6363 (株)酉島製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 450 | 461 | 450 | 460 | 15,000 | 460 |
| 2000-12-28 | 468 | 468 | 450 | 450 | 22,000 | 450 |
| 2000-12-27 | 476 | 476 | 470 | 470 | 9,000 | 470 |
| 2000-12-26 | 471 | 478 | 471 | 471 | 12,000 | 471 |
| 2000-12-25 | 471 | 480 | 471 | 471 | 7,000 | 471 |
| 2000-12-22 | 465 | 468 | 460 | 468 | 16,000 | 468 |
| 2000-12-21 | 467 | 467 | 465 | 465 | 18,000 | 465 |
| 2000-12-20 | 463 | 466 | 462 | 466 | 6,000 | 466 |
| 2000-12-19 | 494 | 494 | 461 | 461 | 11,000 | 461 |
| 2000-12-18 | 494 | 494 | 493 | 493 | 5,000 | 493 |
| 2000-12-15 | 495 | 495 | 490 | 495 | 26,000 | 495 |
| 2000-12-14 | 500 | 501 | 495 | 495 | 22,000 | 495 |
| 2000-12-12 | 496 | 509 | 496 | 509 | 52,000 | 509 |
| 2000-12-11 | 486 | 486 | 481 | 481 | 4,000 | 481 |
| 2000-12-08 | 465 | 485 | 465 | 485 | 25,000 | 485 |
| 2000-12-07 | 500 | 500 | 485 | 485 | 7,000 | 485 |
| 2000-12-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-12-05 | 490 | 490 | 483 | 483 | 3,000 | 483 |
| 2000-12-04 | 510 | 510 | 495 | 495 | 8,000 | 495 |
| 2000-12-01 | 492 | 510 | 492 | 509 | 9,000 | 509 |
| 2000-11-30 | 490 | 492 | 481 | 492 | 5,000 | 492 |
| 2000-11-29 | 509 | 509 | 499 | 500 | 6,000 | 500 |
| 2000-11-28 | 510 | 510 | 509 | 509 | 3,000 | 509 |
| 2000-11-27 | 510 | 514 | 510 | 510 | 8,000 | 510 |
| 2000-11-24 | 470 | 490 | 470 | 490 | 2,000 | 490 |
| 2000-11-22 | 469 | 470 | 459 | 470 | 9,000 | 470 |
| 2000-11-21 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-11-20 | 472 | 472 | 470 | 470 | 4,000 | 470 |
| 2000-11-17 | 488 | 488 | 472 | 472 | 2,000 | 472 |
| 2000-11-16 | 485 | 489 | 480 | 489 | 11,000 | 489 |
| 2000-11-15 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2000-11-14 | 489 | 489 | 485 | 485 | 2,000 | 485 |
| 2000-11-13 | 485 | 489 | 485 | 489 | 3,000 | 489 |
| 2000-11-09 | 490 | 491 | 490 | 491 | 2,000 | 491 |
| 2000-11-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-11-06 | 477 | 496 | 477 | 496 | 8,000 | 496 |
| 2000-11-02 | 487 | 492 | 487 | 492 | 14,000 | 492 |
| 2000-11-01 | 485 | 486 | 481 | 481 | 4,000 | 481 |
| 2000-10-31 | 468 | 469 | 460 | 460 | 7,000 | 460 |
| 2000-10-30 | 499 | 499 | 470 | 470 | 11,000 | 470 |
| 2000-10-27 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-10-26 | 480 | 490 | 475 | 490 | 15,000 | 490 |
| 2000-10-25 | 490 | 491 | 486 | 490 | 5,000 | 490 |
| 2000-10-24 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-10-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-10-20 | 486 | 493 | 486 | 492 | 5,000 | 492 |
| 2000-10-19 | 478 | 486 | 471 | 486 | 14,000 | 486 |
