6363 (株)酉島製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	411	415	410	410	12,000	410
1998-12-29	408	411	408	411	10,000	411
1998-12-28	430	430	410	410	8,000	410
1998-12-25	420	422	410	410	11,000	410
1998-12-24	420	421	417	420	25,000	420
1998-12-22	420	420	420	420	18,000	420
1998-12-21	435	435	420	420	9,000	420
1998-12-18	429	429	420	420	8,000	420
1998-12-17	430	430	427	430	3,000	430
1998-12-16	426	426	420	420	15,000	420
1998-12-15	431	431	425	426	5,000	426
1998-12-14	445	445	440	441	8,000	441
1998-12-11	429	444	429	443	20,000	443
1998-12-10	435	444	435	444	12,000	444
1998-12-09	445	445	445	445	3,000	445
1998-12-08	465	465	460	460	20,000	460
1998-12-07	441	445	440	445	9,000	445
1998-12-04	440	460	435	460	23,000	460
1998-12-03	460	460	450	450	8,000	450
1998-12-02	476	476	470	470	14,000	470
1998-12-01	489	489	477	477	2,000	477
1998-11-30	499	500	476	492	19,000	492
1998-11-27	500	500	490	492	85,000	492
1998-11-26	435	470	430	470	65,000	470
1998-11-25	420	435	420	435	52,000	435
1998-11-24	420	420	415	417	33,000	417
1998-11-20	415	415	415	415	7,000	415
1998-11-19	420	421	420	420	9,000	420
1998-11-18	425	425	420	424	6,000	424
1998-11-17	425	425	425	425	6,000	425
1998-11-16	430	430	400	400	5,000	400
1998-11-13	429	429	429	429	1,000	429
1998-11-12	430	430	430	430	3,000	430
1998-11-11	429	430	429	430	4,000	430
1998-11-10	420	420	410	411	6,000	411
1998-11-06	415	430	415	430	4,000	430
1998-11-05	435	435	415	415	8,000	415
1998-11-04	440	440	435	435	4,000	435
1998-11-02	420	420	420	420	1,000	420
1998-10-30	440	440	415	415	5,000	415
1998-10-29	430	430	395	395	8,000	395
1998-10-28	450	450	450	450	2,000	450
1998-10-27	440	440	440	440	5,000	440
1998-10-26	430	431	430	430	4,000	430
1998-10-23	420	440	420	431	8,000	431
1998-10-22	419	434	419	425	5,000	425
1998-10-21	400	420	400	420	4,000	420
1998-10-20	360	385	360	385	12,000	385
1998-10-19	380	385	380	385	4,000	385
1998-10-16	387	387	380	380	10,000	380
1998-10-15	386	387	386	387	6,000	387
1998-10-14	386	386	386	386	1,000	386
1998-10-13	392	392	391	391	5,000	391
1998-10-12	410	410	390	390	25,000	390
1998-10-09	375	395	375	390	17,000	390
1998-10-08	390	395	375	375	6,000	375
1998-10-07	369	395	369	395	11,000	395
1998-10-06	370	376	370	370	17,000	370
1998-10-05	380	380	380	380	1,000	380
1998-10-02	375	380	375	380	14,000	380
1998-10-01	407	407	375	380	42,000	380
1998-09-30	435	435	407	407	18,000	407
1998-09-29	439	439	430	435	7,000	435
1998-09-28	441	441	408	430	27,000	430
1998-09-25	435	435	411	411	24,000	411
1998-09-24	430	435	430	435	16,000	435
1998-09-22	421	421	420	420	3,000	420
1998-09-21	430	431	420	420	23,000	420
1998-09-18	440	440	430	430	27,000	430
1998-09-17	440	440	436	436	29,000	436
1998-09-16	446	450	440	440	18,000	440
1998-09-14	486	495	435	435	21,000	435
1998-09-11	500	500	460	471	20,000	471
1998-09-10	501	501	480	500	13,000	500
1998-09-09	474	500	474	500	17,000	500
1998-09-08	474	480	474	474	16,000	474
1998-09-07	460	474	460	474	10,000	474
1998-09-04	470	470	470	470	11,000	470
1998-09-03	459	480	459	480	12,000	480
1998-09-02	451	470	450	463	34,000	463
1998-09-01	440	445	435	445	33,000	445
