6363 (株)酉島製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 416 | 420 | 416 | 420 | 3,000 | 420 |
| 1999-12-29 | 418 | 418 | 416 | 416 | 4,000 | 416 |
| 1999-12-28 | 420 | 420 | 419 | 419 | 6,000 | 419 |
| 1999-12-27 | 400 | 405 | 400 | 401 | 15,000 | 401 |
| 1999-12-24 | 406 | 407 | 400 | 400 | 9,000 | 400 |
| 1999-12-22 | 406 | 407 | 405 | 407 | 21,000 | 407 |
| 1999-12-21 | 405 | 406 | 405 | 406 | 8,000 | 406 |
| 1999-12-20 | 395 | 406 | 395 | 405 | 20,000 | 405 |
| 1999-12-17 | 385 | 401 | 385 | 395 | 21,000 | 395 |
| 1999-12-16 | 415 | 415 | 385 | 385 | 51,000 | 385 |
| 1999-12-15 | 405 | 415 | 405 | 415 | 3,000 | 415 |
| 1999-12-14 | 420 | 420 | 401 | 406 | 22,000 | 406 |
| 1999-12-13 | 401 | 418 | 401 | 418 | 19,000 | 418 |
| 1999-12-10 | 413 | 418 | 396 | 396 | 52,000 | 396 |
| 1999-12-09 | 430 | 433 | 420 | 420 | 36,000 | 420 |
| 1999-12-08 | 431 | 436 | 428 | 430 | 36,000 | 430 |
| 1999-12-07 | 437 | 438 | 436 | 436 | 5,000 | 436 |
| 1999-12-06 | 435 | 450 | 435 | 450 | 18,000 | 450 |
| 1999-12-03 | 441 | 442 | 436 | 436 | 6,000 | 436 |
| 1999-12-02 | 435 | 445 | 435 | 442 | 23,000 | 442 |
| 1999-12-01 | 437 | 437 | 435 | 435 | 13,000 | 435 |
| 1999-11-30 | 436 | 437 | 432 | 437 | 16,000 | 437 |
| 1999-11-29 | 458 | 462 | 431 | 437 | 15,000 | 437 |
| 1999-11-26 | 456 | 458 | 453 | 458 | 11,000 | 458 |
| 1999-11-25 | 476 | 477 | 476 | 476 | 11,000 | 476 |
| 1999-11-24 | 472 | 475 | 472 | 475 | 4,000 | 475 |
| 1999-11-22 | 474 | 489 | 474 | 489 | 3,000 | 489 |
| 1999-11-19 | 490 | 490 | 474 | 490 | 7,000 | 490 |
| 1999-11-18 | 474 | 490 | 474 | 490 | 26,000 | 490 |
| 1999-11-17 | 431 | 475 | 430 | 474 | 12,000 | 474 |
| 1999-11-16 | 428 | 431 | 428 | 431 | 11,000 | 431 |
| 1999-11-15 | 430 | 435 | 429 | 433 | 24,000 | 433 |
| 1999-11-12 | 441 | 444 | 435 | 435 | 40,000 | 435 |
| 1999-11-11 | 440 | 444 | 440 | 442 | 43,000 | 442 |
| 1999-11-10 | 470 | 470 | 425 | 435 | 19,000 | 435 |
| 1999-11-09 | 481 | 483 | 470 | 470 | 16,000 | 470 |
| 1999-11-08 | 488 | 489 | 481 | 481 | 13,000 | 481 |
| 1999-11-05 | 481 | 490 | 481 | 489 | 21,000 | 489 |
| 1999-11-04 | 510 | 510 | 490 | 490 | 8,000 | 490 |
| 1999-11-02 | 512 | 512 | 510 | 510 | 27,000 | 510 |
| 1999-11-01 | 512 | 520 | 512 | 512 | 7,000 | 512 |
| 1999-10-29 | 543 | 543 | 522 | 522 | 4,000 | 522 |
| 1999-10-28 | 514 | 514 | 513 | 513 | 4,000 | 513 |
| 1999-10-27 | 545 | 545 | 530 | 530 | 4,000 | 530 |
| 1999-10-26 | 512 | 513 | 512 | 513 | 10,000 | 513 |
| 1999-10-25 | 511 | 512 | 511 | 512 | 7,000 | 512 |
| 1999-10-22 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 1999-10-21 | 545 | 545 | 511 | 511 | 5,000 | 511 |
