6363 (株)酉島製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 590 | 590 | 529 | 530 | 95,000 | 530 |
| 1997-12-29 | 675 | 675 | 585 | 590 | 91,000 | 590 |
| 1997-12-26 | 730 | 730 | 670 | 685 | 83,000 | 685 |
| 1997-12-25 | 750 | 750 | 710 | 730 | 16,000 | 730 |
| 1997-12-24 | 740 | 755 | 740 | 750 | 36,000 | 750 |
| 1997-12-22 | 779 | 779 | 720 | 750 | 16,000 | 750 |
| 1997-12-19 | 798 | 798 | 750 | 780 | 55,000 | 780 |
| 1997-12-18 | 819 | 819 | 802 | 802 | 4,000 | 802 |
| 1997-12-17 | 821 | 831 | 821 | 829 | 4,000 | 829 |
| 1997-12-16 | 830 | 835 | 810 | 810 | 46,000 | 810 |
| 1997-12-15 | 815 | 825 | 810 | 825 | 39,000 | 825 |
| 1997-12-12 | 800 | 815 | 800 | 815 | 47,000 | 815 |
| 1997-12-11 | 725 | 760 | 725 | 760 | 26,000 | 760 |
| 1997-12-10 | 700 | 715 | 690 | 715 | 20,000 | 715 |
| 1997-12-09 | 699 | 700 | 680 | 700 | 11,000 | 700 |
| 1997-12-08 | 700 | 701 | 690 | 701 | 8,000 | 701 |
| 1997-12-05 | 700 | 700 | 695 | 700 | 8,000 | 700 |
| 1997-12-04 | 704 | 704 | 700 | 700 | 3,000 | 700 |
| 1997-12-03 | 710 | 714 | 700 | 714 | 5,000 | 714 |
| 1997-12-02 | 680 | 720 | 680 | 710 | 30,000 | 710 |
| 1997-12-01 | 699 | 715 | 699 | 710 | 16,000 | 710 |
| 1997-11-28 | 699 | 709 | 690 | 709 | 9,000 | 709 |
| 1997-11-27 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-11-26 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1997-11-25 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1997-11-21 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 1997-11-20 | 698 | 717 | 698 | 710 | 9,000 | 710 |
| 1997-11-19 | 729 | 729 | 718 | 718 | 4,000 | 718 |
| 1997-11-18 | 720 | 730 | 720 | 730 | 12,000 | 730 |
| 1997-11-17 | 700 | 720 | 700 | 720 | 17,000 | 720 |
| 1997-11-14 | 698 | 700 | 690 | 699 | 38,000 | 699 |
| 1997-11-13 | 675 | 695 | 675 | 695 | 11,000 | 695 |
| 1997-11-12 | 690 | 690 | 675 | 685 | 11,000 | 685 |
| 1997-11-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-11-10 | 675 | 690 | 675 | 690 | 14,000 | 690 |
| 1997-11-07 | 680 | 690 | 675 | 680 | 13,000 | 680 |
| 1997-11-06 | 675 | 680 | 665 | 680 | 33,000 | 680 |
| 1997-11-05 | 697 | 697 | 680 | 680 | 11,000 | 680 |
| 1997-11-04 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1997-10-31 | 680 | 696 | 675 | 690 | 21,000 | 690 |
| 1997-10-30 | 681 | 681 | 676 | 681 | 11,000 | 681 |
| 1997-10-29 | 690 | 690 | 680 | 681 | 10,000 | 681 |
| 1997-10-28 | 680 | 685 | 675 | 680 | 36,000 | 680 |
