6363 (株)酉島製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 1996-12-26 | 857 | 857 | 840 | 840 | 2,000 | 840 |
| 1996-12-25 | 860 | 860 | 858 | 858 | 11,000 | 858 |
| 1996-12-24 | 860 | 861 | 860 | 861 | 3,000 | 861 |
| 1996-12-20 | 870 | 870 | 866 | 870 | 13,000 | 870 |
| 1996-12-19 | 875 | 875 | 870 | 870 | 10,000 | 870 |
| 1996-12-18 | 880 | 880 | 871 | 871 | 6,000 | 871 |
| 1996-12-17 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1996-12-13 | 889 | 889 | 885 | 885 | 8,000 | 885 |
| 1996-12-12 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1996-12-11 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1996-12-10 | 900 | 900 | 890 | 890 | 21,000 | 890 |
| 1996-12-09 | 900 | 900 | 890 | 890 | 17,000 | 890 |
| 1996-12-06 | 905 | 910 | 900 | 900 | 20,000 | 900 |
| 1996-12-05 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1996-12-04 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1996-12-03 | 906 | 910 | 900 | 900 | 29,000 | 900 |
| 1996-12-02 | 905 | 906 | 905 | 906 | 4,000 | 906 |
| 1996-11-29 | 906 | 906 | 906 | 906 | 5,000 | 906 |
| 1996-11-27 | 910 | 910 | 905 | 905 | 3,000 | 905 |
| 1996-11-26 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1996-11-20 | 920 | 920 | 905 | 905 | 5,000 | 905 |
| 1996-11-19 | 905 | 905 | 900 | 905 | 7,000 | 905 |
| 1996-11-15 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1996-11-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-11-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-11-11 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1996-11-07 | 910 | 910 | 905 | 905 | 15,000 | 905 |
| 1996-11-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-11-05 | 919 | 919 | 911 | 911 | 3,000 | 911 |
| 1996-11-01 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1996-10-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-10-29 | 915 | 915 | 915 | 915 | 10,000 | 915 |
| 1996-10-28 | 910 | 910 | 901 | 909 | 21,000 | 909 |
| 1996-10-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-10-23 | 911 | 912 | 910 | 910 | 3,000 | 910 |
| 1996-10-22 | 931 | 931 | 910 | 910 | 17,000 | 910 |
| 1996-10-21 | 935 | 935 | 920 | 920 | 2,000 | 920 |
| 1996-10-18 | 950 | 950 | 935 | 935 | 10,000 | 935 |
| 1996-10-17 | 940 | 945 | 940 | 945 | 4,000 | 945 |
| 1996-10-16 | 949 | 949 | 941 | 941 | 16,000 | 941 |
| 1996-10-15 | 936 | 937 | 935 | 937 | 3,000 | 937 |
| 1996-10-14 | 945 | 945 | 931 | 931 | 3,000 | 931 |
| 1996-10-11 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1996-10-09 | 930 | 931 | 930 | 931 | 19,000 | 931 |
| 1996-10-08 | 936 | 936 | 933 | 933 | 50,000 | 933 |
| 1996-10-07 | 941 | 941 | 935 | 935 | 6,000 | 935 |
| 1996-10-04 | 942 | 942 | 941 | 941 | 22,000 | 941 |
| 1996-10-03 | 945 | 950 | 943 | 943 | 84,000 | 943 |
| 1996-10-02 | 941 | 945 | 940 | 945 | 17,000 | 945 |
| 1996-10-01 | 935 | 940 | 935 | 940 | 9,000 | 940 |
| 1996-09-30 | 931 | 931 | 930 | 930 | 5,000 | 930 |
| 1996-09-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-09-25 | 925 | 925 | 920 | 920 | 6,000 | 920 |
| 1996-09-24 | 925 | 926 | 925 | 926 | 3,000 | 926 |
| 1996-09-20 | 929 | 929 | 921 | 925 | 15,000 | 925 |