| 1999-10-20 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1999-10-19 | 549 | 549 | 510 | 515 | 40,000 | 515 |
| 1999-10-18 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-10-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1999-10-14 | 557 | 557 | 550 | 550 | 2,000 | 550 |
| 1999-10-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-10-12 | 550 | 551 | 550 | 550 | 6,000 | 550 |
| 1999-10-08 | 581 | 581 | 560 | 570 | 5,000 | 570 |
| 1999-10-07 | 550 | 552 | 550 | 551 | 7,000 | 551 |
| 1999-10-06 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1999-10-05 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1999-10-04 | 587 | 588 | 587 | 588 | 2,000 | 588 |
| 1999-10-01 | 557 | 568 | 557 | 568 | 2,000 | 568 |
| 1999-09-30 | 591 | 599 | 591 | 599 | 7,000 | 599 |
| 1999-09-29 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1999-09-27 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1999-09-24 | 570 | 570 | 550 | 550 | 9,000 | 550 |
| 1999-09-22 | 550 | 570 | 550 | 570 | 6,000 | 570 |
| 1999-09-21 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1999-09-20 | 600 | 600 | 590 | 600 | 6,000 | 600 |
| 1999-09-17 | 555 | 598 | 555 | 584 | 5,000 | 584 |
| 1999-09-16 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-09-14 | 575 | 575 | 560 | 561 | 8,000 | 561 |
| 1999-09-13 | 551 | 575 | 550 | 575 | 10,000 | 575 |
| 1999-09-10 | 600 | 600 | 520 | 549 | 41,000 | 549 |
| 1999-09-09 | 599 | 599 | 590 | 590 | 3,000 | 590 |
| 1999-09-08 | 610 | 611 | 575 | 579 | 37,000 | 579 |
| 1999-09-07 | 614 | 614 | 601 | 601 | 8,000 | 601 |
| 1999-09-06 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1999-09-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-02 | 620 | 620 | 610 | 610 | 12,000 | 610 |
| 1999-09-01 | 620 | 620 | 611 | 611 | 3,000 | 611 |
| 1999-08-31 | 620 | 620 | 615 | 620 | 15,000 | 620 |
| 1999-08-30 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 1999-08-27 | 644 | 644 | 630 | 630 | 7,000 | 630 |
| 1999-08-26 | 649 | 649 | 627 | 644 | 6,000 | 644 |
| 1999-08-25 | 627 | 630 | 625 | 630 | 10,000 | 630 |
| 1999-08-24 | 639 | 641 | 625 | 625 | 15,000 | 625 |
| 1999-08-23 | 609 | 632 | 609 | 625 | 8,000 | 625 |
| 1999-08-20 | 613 | 625 | 609 | 625 | 8,000 | 625 |
| 1999-08-19 | 615 | 621 | 600 | 620 | 33,000 | 620 |
| 1999-08-18 | 634 | 634 | 623 | 623 | 6,000 | 623 |
| 1999-08-17 | 639 | 640 | 622 | 624 | 7,000 | 624 |
| 1999-08-16 | 655 | 655 | 639 | 639 | 6,000 | 639 |
| 1999-08-13 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-08-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1999-08-11 | 629 | 630 | 600 | 600 | 25,000 | 600 |
| 1999-08-10 | 647 | 650 | 621 | 621 | 3,000 | 621 |