| 1997-10-27 | 709 | 710 | 700 | 710 | 10,000 | 710 |
| 1997-10-24 | 700 | 710 | 700 | 710 | 22,000 | 710 |
| 1997-10-23 | 749 | 749 | 700 | 710 | 27,000 | 710 |
| 1997-10-22 | 710 | 740 | 710 | 740 | 17,000 | 740 |
| 1997-10-21 | 710 | 710 | 695 | 700 | 18,000 | 700 |
| 1997-10-20 | 698 | 710 | 690 | 710 | 25,000 | 710 |
| 1997-10-17 | 710 | 710 | 690 | 696 | 37,000 | 696 |
| 1997-10-16 | 656 | 714 | 656 | 691 | 56,000 | 691 |
| 1997-10-15 | 630 | 658 | 624 | 658 | 173,000 | 658 |
| 1997-10-14 | 740 | 740 | 650 | 650 | 79,000 | 650 |
| 1997-10-13 | 780 | 780 | 749 | 750 | 28,000 | 750 |
| 1997-10-09 | 788 | 788 | 777 | 785 | 28,000 | 785 |
| 1997-10-08 | 795 | 798 | 784 | 798 | 23,000 | 798 |
| 1997-10-07 | 810 | 810 | 770 | 805 | 32,000 | 805 |
| 1997-10-06 | 760 | 810 | 760 | 810 | 90,000 | 810 |
| 1997-10-02 | 909 | 915 | 870 | 870 | 20,000 | 870 |
| 1997-10-01 | 920 | 920 | 905 | 910 | 64,000 | 910 |
| 1997-09-30 | 880 | 931 | 880 | 930 | 68,000 | 930 |
| 1997-09-29 | 980 | 995 | 949 | 980 | 48,000 | 980 |
| 1997-09-26 | 1,000 | 1,040 | 1,000 | 1,020 | 38,000 | 1,020 |
| 1997-09-25 | 1,050 | 1,070 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1997-09-24 | 1,060 | 1,100 | 1,050 | 1,090 | 92,000 | 1,090 |
| 1997-09-22 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1997-09-19 | 1,070 | 1,080 | 1,030 | 1,070 | 50,000 | 1,070 |
| 1997-09-18 | 1,110 | 1,110 | 1,070 | 1,080 | 20,000 | 1,080 |
| 1997-09-17 | 1,100 | 1,140 | 1,080 | 1,120 | 50,000 | 1,120 |
| 1997-09-16 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1997-09-12 | 1,150 | 1,150 | 1,110 | 1,150 | 48,000 | 1,150 |
| 1997-09-11 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 1,130 |
| 1997-09-10 | 1,120 | 1,150 | 1,110 | 1,150 | 40,000 | 1,150 |
| 1997-09-09 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1997-09-08 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1997-09-05 | 1,190 | 1,190 | 1,170 | 1,170 | 19,000 | 1,170 |
| 1997-09-04 | 1,160 | 1,200 | 1,150 | 1,200 | 26,000 | 1,200 |
| 1997-09-03 | 1,150 | 1,170 | 1,150 | 1,170 | 36,000 | 1,170 |
| 1997-09-02 | 1,120 | 1,150 | 1,060 | 1,150 | 136,000 | 1,150 |
| 1997-09-01 | 1,160 | 1,180 | 1,110 | 1,140 | 79,000 | 1,140 |
| 1997-08-29 | 1,190 | 1,210 | 1,160 | 1,200 | 80,000 | 1,200 |
| 1997-08-28 | 1,260 | 1,280 | 1,230 | 1,250 | 71,000 | 1,250 |
| 1997-08-27 | 1,280 | 1,290 | 1,250 | 1,280 | 29,000 | 1,280 |
