6363 (株)酉島製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 855 | 855 | 853 | 853 | 20,000 | 853 |
| 1995-12-28 | 861 | 861 | 855 | 855 | 20,000 | 855 |
| 1995-12-27 | 860 | 860 | 859 | 859 | 6,000 | 859 |
| 1995-12-26 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1995-12-22 | 849 | 849 | 845 | 845 | 9,000 | 845 |
| 1995-12-21 | 850 | 850 | 849 | 849 | 3,000 | 849 |
| 1995-12-20 | 859 | 859 | 855 | 855 | 8,000 | 855 |
| 1995-12-19 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1995-12-18 | 859 | 860 | 859 | 860 | 14,000 | 860 |
| 1995-12-15 | 833 | 849 | 832 | 849 | 14,000 | 849 |
| 1995-12-14 | 851 | 851 | 831 | 831 | 4,000 | 831 |
| 1995-12-13 | 830 | 840 | 830 | 831 | 31,000 | 831 |
| 1995-12-12 | 861 | 861 | 830 | 830 | 42,000 | 830 |
| 1995-12-11 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1995-12-08 | 870 | 870 | 860 | 860 | 19,000 | 860 |
| 1995-12-07 | 830 | 850 | 830 | 850 | 8,000 | 850 |
| 1995-12-05 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1995-12-04 | 843 | 843 | 830 | 830 | 9,000 | 830 |
| 1995-12-01 | 850 | 850 | 830 | 833 | 14,000 | 833 |
| 1995-11-30 | 822 | 830 | 821 | 830 | 6,000 | 830 |
| 1995-11-27 | 815 | 820 | 815 | 820 | 6,000 | 820 |
| 1995-11-24 | 819 | 819 | 815 | 815 | 2,000 | 815 |
| 1995-11-22 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 1995-11-21 | 816 | 816 | 815 | 815 | 11,000 | 815 |
| 1995-11-20 | 820 | 820 | 815 | 815 | 12,000 | 815 |
| 1995-11-17 | 820 | 820 | 820 | 820 | 13,000 | 820 |
| 1995-11-16 | 814 | 814 | 814 | 814 | 3,000 | 814 |
| 1995-11-15 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1995-11-14 | 821 | 830 | 820 | 830 | 9,000 | 830 |
| 1995-11-13 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1995-11-10 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-11-09 | 838 | 838 | 830 | 830 | 7,000 | 830 |
| 1995-11-08 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 1995-11-06 | 833 | 840 | 833 | 840 | 6,000 | 840 |
| 1995-11-02 | 840 | 840 | 830 | 830 | 20,000 | 830 |
| 1995-11-01 | 815 | 830 | 815 | 830 | 3,000 | 830 |
| 1995-10-30 | 805 | 815 | 805 | 815 | 2,000 | 815 |
| 1995-10-27 | 806 | 806 | 804 | 804 | 30,000 | 804 |
| 1995-10-26 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1995-10-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-10-24 | 800 | 802 | 800 | 802 | 6,000 | 802 |
| 1995-10-23 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1995-10-20 | 810 | 810 | 796 | 796 | 2,000 | 796 |
| 1995-10-18 | 791 | 792 | 791 | 792 | 4,000 | 792 |
| 1995-10-16 | 801 | 801 | 801 | 801 | 8,000 | 801 |
| 1995-10-13 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1995-10-12 | 819 | 819 | 810 | 810 | 12,000 | 810 |
| 1995-10-06 | 800 | 829 | 800 | 829 | 4,000 | 829 |
| 1995-10-05 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-10-04 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-10-03 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-09-28 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-09-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-09-25 | 830 | 830 | 824 | 824 | 8,000 | 824 |
| 1995-09-22 | 815 | 820 | 815 | 820 | 5,000 | 820 |
| 1995-09-20 | 835 | 837 | 835 | 835 | 3,000 | 835 |
| 1995-09-19 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1995-09-18 | 835 | 835 | 835 | 835 | 14,000 | 835 |
| 1995-09-14 | 830 | 835 | 830 | 835 | 7,000 | 835 |
| 1995-09-13 | 821 | 830 | 821 | 830 | 3,000 | 830 |
| 1995-09-12 | 835 | 840 | 822 | 822 | 36,000 | 822 |
| 1995-09-11 | 837 | 838 | 828 | 838 | 6,000 | 838 |
| 1995-09-08 | 821 | 839 | 821 | 839 | 2,000 | 839 |
| 1995-09-07 | 828 | 828 | 823 | 823 | 4,000 | 823 |
| 1995-09-06 | 839 | 839 | 824 | 824 | 9,000 | 824 |
| 1995-09-05 | 839 | 839 | 831 | 839 | 13,000 | 839 |
| 1995-09-04 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1995-08-31 | 839 | 839 | 822 | 822 | 4,000 | 822 |
| 1995-08-30 | 835 | 840 | 835 | 840 | 6,000 | 840 |
| 1995-08-29 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1995-08-28 | 839 | 839 | 837 | 837 | 3,000 | 837 |