| 1996-09-19 | 946 | 946 | 930 | 930 | 27,000 | 930 |
| 1996-09-18 | 936 | 936 | 930 | 936 | 17,000 | 936 |
| 1996-09-17 | 930 | 945 | 930 | 937 | 29,000 | 937 |
| 1996-09-13 | 911 | 911 | 910 | 910 | 18,000 | 910 |
| 1996-09-12 | 913 | 913 | 908 | 908 | 8,000 | 908 |
| 1996-09-11 | 912 | 915 | 910 | 910 | 5,000 | 910 |
| 1996-09-10 | 912 | 912 | 910 | 910 | 14,000 | 910 |
| 1996-09-09 | 916 | 916 | 910 | 910 | 10,000 | 910 |
| 1996-09-06 | 918 | 918 | 915 | 915 | 8,000 | 915 |
| 1996-09-04 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 1996-09-03 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-09-02 | 911 | 911 | 910 | 911 | 13,000 | 911 |
| 1996-08-30 | 913 | 913 | 910 | 910 | 45,000 | 910 |
| 1996-08-29 | 910 | 911 | 910 | 911 | 29,000 | 911 |
| 1996-08-28 | 912 | 912 | 910 | 910 | 6,000 | 910 |
| 1996-08-27 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 1996-08-26 | 927 | 927 | 912 | 912 | 3,000 | 912 |
| 1996-08-22 | 917 | 917 | 917 | 917 | 37,000 | 917 |
| 1996-08-20 | 927 | 927 | 907 | 907 | 5,000 | 907 |
| 1996-08-19 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 1996-08-15 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 1996-08-14 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1996-08-13 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 1996-08-12 | 901 | 915 | 901 | 903 | 10,000 | 903 |
| 1996-08-09 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1996-08-08 | 901 | 930 | 900 | 930 | 12,000 | 930 |
| 1996-08-07 | 908 | 908 | 908 | 908 | 3,000 | 908 |
| 1996-08-06 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 1996-08-02 | 948 | 948 | 918 | 918 | 132,000 | 918 |
| 1996-08-01 | 930 | 938 | 925 | 938 | 6,000 | 938 |
| 1996-07-31 | 910 | 910 | 908 | 908 | 11,000 | 908 |
| 1996-07-30 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1996-07-29 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1996-07-26 | 907 | 907 | 907 | 907 | 4,000 | 907 |
| 1996-07-25 | 905 | 915 | 905 | 906 | 9,000 | 906 |
| 1996-07-24 | 915 | 915 | 915 | 915 | 9,000 | 915 |
| 1996-07-22 | 945 | 945 | 941 | 945 | 4,000 | 945 |
| 1996-07-19 | 950 | 950 | 945 | 945 | 5,000 | 945 |
| 1996-07-17 | 950 | 950 | 949 | 950 | 4,000 | 950 |
| 1996-07-16 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1996-07-15 | 950 | 951 | 950 | 950 | 8,000 | 950 |
| 1996-07-12 | 959 | 959 | 950 | 950 | 20,000 | 950 |
| 1996-07-11 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1996-07-10 | 950 | 950 | 950 | 950 | 16,000 | 950 |
| 1996-07-09 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1996-07-08 | 960 | 960 | 946 | 946 | 5,000 | 946 |
| 1996-07-05 | 945 | 945 | 945 | 945 | 10,000 | 945 |
| 1996-07-04 | 941 | 951 | 935 | 935 | 22,000 | 935 |
| 1996-07-03 | 962 | 962 | 961 | 961 | 35,000 | 961 |
| 1996-07-02 | 962 | 962 | 960 | 961 | 39,000 | 961 |
| 1996-07-01 | 960 | 961 | 960 | 961 | 13,000 | 961 |
| 1996-06-28 | 990 | 991 | 990 | 990 | 15,000 | 990 |
| 1996-06-27 | 990 | 990 | 986 | 986 | 16,000 | 986 |
| 1996-06-26 | 990 | 990 | 985 | 985 | 21,000 | 985 |