1998-08-31	455	470	440	465	79,000	465
1998-08-28	489	489	455	460	27,000	460
1998-08-27	499	499	490	490	28,000	490
1998-08-26	523	523	490	510	44,000	510
1998-08-25	513	520	513	513	13,000	513
1998-08-24	535	535	521	525	26,000	525
1998-08-21	535	535	525	530	26,000	530
1998-08-20	541	541	525	535	19,000	535
1998-08-19	540	550	537	537	33,000	537
1998-08-18	520	540	520	531	30,000	531
1998-08-17	560	560	510	510	24,000	510
1998-08-14	510	560	510	560	43,000	560
1998-08-13	540	540	520	521	35,000	521
1998-08-12	559	559	540	550	31,000	550
1998-08-11	550	577	550	577	26,000	577
1998-08-10	540	540	510	530	69,000	530
1998-08-07	620	620	610	610	41,000	610
1998-08-06	620	620	620	620	4,000	620
1998-08-05	651	651	630	630	32,000	630
1998-08-04	651	651	648	648	7,000	648
1998-08-03	652	652	640	640	31,000	640
1998-07-31	651	651	651	651	8,000	651
1998-07-30	651	651	651	651	5,000	651
1998-07-29	650	651	650	651	8,000	651
1998-07-28	650	650	650	650	1,000	650
1998-07-27	652	652	650	650	14,000	650
1998-07-24	655	655	650	650	8,000	650
1998-07-23	655	681	651	681	4,000	681
1998-07-22	686	686	686	686	1,000	686
1998-07-21	685	687	680	686	9,000	686
1998-07-17	652	664	650	664	57,000	664
1998-07-16	650	665	650	665	24,000	665
1998-07-15	661	675	661	665	17,000	665
1998-07-14	690	700	680	680	30,000	680
1998-07-13	700	705	700	700	7,000	700
1998-07-10	739	740	739	740	6,000	740
1998-07-09	744	744	739	744	18,000	744
1998-07-08	750	750	736	744	21,000	744
1998-07-07	749	749	746	746	23,000	746
1998-07-06	720	720	700	720	11,000	720
1998-07-03	716	716	695	700	13,000	700
1998-07-02	740	750	740	749	15,000	749
1998-07-01	720	730	720	730	7,000	730
1998-06-30	710	720	710	720	9,000	720
1998-06-29	700	700	700	700	7,000	700
1998-06-26	630	700	620	700	10,000	700
1998-06-25	630	630	630	630	21,000	630
1998-06-24	644	647	637	640	22,000	640
1998-06-23	642	643	640	643	19,000	643
1998-06-22	650	650	645	646	17,000	646
1998-06-19	671	671	668	669	23,000	669
1998-06-18	680	680	670	674	20,000	674
1998-06-17	655	660	650	650	19,000	650
1998-06-16	679	680	655	655	17,000	655
1998-06-15	680	680	680	680	1,000	680
1998-06-12	655	684	655	680	30,000	680
1998-06-11	676	680	645	645	35,000	645
1998-06-10	690	710	670	710	17,000	710
1998-06-09	719	719	690	690	16,000	690
1998-06-08	730	730	690	729	11,000	729
1998-06-05	773	780	761	761	9,000	761
1998-06-04	752	753	742	753	4,000	753
1998-06-03	780	790	762	762	26,000	762
1998-06-02	810	810	805	810	5,000	810
1998-06-01	839	850	810	810	51,000	810
1998-05-29	777	829	762	829	55,000	829
1998-05-28	782	800	782	791	23,000	791
1998-05-27	800	840	800	802	84,000	802
1998-05-26	853	880	846	850	344,000	850
1998-05-22	677	726	676	726	48,000	726
1998-05-21	670	675	665	675	6,000	675
1998-05-20	675	675	670	670	4,000	670
1998-05-19	674	674	650	674	22,000	674
1998-05-18	670	671	670	671	12,000	671
1998-05-15	690	690	680	680	50,000	680
1998-05-14	691	694	690	694	58,000	694
1998-05-13	709	709	699	709	6,000	709
1998-05-12	719	719	719	719	2,000	719
1998-05-11	712	719	712	719	4,000	719
1998-05-08	712	712	712	712	1,000	712
1998-05-07	710	712	702	712	8,000	712
1998-05-06	719	719	700	700	20,000	700
1998-05-01	705	715	705	705	10,000	705