| 2000-10-18 | 487 | 487 | 480 | 480 | 8,000 | 480 |
| 2000-10-17 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2000-10-16 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 2000-10-13 | 486 | 486 | 480 | 482 | 9,000 | 482 |
| 2000-10-12 | 489 | 491 | 487 | 487 | 13,000 | 487 |
| 2000-10-11 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-10-10 | 501 | 503 | 492 | 492 | 12,000 | 492 |
| 2000-10-06 | 503 | 512 | 503 | 512 | 4,000 | 512 |
| 2000-10-05 | 501 | 505 | 501 | 503 | 6,000 | 503 |
| 2000-10-04 | 502 | 505 | 501 | 501 | 12,000 | 501 |
| 2000-10-03 | 530 | 530 | 501 | 501 | 8,000 | 501 |
| 2000-10-02 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2000-09-29 | 500 | 530 | 500 | 530 | 14,000 | 530 |
| 2000-09-28 | 512 | 521 | 512 | 520 | 8,000 | 520 |
| 2000-09-27 | 514 | 514 | 492 | 492 | 5,000 | 492 |
| 2000-09-26 | 530 | 530 | 514 | 514 | 5,000 | 514 |
| 2000-09-25 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 2000-09-22 | 531 | 533 | 531 | 533 | 4,000 | 533 |
| 2000-09-21 | 529 | 534 | 505 | 534 | 22,000 | 534 |
| 2000-09-20 | 504 | 525 | 504 | 525 | 15,000 | 525 |
| 2000-09-19 | 504 | 504 | 488 | 490 | 20,000 | 490 |
| 2000-09-14 | 514 | 528 | 498 | 504 | 24,000 | 504 |
| 2000-09-13 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-09-12 | 502 | 503 | 502 | 503 | 6,000 | 503 |
| 2000-09-11 | 501 | 509 | 501 | 502 | 4,000 | 502 |
| 2000-09-08 | 497 | 530 | 497 | 521 | 10,000 | 521 |
| 2000-09-07 | 500 | 500 | 490 | 496 | 6,000 | 496 |
| 2000-09-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-09-05 | 511 | 520 | 510 | 520 | 21,000 | 520 |
| 2000-09-04 | 518 | 519 | 517 | 518 | 6,000 | 518 |
| 2000-09-01 | 530 | 530 | 514 | 517 | 10,000 | 517 |
| 2000-08-31 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 2000-08-30 | 521 | 521 | 515 | 520 | 11,000 | 520 |
| 2000-08-29 | 535 | 535 | 521 | 521 | 7,000 | 521 |
| 2000-08-28 | 545 | 545 | 535 | 535 | 15,000 | 535 |
| 2000-08-25 | 530 | 535 | 525 | 535 | 6,000 | 535 |
| 2000-08-24 | 538 | 539 | 529 | 530 | 9,000 | 530 |
| 2000-08-23 | 530 | 539 | 530 | 539 | 3,000 | 539 |
| 2000-08-22 | 535 | 540 | 530 | 540 | 5,000 | 540 |
| 2000-08-21 | 540 | 540 | 530 | 540 | 7,000 | 540 |
| 2000-08-18 | 521 | 539 | 515 | 535 | 20,000 | 535 |
| 2000-08-17 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2000-08-16 | 541 | 542 | 540 | 540 | 9,000 | 540 |
| 2000-08-15 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2000-08-14 | 550 | 558 | 550 | 550 | 9,000 | 550 |
| 2000-08-11 | 528 | 540 | 524 | 540 | 4,000 | 540 |
| 2000-08-10 | 521 | 538 | 521 | 528 | 13,000 | 528 |