| 1996-06-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-06-24 | 984 | 984 | 980 | 980 | 5,000 | 980 |
| 1996-06-21 | 985 | 985 | 983 | 985 | 9,000 | 985 |
| 1996-06-20 | 979 | 980 | 977 | 980 | 10,000 | 980 |
| 1996-06-19 | 975 | 976 | 975 | 976 | 12,000 | 976 |
| 1996-06-18 | 971 | 975 | 970 | 975 | 10,000 | 975 |
| 1996-06-17 | 961 | 965 | 961 | 961 | 6,000 | 961 |
| 1996-06-14 | 960 | 970 | 960 | 960 | 30,000 | 960 |
| 1996-06-13 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-06-12 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-06-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-06-10 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1996-06-07 | 960 | 960 | 960 | 960 | 15,000 | 960 |
| 1996-06-06 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-06-05 | 961 | 961 | 955 | 955 | 6,000 | 955 |
| 1996-06-04 | 959 | 960 | 959 | 960 | 13,000 | 960 |
| 1996-06-03 | 1,000 | 1,000 | 960 | 960 | 12,000 | 960 |
| 1996-05-31 | 988 | 999 | 988 | 999 | 22,000 | 999 |
| 1996-05-29 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1996-05-28 | 970 | 999 | 970 | 999 | 27,000 | 999 |
| 1996-05-27 | 950 | 970 | 947 | 970 | 64,000 | 970 |
| 1996-05-24 | 950 | 950 | 945 | 945 | 22,000 | 945 |
| 1996-05-23 | 950 | 950 | 945 | 950 | 22,000 | 950 |
| 1996-05-22 | 955 | 955 | 950 | 950 | 9,000 | 950 |
| 1996-05-21 | 955 | 956 | 950 | 950 | 14,000 | 950 |
| 1996-05-20 | 966 | 966 | 956 | 956 | 5,000 | 956 |
| 1996-05-17 | 960 | 960 | 956 | 956 | 5,000 | 956 |
| 1996-05-16 | 970 | 970 | 970 | 970 | 12,000 | 970 |
| 1996-05-15 | 970 | 970 | 970 | 970 | 14,000 | 970 |
| 1996-05-14 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1996-05-13 | 965 | 980 | 965 | 980 | 20,000 | 980 |
| 1996-05-10 | 955 | 959 | 955 | 959 | 11,000 | 959 |
| 1996-05-09 | 955 | 956 | 952 | 952 | 37,000 | 952 |
| 1996-05-08 | 951 | 960 | 950 | 960 | 21,000 | 960 |
| 1996-05-07 | 960 | 960 | 950 | 950 | 8,000 | 950 |
| 1996-05-02 | 960 | 970 | 950 | 950 | 21,000 | 950 |
| 1996-05-01 | 950 | 959 | 950 | 959 | 37,000 | 959 |
| 1996-04-30 | 950 | 955 | 945 | 950 | 17,000 | 950 |
| 1996-04-26 | 939 | 950 | 939 | 950 | 6,000 | 950 |
| 1996-04-25 | 935 | 939 | 930 | 939 | 56,000 | 939 |
| 1996-04-24 | 921 | 935 | 921 | 935 | 15,000 | 935 |
| 1996-04-23 | 935 | 935 | 925 | 925 | 15,000 | 925 |
| 1996-04-22 | 939 | 939 | 925 | 925 | 4,000 | 925 |
| 1996-04-19 | 928 | 928 | 925 | 928 | 21,000 | 928 |
| 1996-04-18 | 930 | 932 | 930 | 932 | 12,000 | 932 |
| 1996-04-17 | 922 | 932 | 922 | 932 | 21,000 | 932 |
| 1996-04-16 | 920 | 940 | 920 | 932 | 51,000 | 932 |
| 1996-04-15 | 925 | 930 | 920 | 920 | 55,000 | 920 |
| 1996-04-12 | 919 | 925 | 915 | 925 | 134,000 | 925 |
| 1996-04-11 | 924 | 930 | 924 | 925 | 43,000 | 925 |
| 1996-04-10 | 915 | 924 | 915 | 924 | 11,000 | 924 |
| 1996-04-09 | 918 | 918 | 915 | 915 | 22,000 | 915 |
| 1996-04-08 | 915 | 915 | 915 | 915 | 15,000 | 915 |
| 1996-04-05 | 886 | 895 | 877 | 895 | 69,000 | 895 |
| 1996-04-04 | 882 | 882 | 880 | 880 | 17,000 | 880 |
| 1996-04-03 | 890 | 890 | 880 | 880 | 106,000 | 880 |
| 1996-04-02 | 881 | 883 | 880 | 880 | 18,000 | 880 |
| 1996-04-01 | 896 | 900 | 880 | 880 | 23,000 | 880 |