| 1999-08-09 | 635 | 637 | 634 | 637 | 26,000 | 637 |
| 1999-08-06 | 634 | 634 | 610 | 618 | 30,000 | 618 |
| 1999-08-05 | 649 | 649 | 625 | 645 | 18,000 | 645 |
| 1999-08-04 | 650 | 651 | 640 | 650 | 13,000 | 650 |
| 1999-08-03 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 1999-08-02 | 640 | 640 | 630 | 640 | 10,000 | 640 |
| 1999-07-30 | 639 | 640 | 630 | 640 | 16,000 | 640 |
| 1999-07-29 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1999-07-28 | 675 | 675 | 671 | 674 | 4,000 | 674 |
| 1999-07-27 | 695 | 695 | 670 | 670 | 22,000 | 670 |
| 1999-07-26 | 660 | 698 | 660 | 680 | 40,000 | 680 |
| 1999-07-23 | 663 | 699 | 650 | 650 | 53,000 | 650 |
| 1999-07-22 | 675 | 675 | 660 | 670 | 47,000 | 670 |
| 1999-07-21 | 650 | 679 | 650 | 674 | 50,000 | 674 |
| 1999-07-19 | 647 | 650 | 646 | 646 | 30,000 | 646 |
| 1999-07-16 | 645 | 647 | 638 | 646 | 28,000 | 646 |
| 1999-07-15 | 640 | 641 | 630 | 641 | 32,000 | 641 |
| 1999-07-14 | 630 | 639 | 622 | 639 | 14,000 | 639 |
| 1999-07-13 | 631 | 648 | 630 | 630 | 23,000 | 630 |
| 1999-07-12 | 616 | 629 | 616 | 618 | 27,000 | 618 |
| 1999-07-09 | 625 | 635 | 610 | 610 | 38,000 | 610 |
| 1999-07-08 | 648 | 649 | 635 | 635 | 25,000 | 635 |
| 1999-07-07 | 642 | 645 | 635 | 640 | 31,000 | 640 |
| 1999-07-06 | 630 | 650 | 627 | 632 | 69,000 | 632 |
| 1999-07-05 | 615 | 620 | 615 | 617 | 25,000 | 617 |
| 1999-07-02 | 620 | 620 | 610 | 615 | 26,000 | 615 |
| 1999-07-01 | 615 | 620 | 615 | 615 | 17,000 | 615 |
| 1999-06-30 | 625 | 625 | 610 | 610 | 29,000 | 610 |
| 1999-06-29 | 629 | 629 | 620 | 625 | 18,000 | 625 |
| 1999-06-28 | 627 | 633 | 627 | 628 | 44,000 | 628 |
| 1999-06-25 | 627 | 627 | 610 | 620 | 34,000 | 620 |
| 1999-06-24 | 630 | 630 | 620 | 630 | 19,000 | 630 |
| 1999-06-23 | 629 | 632 | 610 | 630 | 42,000 | 630 |
| 1999-06-22 | 632 | 632 | 620 | 630 | 16,000 | 630 |
| 1999-06-21 | 625 | 649 | 620 | 632 | 41,000 | 632 |
| 1999-06-18 | 635 | 635 | 615 | 625 | 17,000 | 625 |
| 1999-06-17 | 620 | 640 | 620 | 625 | 68,000 | 625 |
| 1999-06-16 | 605 | 615 | 601 | 615 | 35,000 | 615 |
| 1999-06-15 | 610 | 610 | 600 | 605 | 26,000 | 605 |
| 1999-06-14 | 610 | 620 | 605 | 610 | 31,000 | 610 |
| 1999-06-11 | 605 | 605 | 580 | 590 | 34,000 | 590 |
| 1999-06-10 | 604 | 609 | 588 | 600 | 59,000 | 600 |
| 1999-06-09 | 576 | 630 | 576 | 614 | 115,000 | 614 |
| 1999-06-08 | 560 | 570 | 560 | 570 | 36,000 | 570 |
| 1999-06-07 | 556 | 560 | 551 | 560 | 25,000 | 560 |
| 1999-06-04 | 545 | 550 | 545 | 546 | 18,000 | 546 |
| 1999-06-03 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1999-06-02 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1999-06-01 | 548 | 551 | 548 | 551 | 6,000 | 551 |