| 1997-08-26 | 1,300 | 1,300 | 1,270 | 1,290 | 40,000 | 1,290 |
| 1997-08-25 | 1,320 | 1,330 | 1,290 | 1,310 | 129,000 | 1,310 |
| 1997-08-22 | 1,340 | 1,350 | 1,310 | 1,330 | 59,000 | 1,330 |
| 1997-08-21 | 1,340 | 1,350 | 1,330 | 1,350 | 59,000 | 1,350 |
| 1997-08-20 | 1,340 | 1,350 | 1,330 | 1,350 | 34,000 | 1,350 |
| 1997-08-19 | 1,350 | 1,370 | 1,340 | 1,360 | 218,000 | 1,360 |
| 1997-08-18 | 1,340 | 1,350 | 1,310 | 1,320 | 141,000 | 1,320 |
| 1997-08-15 | 1,330 | 1,360 | 1,300 | 1,350 | 199,000 | 1,350 |
| 1997-08-14 | 1,310 | 1,340 | 1,290 | 1,340 | 72,000 | 1,340 |
| 1997-08-13 | 1,280 | 1,300 | 1,280 | 1,300 | 35,000 | 1,300 |
| 1997-08-12 | 1,290 | 1,310 | 1,260 | 1,310 | 24,000 | 1,310 |
| 1997-08-11 | 1,290 | 1,300 | 1,280 | 1,300 | 30,000 | 1,300 |
| 1997-08-08 | 1,310 | 1,330 | 1,290 | 1,300 | 58,000 | 1,300 |
| 1997-08-07 | 1,310 | 1,330 | 1,290 | 1,330 | 61,000 | 1,330 |
| 1997-08-06 | 1,310 | 1,330 | 1,280 | 1,320 | 45,000 | 1,320 |
| 1997-08-05 | 1,310 | 1,340 | 1,290 | 1,330 | 113,000 | 1,330 |
| 1997-08-04 | 1,340 | 1,350 | 1,300 | 1,330 | 75,000 | 1,330 |
| 1997-08-01 | 1,340 | 1,390 | 1,340 | 1,360 | 288,000 | 1,360 |
| 1997-07-31 | 1,300 | 1,340 | 1,270 | 1,320 | 116,000 | 1,320 |
| 1997-07-30 | 1,320 | 1,320 | 1,270 | 1,300 | 150,000 | 1,300 |
| 1997-07-29 | 1,230 | 1,320 | 1,230 | 1,300 | 268,000 | 1,300 |
| 1997-07-28 | 1,230 | 1,260 | 1,230 | 1,240 | 35,000 | 1,240 |
| 1997-07-25 | 1,230 | 1,260 | 1,230 | 1,250 | 62,000 | 1,250 |
| 1997-07-24 | 1,230 | 1,250 | 1,220 | 1,250 | 31,000 | 1,250 |
| 1997-07-23 | 1,240 | 1,250 | 1,200 | 1,250 | 40,000 | 1,250 |
| 1997-07-22 | 1,230 | 1,260 | 1,230 | 1,260 | 14,000 | 1,260 |
| 1997-07-18 | 1,250 | 1,250 | 1,210 | 1,250 | 22,000 | 1,250 |
| 1997-07-17 | 1,270 | 1,280 | 1,240 | 1,260 | 21,000 | 1,260 |
| 1997-07-16 | 1,240 | 1,250 | 1,190 | 1,250 | 94,000 | 1,250 |
| 1997-07-15 | 1,250 | 1,250 | 1,220 | 1,250 | 43,000 | 1,250 |
| 1997-07-14 | 1,260 | 1,280 | 1,220 | 1,270 | 172,000 | 1,270 |
| 1997-07-11 | 1,280 | 1,300 | 1,260 | 1,260 | 156,000 | 1,260 |
| 1997-07-10 | 1,290 | 1,310 | 1,260 | 1,300 | 196,000 | 1,300 |
| 1997-07-09 | 1,330 | 1,350 | 1,280 | 1,300 | 266,000 | 1,300 |
| 1997-07-08 | 1,270 | 1,340 | 1,270 | 1,330 | 356,000 | 1,330 |
| 1997-07-07 | 1,290 | 1,310 | 1,250 | 1,290 | 158,000 | 1,290 |
| 1997-07-04 | 1,290 | 1,340 | 1,280 | 1,280 | 526,000 | 1,280 |