| 1995-08-25 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1995-08-24 | 819 | 829 | 819 | 829 | 2,000 | 829 |
| 1995-08-23 | 819 | 819 | 819 | 819 | 12,000 | 819 |
| 1995-08-22 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1995-08-21 | 840 | 840 | 839 | 839 | 2,000 | 839 |
| 1995-08-17 | 830 | 832 | 820 | 831 | 33,000 | 831 |
| 1995-08-16 | 810 | 832 | 810 | 831 | 24,000 | 831 |
| 1995-08-15 | 790 | 811 | 790 | 811 | 8,000 | 811 |
| 1995-08-14 | 781 | 800 | 780 | 800 | 5,000 | 800 |
| 1995-08-10 | 782 | 782 | 780 | 780 | 3,000 | 780 |
| 1995-08-09 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1995-08-08 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 1995-08-07 | 805 | 805 | 800 | 800 | 6,000 | 800 |
| 1995-08-04 | 810 | 825 | 805 | 810 | 44,000 | 810 |
| 1995-08-03 | 761 | 810 | 761 | 810 | 33,000 | 810 |
| 1995-08-02 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 1995-07-31 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1995-07-28 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1995-07-27 | 770 | 771 | 770 | 771 | 4,000 | 771 |
| 1995-07-26 | 766 | 770 | 766 | 770 | 14,000 | 770 |
| 1995-07-25 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1995-07-24 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 1995-07-21 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 1995-07-20 | 773 | 773 | 773 | 773 | 5,000 | 773 |
| 1995-07-19 | 779 | 779 | 773 | 773 | 6,000 | 773 |
| 1995-07-18 | 780 | 790 | 780 | 789 | 7,000 | 789 |
| 1995-07-17 | 773 | 773 | 773 | 773 | 3,000 | 773 |
| 1995-07-14 | 770 | 772 | 770 | 772 | 18,000 | 772 |
| 1995-07-13 | 769 | 770 | 769 | 770 | 21,000 | 770 |
| 1995-07-12 | 770 | 770 | 769 | 769 | 5,000 | 769 |
| 1995-07-11 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-07-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-07-07 | 729 | 748 | 729 | 748 | 24,000 | 748 |
| 1995-07-06 | 719 | 719 | 710 | 719 | 7,000 | 719 |
| 1995-07-05 | 706 | 708 | 706 | 708 | 12,000 | 708 |
| 1995-07-04 | 710 | 715 | 710 | 715 | 22,000 | 715 |
| 1995-07-03 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 1995-06-30 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 1995-06-29 | 730 | 730 | 715 | 715 | 6,000 | 715 |
| 1995-06-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-06-27 | 750 | 750 | 730 | 730 | 6,000 | 730 |
| 1995-06-26 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-06-23 | 720 | 721 | 720 | 721 | 8,000 | 721 |
| 1995-06-22 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1995-06-21 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1995-06-20 | 713 | 720 | 711 | 711 | 14,000 | 711 |
| 1995-06-19 | 710 | 711 | 710 | 711 | 8,000 | 711 |
| 1995-06-15 | 710 | 711 | 700 | 700 | 8,000 | 700 |
| 1995-06-14 | 720 | 721 | 720 | 720 | 7,000 | 720 |
| 1995-06-13 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1995-06-12 | 731 | 731 | 731 | 731 | 4,000 | 731 |
| 1995-06-08 | 730 | 740 | 730 | 731 | 11,000 | 731 |
| 1995-06-06 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-06-05 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1995-06-02 | 783 | 783 | 770 | 770 | 3,000 | 770 |
| 1995-05-29 | 790 | 790 | 785 | 785 | 13,000 | 785 |
| 1995-05-26 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1995-05-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-05-24 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1995-05-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-05-22 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 1995-05-19 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1995-05-18 | 790 | 791 | 790 | 791 | 6,000 | 791 |
| 1995-05-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-05-16 | 783 | 783 | 783 | 783 | 2,000 | 783 |
| 1995-05-15 | 796 | 803 | 796 | 803 | 17,000 | 803 |
| 1995-05-12 | 790 | 800 | 790 | 800 | 8,000 | 800 |
| 1995-05-11 | 800 | 800 | 796 | 796 | 28,000 | 796 |
| 1995-05-02 | 805 | 805 | 801 | 801 | 9,000 | 801 |
| 1995-05-01 | 795 | 800 | 795 | 796 | 9,000 | 796 |