| 1999-05-31 | 548 | 549 | 548 | 548 | 10,000 | 548 |
| 1999-05-28 | 531 | 548 | 531 | 548 | 40,000 | 548 |
| 1999-05-27 | 549 | 549 | 540 | 540 | 45,000 | 540 |
| 1999-05-26 | 540 | 540 | 540 | 540 | 21,000 | 540 |
| 1999-05-25 | 545 | 556 | 540 | 545 | 19,000 | 545 |
| 1999-05-24 | 532 | 548 | 532 | 540 | 26,000 | 540 |
| 1999-05-21 | 520 | 526 | 500 | 525 | 38,000 | 525 |
| 1999-05-20 | 540 | 540 | 515 | 515 | 13,000 | 515 |
| 1999-05-19 | 565 | 568 | 540 | 540 | 32,000 | 540 |
| 1999-05-18 | 568 | 578 | 560 | 568 | 23,000 | 568 |
| 1999-05-17 | 575 | 578 | 565 | 578 | 75,000 | 578 |
| 1999-05-14 | 583 | 598 | 570 | 598 | 314,000 | 598 |
| 1999-05-13 | 511 | 542 | 511 | 533 | 136,000 | 533 |
| 1999-05-12 | 495 | 505 | 495 | 505 | 35,000 | 505 |
| 1999-05-11 | 495 | 500 | 495 | 500 | 9,000 | 500 |
| 1999-05-10 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 1999-05-07 | 495 | 505 | 495 | 500 | 26,000 | 500 |
| 1999-05-06 | 493 | 495 | 485 | 493 | 20,000 | 493 |
| 1999-04-30 | 490 | 495 | 490 | 495 | 12,000 | 495 |
| 1999-04-28 | 490 | 492 | 485 | 490 | 25,000 | 490 |
| 1999-04-27 | 485 | 490 | 485 | 490 | 24,000 | 490 |
| 1999-04-26 | 485 | 485 | 483 | 483 | 9,000 | 483 |
| 1999-04-23 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1999-04-22 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1999-04-21 | 492 | 492 | 488 | 488 | 5,000 | 488 |
| 1999-04-20 | 510 | 510 | 491 | 492 | 19,000 | 492 |
| 1999-04-19 | 501 | 510 | 498 | 510 | 19,000 | 510 |
| 1999-04-16 | 510 | 511 | 500 | 501 | 19,000 | 501 |
| 1999-04-15 | 500 | 515 | 500 | 510 | 25,000 | 510 |
| 1999-04-14 | 507 | 508 | 500 | 503 | 18,000 | 503 |
| 1999-04-13 | 499 | 510 | 499 | 507 | 18,000 | 507 |
| 1999-04-12 | 491 | 500 | 491 | 500 | 20,000 | 500 |
| 1999-04-09 | 535 | 540 | 521 | 521 | 30,000 | 521 |
| 1999-04-08 | 492 | 535 | 490 | 535 | 49,000 | 535 |
| 1999-04-07 | 493 | 495 | 485 | 490 | 43,000 | 490 |
| 1999-04-06 | 471 | 485 | 470 | 483 | 36,000 | 483 |
| 1999-04-05 | 463 | 466 | 460 | 466 | 36,000 | 466 |
| 1999-04-02 | 464 | 464 | 460 | 460 | 22,000 | 460 |
| 1999-04-01 | 461 | 461 | 460 | 460 | 16,000 | 460 |
| 1999-03-31 | 462 | 463 | 460 | 463 | 19,000 | 463 |
| 1999-03-30 | 456 | 460 | 456 | 460 | 28,000 | 460 |
| 1999-03-29 | 464 | 464 | 455 | 460 | 51,000 | 460 |
| 1999-03-26 | 460 | 463 | 460 | 463 | 37,000 | 463 |
| 1999-03-25 | 455 | 460 | 454 | 460 | 22,000 | 460 |
| 1999-03-24 | 460 | 464 | 455 | 455 | 43,000 | 455 |
| 1999-03-23 | 458 | 465 | 458 | 464 | 58,000 | 464 |
| 1999-03-19 | 447 | 458 | 447 | 458 | 36,000 | 458 |
| 1999-03-18 | 447 | 450 | 445 | 445 | 50,000 | 445 |