| 1997-07-03 | 1,230 | 1,320 | 1,210 | 1,300 | 645,000 | 1,300 |
| 1997-07-02 | 1,220 | 1,230 | 1,180 | 1,230 | 155,000 | 1,230 |
| 1997-07-01 | 1,240 | 1,250 | 1,200 | 1,230 | 278,000 | 1,230 |
| 1997-06-30 | 1,210 | 1,260 | 1,190 | 1,240 | 416,000 | 1,240 |
| 1997-06-27 | 1,120 | 1,240 | 1,100 | 1,210 | 556,000 | 1,210 |
| 1997-06-26 | 1,100 | 1,180 | 1,080 | 1,140 | 392,000 | 1,140 |
| 1997-06-25 | 1,050 | 1,090 | 1,050 | 1,080 | 178,000 | 1,080 |
| 1997-06-24 | 1,000 | 1,040 | 1,000 | 1,040 | 78,000 | 1,040 |
| 1997-06-23 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1997-06-20 | 1,000 | 1,010 | 999 | 1,000 | 34,000 | 1,000 |
| 1997-06-19 | 995 | 999 | 995 | 999 | 2,000 | 999 |
| 1997-06-18 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1997-06-17 | 1,000 | 1,010 | 990 | 1,010 | 11,000 | 1,010 |
| 1997-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-06-13 | 999 | 1,010 | 999 | 1,000 | 30,000 | 1,000 |
| 1997-06-12 | 984 | 1,000 | 973 | 1,000 | 36,000 | 1,000 |
| 1997-06-11 | 980 | 984 | 965 | 984 | 14,000 | 984 |
| 1997-06-10 | 990 | 990 | 980 | 990 | 16,000 | 990 |
| 1997-06-09 | 990 | 995 | 990 | 990 | 15,000 | 990 |
| 1997-06-06 | 977 | 997 | 977 | 990 | 16,000 | 990 |
| 1997-06-05 | 987 | 1,000 | 980 | 1,000 | 27,000 | 1,000 |
| 1997-06-04 | 997 | 1,000 | 990 | 990 | 41,000 | 990 |
| 1997-06-03 | 998 | 1,010 | 995 | 1,010 | 15,000 | 1,010 |
| 1997-06-02 | 988 | 1,000 | 988 | 990 | 12,000 | 990 |
| 1997-05-30 | 990 | 1,000 | 990 | 990 | 11,000 | 990 |
| 1997-05-29 | 990 | 1,010 | 990 | 990 | 22,000 | 990 |
| 1997-05-28 | 981 | 999 | 970 | 980 | 25,000 | 980 |
| 1997-05-27 | 1,010 | 1,010 | 980 | 981 | 15,000 | 981 |
| 1997-05-26 | 1,000 | 1,000 | 980 | 1,000 | 17,000 | 1,000 |
| 1997-05-23 | 1,010 | 1,030 | 1,000 | 1,020 | 19,000 | 1,020 |
| 1997-05-22 | 1,030 | 1,030 | 1,000 | 1,030 | 31,000 | 1,030 |
| 1997-05-21 | 1,050 | 1,060 | 1,000 | 1,040 | 52,000 | 1,040 |
| 1997-05-20 | 1,050 | 1,070 | 1,030 | 1,070 | 131,000 | 1,070 |
| 1997-05-19 | 1,070 | 1,080 | 1,050 | 1,050 | 42,000 | 1,050 |
| 1997-05-16 | 1,020 | 1,070 | 1,020 | 1,070 | 100,000 | 1,070 |
| 1997-05-15 | 980 | 1,020 | 980 | 1,020 | 36,000 | 1,020 |
| 1997-05-14 | 980 | 990 | 980 | 980 | 34,000 | 980 |
| 1997-05-13 | 1,030 | 1,040 | 991 | 1,000 | 63,000 | 1,000 |
| 1997-05-12 | 1,030 | 1,040 | 1,010 | 1,030 | 42,000 | 1,030 |
| 1997-05-09 | 1,040 | 1,050 | 1,030 | 1,050 | 35,000 | 1,050 |