| 1995-04-28 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1995-04-27 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1995-04-26 | 809 | 809 | 800 | 800 | 2,000 | 800 |
| 1995-04-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-04-21 | 781 | 781 | 780 | 780 | 24,000 | 780 |
| 1995-04-20 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1995-04-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-04-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-04-13 | 769 | 780 | 769 | 780 | 8,000 | 780 |
| 1995-04-12 | 772 | 785 | 772 | 785 | 5,000 | 785 |
| 1995-04-11 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1995-04-10 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 1995-04-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-04-05 | 777 | 777 | 772 | 772 | 2,000 | 772 |
| 1995-04-04 | 787 | 787 | 780 | 780 | 4,000 | 780 |
| 1995-04-03 | 800 | 800 | 777 | 777 | 11,000 | 777 |
| 1995-03-31 | 800 | 800 | 800 | 800 | 20,000 | 800 |
| 1995-03-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-03-28 | 820 | 830 | 820 | 830 | 10,000 | 830 |
| 1995-03-27 | 772 | 777 | 772 | 777 | 3,000 | 777 |
| 1995-03-24 | 788 | 788 | 771 | 771 | 7,000 | 771 |
| 1995-03-23 | 795 | 795 | 775 | 795 | 19,000 | 795 |
| 1995-03-22 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-03-20 | 800 | 811 | 795 | 811 | 16,000 | 811 |
| 1995-03-17 | 811 | 811 | 800 | 800 | 13,000 | 800 |
| 1995-03-16 | 810 | 815 | 810 | 811 | 32,000 | 811 |
| 1995-03-15 | 816 | 816 | 810 | 810 | 19,000 | 810 |
| 1995-03-14 | 820 | 820 | 816 | 816 | 2,000 | 816 |
| 1995-03-13 | 811 | 811 | 810 | 810 | 11,000 | 810 |
| 1995-03-10 | 820 | 820 | 810 | 811 | 14,000 | 811 |
| 1995-03-09 | 833 | 833 | 820 | 820 | 7,000 | 820 |
| 1995-03-08 | 848 | 848 | 835 | 835 | 13,000 | 835 |
| 1995-03-07 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1995-03-06 | 848 | 850 | 848 | 850 | 8,000 | 850 |
| 1995-03-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-03-02 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1995-03-01 | 860 | 860 | 860 | 860 | 25,000 | 860 |
| 1995-02-27 | 845 | 845 | 845 | 845 | 6,000 | 845 |
| 1995-02-24 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1995-02-22 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1995-02-21 | 894 | 895 | 892 | 893 | 40,000 | 893 |
| 1995-02-17 | 889 | 895 | 889 | 895 | 46,000 | 895 |
| 1995-02-16 | 889 | 889 | 889 | 889 | 4,000 | 889 |
| 1995-02-15 | 872 | 889 | 872 | 889 | 23,000 | 889 |
| 1995-02-14 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1995-02-13 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 1995-02-10 | 872 | 879 | 872 | 879 | 7,000 | 879 |
| 1995-02-09 | 871 | 872 | 871 | 872 | 7,000 | 872 |
| 1995-02-08 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-02-07 | 891 | 893 | 891 | 893 | 2,000 | 893 |
| 1995-02-06 | 883 | 895 | 883 | 895 | 7,000 | 895 |
| 1995-02-03 | 863 | 863 | 863 | 863 | 4,000 | 863 |
| 1995-02-02 | 857 | 857 | 857 | 857 | 2,000 | 857 |
| 1995-02-01 | 862 | 862 | 852 | 853 | 16,000 | 853 |
| 1995-01-31 | 880 | 880 | 850 | 850 | 19,000 | 850 |
| 1995-01-30 | 850 | 855 | 850 | 850 | 10,000 | 850 |
| 1995-01-27 | 850 | 853 | 845 | 845 | 23,000 | 845 |
| 1995-01-26 | 855 | 875 | 850 | 850 | 27,000 | 850 |
| 1995-01-25 | 855 | 855 | 831 | 845 | 66,000 | 845 |
| 1995-01-23 | 859 | 860 | 845 | 845 | 10,000 | 845 |
| 1995-01-20 | 910 | 910 | 875 | 875 | 23,000 | 875 |
| 1995-01-19 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1995-01-18 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1995-01-17 | 908 | 908 | 908 | 908 | 4,000 | 908 |
| 1995-01-13 | 917 | 918 | 917 | 918 | 14,000 | 918 |
| 1995-01-12 | 930 | 930 | 917 | 917 | 6,000 | 917 |
| 1995-01-11 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1995-01-10 | 933 | 933 | 933 | 933 | 4,000 | 933 |
| 1995-01-09 | 915 | 925 | 915 | 915 | 6,000 | 915 |
| 1995-01-06 | 932 | 935 | 930 | 935 | 42,000 | 935 |
| 1995-01-05 | 914 | 928 | 914 | 928 | 19,000 | 928 |
| 1995-01-04 | 921 | 921 | 911 | 911 | 12,000 | 911 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