| 2000-08-09 | 517 | 520 | 517 | 518 | 6,000 | 518 |
| 2000-08-08 | 518 | 540 | 516 | 516 | 13,000 | 516 |
| 2000-08-07 | 515 | 517 | 515 | 517 | 4,000 | 517 |
| 2000-08-04 | 510 | 514 | 510 | 514 | 3,000 | 514 |
| 2000-08-03 | 519 | 530 | 510 | 510 | 5,000 | 510 |
| 2000-08-02 | 545 | 545 | 520 | 520 | 10,000 | 520 |
| 2000-08-01 | 540 | 540 | 534 | 535 | 11,000 | 535 |
| 2000-07-31 | 495 | 520 | 495 | 510 | 22,000 | 510 |
| 2000-07-28 | 551 | 551 | 525 | 525 | 6,000 | 525 |
| 2000-07-27 | 566 | 567 | 550 | 551 | 12,000 | 551 |
| 2000-07-26 | 550 | 568 | 550 | 568 | 10,000 | 568 |
| 2000-07-25 | 550 | 553 | 550 | 552 | 10,000 | 552 |
| 2000-07-24 | 568 | 568 | 546 | 550 | 14,000 | 550 |
| 2000-07-21 | 575 | 575 | 563 | 568 | 16,000 | 568 |
| 2000-07-19 | 558 | 580 | 558 | 575 | 20,000 | 575 |
| 2000-07-18 | 605 | 605 | 562 | 562 | 12,000 | 562 |
| 2000-07-17 | 619 | 619 | 592 | 600 | 28,000 | 600 |
| 2000-07-14 | 614 | 614 | 599 | 600 | 15,000 | 600 |
| 2000-07-13 | 610 | 618 | 599 | 599 | 40,000 | 599 |
| 2000-07-12 | 619 | 619 | 609 | 610 | 18,000 | 610 |
| 2000-07-11 | 620 | 620 | 605 | 615 | 29,000 | 615 |
| 2000-07-10 | 596 | 619 | 596 | 602 | 14,000 | 602 |
| 2000-07-07 | 580 | 594 | 580 | 594 | 11,000 | 594 |
| 2000-07-06 | 571 | 580 | 570 | 579 | 33,000 | 579 |
| 2000-07-05 | 590 | 605 | 581 | 585 | 38,000 | 585 |
| 2000-07-04 | 625 | 625 | 610 | 615 | 38,000 | 615 |
| 2000-07-03 | 610 | 629 | 610 | 620 | 59,000 | 620 |
| 2000-06-30 | 590 | 603 | 590 | 600 | 42,000 | 600 |
| 2000-06-29 | 595 | 605 | 592 | 604 | 138,000 | 604 |
| 2000-06-28 | 563 | 598 | 560 | 585 | 119,000 | 585 |
| 2000-06-27 | 535 | 536 | 531 | 534 | 31,000 | 534 |
| 2000-06-26 | 535 | 535 | 530 | 531 | 11,000 | 531 |
| 2000-06-23 | 532 | 539 | 531 | 535 | 16,000 | 535 |
| 2000-06-22 | 538 | 546 | 530 | 531 | 33,000 | 531 |
| 2000-06-21 | 532 | 532 | 527 | 530 | 32,000 | 530 |
| 2000-06-20 | 534 | 534 | 525 | 533 | 10,000 | 533 |
| 2000-06-19 | 534 | 535 | 525 | 534 | 26,000 | 534 |
| 2000-06-16 | 539 | 539 | 538 | 538 | 3,000 | 538 |
| 2000-06-15 | 522 | 522 | 515 | 515 | 18,000 | 515 |
| 2000-06-14 | 540 | 540 | 521 | 522 | 36,000 | 522 |
| 2000-06-13 | 558 | 560 | 550 | 550 | 32,000 | 550 |
| 2000-06-12 | 550 | 555 | 545 | 555 | 42,000 | 555 |
| 2000-06-09 | 541 | 549 | 541 | 548 | 19,000 | 548 |
| 2000-06-08 | 532 | 548 | 532 | 541 | 18,000 | 541 |
| 2000-06-07 | 522 | 535 | 522 | 530 | 30,000 | 530 |
| 2000-06-06 | 515 | 518 | 515 | 518 | 7,000 | 518 |
| 2000-06-05 | 520 | 524 | 520 | 523 | 11,000 | 523 |
| 2000-06-02 | 530 | 530 | 515 | 515 | 10,000 | 515 |
| 2000-06-01 | 530 | 530 | 511 | 512 | 8,000 | 512 |