| 1997-05-08 | 1,070 | 1,070 | 1,040 | 1,060 | 38,000 | 1,060 |
| 1997-05-07 | 1,050 | 1,080 | 1,020 | 1,070 | 136,000 | 1,070 |
| 1997-05-06 | 1,030 | 1,080 | 1,030 | 1,060 | 108,000 | 1,060 |
| 1997-05-02 | 1,020 | 1,030 | 1,010 | 1,030 | 20,000 | 1,030 |
| 1997-05-01 | 1,000 | 1,030 | 1,000 | 1,030 | 71,000 | 1,030 |
| 1997-04-30 | 995 | 1,010 | 990 | 1,000 | 21,000 | 1,000 |
| 1997-04-28 | 999 | 1,000 | 962 | 990 | 35,000 | 990 |
| 1997-04-25 | 970 | 999 | 970 | 995 | 30,000 | 995 |
| 1997-04-24 | 964 | 1,000 | 964 | 1,000 | 65,000 | 1,000 |
| 1997-04-23 | 950 | 964 | 920 | 964 | 55,000 | 964 |
| 1997-04-22 | 954 | 958 | 950 | 956 | 11,000 | 956 |
| 1997-04-21 | 948 | 949 | 930 | 949 | 53,000 | 949 |
| 1997-04-18 | 934 | 940 | 930 | 940 | 16,000 | 940 |
| 1997-04-17 | 930 | 940 | 930 | 934 | 11,000 | 934 |
| 1997-04-16 | 939 | 939 | 890 | 930 | 45,000 | 930 |
| 1997-04-15 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1997-04-14 | 969 | 969 | 950 | 960 | 5,000 | 960 |
| 1997-04-11 | 920 | 959 | 900 | 959 | 40,000 | 959 |
| 1997-04-10 | 970 | 970 | 930 | 950 | 34,000 | 950 |
| 1997-04-09 | 992 | 992 | 930 | 980 | 91,000 | 980 |
| 1997-04-08 | 1,010 | 1,010 | 990 | 1,010 | 13,000 | 1,010 |
| 1997-04-07 | 1,010 | 1,040 | 980 | 1,040 | 40,000 | 1,040 |
| 1997-04-04 | 1,040 | 1,040 | 1,000 | 1,030 | 27,000 | 1,030 |
| 1997-04-03 | 1,030 | 1,050 | 1,010 | 1,050 | 56,000 | 1,050 |
| 1997-04-02 | 1,050 | 1,050 | 1,000 | 1,050 | 105,000 | 1,050 |
| 1997-04-01 | 1,010 | 1,060 | 990 | 1,060 | 131,000 | 1,060 |
| 1997-03-31 | 1,010 | 1,020 | 1,000 | 1,020 | 77,000 | 1,020 |
| 1997-03-28 | 1,020 | 1,030 | 1,000 | 1,020 | 48,000 | 1,020 |
| 1997-03-27 | 1,030 | 1,040 | 1,010 | 1,020 | 64,000 | 1,020 |
| 1997-03-26 | 1,020 | 1,040 | 999 | 1,020 | 138,000 | 1,020 |
| 1997-03-25 | 958 | 1,030 | 950 | 1,020 | 70,000 | 1,020 |
| 1997-03-24 | 980 | 980 | 968 | 968 | 21,000 | 968 |
| 1997-03-21 | 950 | 980 | 940 | 980 | 30,000 | 980 |
| 1997-03-19 | 940 | 970 | 935 | 950 | 44,000 | 950 |
| 1997-03-18 | 910 | 950 | 910 | 950 | 40,000 | 950 |
| 1997-03-17 | 890 | 915 | 890 | 900 | 45,000 | 900 |
| 1997-03-14 | 910 | 915 | 890 | 900 | 96,000 | 900 |
| 1997-03-13 | 930 | 930 | 901 | 922 | 65,000 | 922 |
| 1997-03-12 | 976 | 980 | 935 | 950 | 96,000 | 950 |
| 1997-03-11 | 1,010 | 1,020 | 986 | 986 | 58,000 | 986 |
| 1997-03-10 | 1,010 | 1,030 | 1,000 | 1,030 | 91,000 | 1,030 |