| 1999-03-17 | 440 | 447 | 440 | 447 | 50,000 | 447 |
| 1999-03-16 | 436 | 440 | 436 | 437 | 12,000 | 437 |
| 1999-03-15 | 435 | 436 | 434 | 436 | 40,000 | 436 |
| 1999-03-12 | 446 | 446 | 431 | 431 | 26,000 | 431 |
| 1999-03-11 | 422 | 431 | 422 | 431 | 29,000 | 431 |
| 1999-03-10 | 420 | 422 | 420 | 422 | 41,000 | 422 |
| 1999-03-09 | 421 | 421 | 419 | 421 | 19,000 | 421 |
| 1999-03-08 | 420 | 421 | 419 | 421 | 18,000 | 421 |
| 1999-03-05 | 410 | 419 | 410 | 419 | 11,000 | 419 |
| 1999-03-04 | 419 | 420 | 419 | 419 | 3,000 | 419 |
| 1999-03-03 | 420 | 425 | 420 | 420 | 10,000 | 420 |
| 1999-03-02 | 430 | 430 | 420 | 420 | 22,000 | 420 |
| 1999-03-01 | 443 | 443 | 425 | 425 | 11,000 | 425 |
| 1999-02-26 | 420 | 421 | 420 | 420 | 21,000 | 420 |
| 1999-02-25 | 415 | 422 | 415 | 420 | 18,000 | 420 |
| 1999-02-24 | 440 | 448 | 435 | 440 | 106,000 | 440 |
| 1999-02-23 | 405 | 435 | 405 | 435 | 31,000 | 435 |
| 1999-02-22 | 395 | 410 | 395 | 410 | 17,000 | 410 |
| 1999-02-19 | 405 | 406 | 395 | 395 | 17,000 | 395 |
| 1999-02-18 | 405 | 405 | 405 | 405 | 7,000 | 405 |
| 1999-02-17 | 399 | 405 | 399 | 405 | 10,000 | 405 |
| 1999-02-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-02-15 | 392 | 392 | 392 | 392 | 11,000 | 392 |
| 1999-02-12 | 393 | 393 | 390 | 391 | 16,000 | 391 |
| 1999-02-10 | 401 | 401 | 395 | 395 | 24,000 | 395 |
| 1999-02-08 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1999-02-05 | 401 | 405 | 400 | 405 | 6,000 | 405 |
| 1999-02-04 | 408 | 408 | 401 | 401 | 17,000 | 401 |
| 1999-02-02 | 414 | 414 | 410 | 414 | 10,000 | 414 |
| 1999-02-01 | 410 | 414 | 408 | 408 | 45,000 | 408 |
| 1999-01-29 | 423 | 423 | 408 | 408 | 24,000 | 408 |
| 1999-01-28 | 418 | 420 | 412 | 418 | 18,000 | 418 |
| 1999-01-27 | 420 | 429 | 418 | 418 | 28,000 | 418 |
| 1999-01-26 | 404 | 410 | 400 | 410 | 51,000 | 410 |
| 1999-01-25 | 405 | 405 | 396 | 400 | 5,000 | 400 |
| 1999-01-22 | 386 | 400 | 386 | 390 | 24,000 | 390 |
| 1999-01-21 | 391 | 395 | 381 | 390 | 31,000 | 390 |
| 1999-01-20 | 400 | 400 | 390 | 390 | 19,000 | 390 |
| 1999-01-19 | 400 | 400 | 390 | 395 | 25,000 | 395 |
| 1999-01-18 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 1999-01-14 | 400 | 401 | 390 | 391 | 8,000 | 391 |
| 1999-01-13 | 395 | 400 | 390 | 400 | 8,000 | 400 |
| 1999-01-12 | 400 | 400 | 400 | 400 | 14,000 | 400 |
| 1999-01-11 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 1999-01-08 | 395 | 396 | 385 | 385 | 25,000 | 385 |
| 1999-01-07 | 400 | 406 | 400 | 400 | 16,000 | 400 |
| 1999-01-06 | 408 | 408 | 398 | 400 | 13,000 | 400 |
| 1999-01-05 | 425 | 425 | 408 | 408 | 5,000 | 408 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