1998-04-30	720	720	710	720	11,000	720
1998-04-28	704	724	704	720	8,000	720
1998-04-27	737	737	734	734	8,000	734
1998-04-23	731	731	731	731	6,000	731
1998-04-22	749	750	701	731	10,000	731
1998-04-21	750	750	750	750	1,000	750
1998-04-20	780	780	760	760	2,000	760
1998-04-17	760	775	760	770	3,000	770
1998-04-16	780	780	765	775	8,000	775
1998-04-15	780	790	780	780	11,000	780
1998-04-14	745	800	745	790	19,000	790
1998-04-13	750	760	750	760	16,000	760
1998-04-10	770	770	759	760	16,000	760
1998-04-09	701	760	701	760	47,000	760
1998-04-08	710	716	700	700	13,000	700
1998-04-07	721	731	700	700	6,000	700
1998-04-06	710	720	700	720	13,000	720
1998-04-03	680	701	680	701	19,000	701
1998-04-02	700	720	690	690	40,000	690
1998-04-01	795	795	738	750	64,000	750
1998-03-31	800	800	800	800	3,000	800
1998-03-30	830	830	810	830	9,000	830
1998-03-27	840	857	830	830	13,000	830
1998-03-26	845	859	830	830	36,000	830
1998-03-25	800	845	795	840	48,000	840
1998-03-24	790	800	780	795	29,000	795
1998-03-20	820	830	810	830	10,000	830
1998-03-19	858	858	840	840	12,000	840
1998-03-18	860	860	840	840	7,000	840
1998-03-17	845	870	845	860	18,000	860
1998-03-16	850	850	847	847	17,000	847
1998-03-13	780	800	779	800	74,000	800
1998-03-12	780	780	779	779	5,000	779
1998-03-11	785	790	771	780	19,000	780
1998-03-10	801	801	790	790	14,000	790
1998-03-09	821	821	800	800	13,000	800
1998-03-06	830	850	820	820	23,000	820
1998-03-05	833	847	833	840	17,000	840
1998-03-04	833	833	833	833	2,000	833
1998-03-03	853	853	833	843	58,000	843
1998-03-02	830	852	830	843	20,000	843
1998-02-27	821	830	780	830	66,000	830
1998-02-26	860	870	820	820	52,000	820
1998-02-25	870	870	860	860	14,000	860
1998-02-24	890	890	870	870	26,000	870
1998-02-23	889	890	870	870	52,000	870
1998-02-20	850	880	840	875	69,000	875
1998-02-19	830	850	830	850	24,000	850
1998-02-18	844	844	835	840	43,000	840
1998-02-17	847	857	847	849	8,000	849
1998-02-16	875	875	846	847	13,000	847
1998-02-13	879	880	830	875	68,000	875
1998-02-12	890	895	861	885	36,000	885
1998-02-10	889	898	870	890	46,000	890
1998-02-09	760	860	756	860	86,000	860
1998-02-06	771	780	770	780	24,000	780
1998-02-05	820	820	770	770	10,000	770
1998-02-04	790	810	790	810	27,000	810
1998-02-03	791	801	790	790	11,000	790
1998-02-02	849	849	790	790	7,000	790
1998-01-30	790	860	790	860	34,000	860
1998-01-29	830	850	830	830	37,000	830
1998-01-28	780	813	780	813	38,000	813
1998-01-27	800	800	800	800	3,000	800
1998-01-26	775	803	775	800	27,000	800
1998-01-23	755	770	740	770	22,000	770
1998-01-22	765	765	750	755	13,000	755
1998-01-21	712	812	712	800	81,000	800
1998-01-20	660	712	660	712	44,000	712
1998-01-19	581	640	581	640	37,000	640
1998-01-16	560	570	560	565	10,000	565
1998-01-14	515	530	500	530	34,000	530
1998-01-13	501	510	496	510	33,000	510
1998-01-12	520	520	498	500	41,000	500
1998-01-09	560	560	520	520	39,000	520
1998-01-08	542	560	542	555	63,000	555
1998-01-07	550	550	530	540	32,000	540
1998-01-06	510	540	510	540	15,000	540
1998-01-05	530	530	505	520	29,000	520

分割・併合履歴： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6363 (株)酉島製作所 の時系列データ [1998年度]

6363 (株)酉島製作所の時系列データ [1998年度]