,000 | 998 |
| 1994-02-22 | 998 | 998 | 998 | 998 | 6,000 | 998 |
| 1994-02-21 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1994-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1994-02-17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-02-16 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-02-15 | 1,020 | 1,020 | 980 | 980 | 19,000 | 980 |
| 1994-02-14 | 1,020 | 1,030 | 1,020 | 1,030 | 14,000 | 1,030 |
| 1994-02-10 | 1,010 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1994-02-08 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1994-02-07 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-02-03 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1994-02-01 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1994-01-31 | 1,020 | 1,070 | 1,010 | 1,050 | 31,000 | 1,050 |
| 1994-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1994-01-27 | 1,040 | 1,040 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1994-01-26 | 950 | 1,020 | 950 | 1,020 | 53,000 | 1,020 |
| 1994-01-25 | 970 | 970 | 960 | 960 | 13,000 | 960 |
| 1994-01-21 | 990 | 1,020 | 990 | 1,020 | 65,000 | 1,020 |
| 1994-01-20 | 971 | 1,000 | 970 | 1,000 | 20,000 | 1,000 |
| 1994-01-19 | 940 | 960 | 940 | 960 | 16,000 | 960 |
| 1994-01-17 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 1994-01-14 | 920 | 930 | 920 | 930 | 12,000 | 930 |
| 1994-01-13 | 930 | 931 | 920 | 930 | 54,000 | 930 |
| 1994-01-12 | 925 | 930 | 925 | 930 | 11,000 | 930 |
| 1994-01-11 | 929 | 929 | 925 | 925 | 6,000 | 925 |
| 1994-01-10 | 920 | 930 | 920 | 930 | 32,000 | 930 |
| 1994-01-07 | 930 | 930 | 930 | 930 | 15,000 | 930 |
| 1994-01-06 | 891 | 926 | 891 | 920 | 63,000 | 920 |
| 1994-01-05 | 869 | 874 | 869 | 873 | 31,000 | 873 |
| 1994-01-04 | 870 | 870 | 860 | 869 | 13,000 | 869 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