| 1996-03-29 | 879 | 885 | 874 | 885 | 38,000 | 885 |
| 1996-03-28 | 876 | 880 | 874 | 874 | 25,000 | 874 |
| 1996-03-27 | 885 | 885 | 875 | 885 | 25,000 | 885 |
| 1996-03-26 | 885 | 885 | 880 | 885 | 11,000 | 885 |
| 1996-03-25 | 878 | 885 | 878 | 885 | 16,000 | 885 |
| 1996-03-22 | 880 | 885 | 878 | 878 | 11,000 | 878 |
| 1996-03-21 | 885 | 885 | 885 | 885 | 14,000 | 885 |
| 1996-03-19 | 885 | 885 | 885 | 885 | 39,000 | 885 |
| 1996-03-18 | 885 | 885 | 885 | 885 | 16,000 | 885 |
| 1996-03-15 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 1996-03-13 | 885 | 885 | 883 | 885 | 12,000 | 885 |
| 1996-03-12 | 893 | 893 | 885 | 885 | 9,000 | 885 |
| 1996-03-11 | 898 | 898 | 887 | 890 | 15,000 | 890 |
| 1996-03-08 | 898 | 898 | 898 | 898 | 10,000 | 898 |
| 1996-03-07 | 903 | 903 | 900 | 903 | 19,000 | 903 |
| 1996-03-06 | 905 | 906 | 905 | 906 | 17,000 | 906 |
| 1996-03-05 | 906 | 909 | 906 | 906 | 5,000 | 906 |
| 1996-03-04 | 919 | 919 | 910 | 910 | 11,000 | 910 |
| 1996-02-29 | 905 | 909 | 905 | 909 | 15,000 | 909 |
| 1996-02-27 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1996-02-26 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1996-02-23 | 900 | 900 | 898 | 900 | 43,000 | 900 |
| 1996-02-22 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1996-02-21 | 900 | 900 | 899 | 899 | 13,000 | 899 |
| 1996-02-20 | 908 | 908 | 895 | 898 | 11,000 | 898 |
| 1996-02-19 | 906 | 906 | 898 | 898 | 16,000 | 898 |
| 1996-02-16 | 910 | 910 | 900 | 907 | 52,000 | 907 |
| 1996-02-15 | 904 | 910 | 904 | 910 | 19,000 | 910 |
| 1996-02-14 | 909 | 909 | 908 | 909 | 12,000 | 909 |
| 1996-02-13 | 886 | 898 | 886 | 898 | 9,000 | 898 |
| 1996-02-09 | 908 | 908 | 886 | 886 | 7,000 | 886 |
| 1996-02-08 | 899 | 909 | 899 | 909 | 2,000 | 909 |
| 1996-02-07 | 908 | 909 | 901 | 901 | 8,000 | 901 |
| 1996-02-06 | 913 | 913 | 908 | 909 | 15,000 | 909 |
| 1996-02-05 | 912 | 915 | 912 | 915 | 11,000 | 915 |
| 1996-02-02 | 890 | 912 | 881 | 912 | 42,000 | 912 |
| 1996-02-01 | 890 | 890 | 880 | 890 | 20,000 | 890 |
| 1996-01-31 | 880 | 900 | 880 | 890 | 40,000 | 890 |
| 1996-01-30 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1996-01-29 | 880 | 881 | 875 | 880 | 32,000 | 880 |
| 1996-01-26 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-01-25 | 884 | 890 | 880 | 880 | 41,000 | 880 |
| 1996-01-24 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-01-23 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1996-01-22 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 1996-01-19 | 860 | 880 | 860 | 880 | 47,000 | 880 |
| 1996-01-18 | 865 | 870 | 865 | 870 | 35,000 | 870 |
| 1996-01-17 | 879 | 879 | 878 | 878 | 8,000 | 878 |
| 1996-01-16 | 871 | 877 | 871 | 877 | 6,000 | 877 |
| 1996-01-12 | 866 | 866 | 865 | 865 | 3,000 | 865 |
| 1996-01-10 | 864 | 869 | 864 | 865 | 10,000 | 865 |
| 1996-01-09 | 868 | 868 | 855 | 860 | 40,000 | 860 |
| 1996-01-08 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-01-05 | 892 | 895 | 892 | 895 | 5,000 | 895 |
| 1996-01-04 | 880 | 883 | 880 | 883 | 2,000 | 883 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