| 1997-03-07 | 965 | 1,010 | 960 | 1,000 | 101,000 | 1,000 |
| 1997-03-06 | 980 | 990 | 960 | 972 | 56,000 | 972 |
| 1997-03-05 | 990 | 1,040 | 975 | 980 | 128,000 | 980 |
| 1997-03-04 | 956 | 998 | 956 | 985 | 442,000 | 985 |
| 1997-03-03 | 980 | 980 | 950 | 950 | 484,000 | 950 |
| 1997-02-28 | 1,030 | 1,030 | 992 | 1,000 | 114,000 | 1,000 |
| 1997-02-27 | 1,070 | 1,070 | 990 | 1,050 | 245,000 | 1,050 |
| 1997-02-26 | 1,110 | 1,140 | 1,050 | 1,070 | 566,000 | 1,070 |
| 1997-02-25 | 1,050 | 1,110 | 1,040 | 1,110 | 402,000 | 1,110 |
| 1997-02-24 | 985 | 1,050 | 985 | 1,030 | 317,000 | 1,030 |
| 1997-02-21 | 998 | 1,030 | 975 | 995 | 172,000 | 995 |
| 1997-02-20 | 981 | 1,020 | 960 | 1,000 | 340,000 | 1,000 |
| 1997-02-19 | 900 | 961 | 899 | 961 | 180,000 | 961 |
| 1997-02-18 | 840 | 890 | 835 | 890 | 190,000 | 890 |
| 1997-02-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-02-14 | 830 | 840 | 830 | 830 | 10,000 | 830 |
| 1997-02-13 | 800 | 830 | 795 | 830 | 32,000 | 830 |
| 1997-02-12 | 810 | 810 | 805 | 805 | 10,000 | 805 |
| 1997-02-10 | 830 | 830 | 815 | 815 | 5,000 | 815 |
| 1997-02-07 | 840 | 850 | 820 | 820 | 28,000 | 820 |
| 1997-02-06 | 860 | 860 | 840 | 840 | 30,000 | 840 |
| 1997-02-05 | 850 | 850 | 841 | 850 | 32,000 | 850 |
| 1997-02-04 | 854 | 860 | 845 | 855 | 43,000 | 855 |
| 1997-02-03 | 869 | 869 | 860 | 860 | 14,000 | 860 |
| 1997-01-31 | 850 | 869 | 850 | 865 | 78,000 | 865 |
| 1997-01-30 | 850 | 860 | 850 | 851 | 21,000 | 851 |
| 1997-01-29 | 850 | 860 | 850 | 860 | 21,000 | 860 |
| 1997-01-28 | 851 | 866 | 851 | 860 | 20,000 | 860 |
| 1997-01-27 | 881 | 881 | 866 | 871 | 15,000 | 871 |
| 1997-01-24 | 879 | 905 | 870 | 881 | 66,000 | 881 |
| 1997-01-23 | 810 | 860 | 810 | 860 | 19,000 | 860 |
| 1997-01-22 | 769 | 799 | 769 | 799 | 20,000 | 799 |
| 1997-01-21 | 799 | 799 | 769 | 769 | 4,000 | 769 |
| 1997-01-20 | 806 | 810 | 796 | 796 | 38,000 | 796 |
| 1997-01-17 | 760 | 818 | 760 | 796 | 60,000 | 796 |
| 1997-01-16 | 750 | 755 | 750 | 755 | 73,000 | 755 |
| 1997-01-14 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 1997-01-13 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1997-01-10 | 805 | 805 | 790 | 790 | 9,000 | 790 |
| 1997-01-09 | 815 | 815 | 810 | 810 | 8,000 | 810 |
| 1997-01-08 | 829 | 829 | 815 | 815 | 6,000 | 815 |
| 1997-01-07 | 830 | 830 | 829 | 830 | 13,000 | 830 |
| 1997-01-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