| 2000-05-31 | 515 | 525 | 511 | 520 | 17,000 | 520 |
| 2000-05-30 | 501 | 515 | 501 | 515 | 9,000 | 515 |
| 2000-05-29 | 529 | 529 | 505 | 505 | 12,000 | 505 |
| 2000-05-26 | 491 | 491 | 482 | 482 | 12,000 | 482 |
| 2000-05-25 | 510 | 510 | 491 | 500 | 12,000 | 500 |
| 2000-05-24 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2000-05-23 | 515 | 515 | 486 | 491 | 37,000 | 491 |
| 2000-05-22 | 526 | 526 | 515 | 515 | 9,000 | 515 |
| 2000-05-19 | 548 | 550 | 526 | 526 | 27,000 | 526 |
| 2000-05-18 | 550 | 560 | 536 | 548 | 153,000 | 548 |
| 2000-05-17 | 494 | 531 | 490 | 520 | 79,000 | 520 |
| 2000-05-16 | 480 | 520 | 480 | 495 | 39,000 | 495 |
| 2000-05-15 | 436 | 446 | 436 | 440 | 18,000 | 440 |
| 2000-05-12 | 450 | 451 | 450 | 451 | 10,000 | 451 |
| 2000-05-11 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2000-05-10 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2000-05-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-05-08 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 2000-05-02 | 450 | 455 | 450 | 455 | 8,000 | 455 |
| 2000-05-01 | 445 | 452 | 445 | 452 | 14,000 | 452 |
| 2000-04-28 | 425 | 449 | 425 | 435 | 11,000 | 435 |
| 2000-04-27 | 445 | 445 | 424 | 425 | 22,000 | 425 |
| 2000-04-26 | 438 | 445 | 438 | 445 | 2,000 | 445 |
| 2000-04-25 | 454 | 454 | 435 | 437 | 11,000 | 437 |
| 2000-04-24 | 441 | 455 | 441 | 455 | 7,000 | 455 |
| 2000-04-21 | 468 | 468 | 443 | 443 | 5,000 | 443 |
| 2000-04-20 | 451 | 451 | 442 | 448 | 10,000 | 448 |
| 2000-04-19 | 480 | 480 | 451 | 451 | 11,000 | 451 |
| 2000-04-18 | 441 | 446 | 441 | 441 | 8,000 | 441 |
| 2000-04-17 | 470 | 470 | 435 | 435 | 14,000 | 435 |
| 2000-04-14 | 494 | 494 | 465 | 465 | 9,000 | 465 |
| 2000-04-13 | 490 | 500 | 470 | 475 | 32,000 | 475 |
| 2000-04-12 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 2000-04-11 | 490 | 495 | 490 | 495 | 14,000 | 495 |
| 2000-04-10 | 490 | 491 | 490 | 490 | 9,000 | 490 |
| 2000-04-07 | 488 | 495 | 482 | 490 | 14,000 | 490 |
| 2000-04-06 | 499 | 500 | 470 | 470 | 17,000 | 470 |
| 2000-04-05 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 2000-04-04 | 478 | 479 | 465 | 470 | 7,000 | 470 |
| 2000-04-03 | 480 | 490 | 470 | 470 | 30,000 | 470 |
| 2000-03-31 | 493 | 493 | 488 | 488 | 3,000 | 488 |
| 2000-03-30 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-03-29 | 499 | 499 | 495 | 495 | 5,000 | 495 |
| 2000-03-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-03-27 | 500 | 510 | 500 | 510 | 19,000 | 510 |
| 2000-03-24 | 490 | 498 | 490 | 497 | 21,000 | 497 |
| 2000-03-23 | 500 | 500 | 490 | 490 | 20,000 | 490 |
| 2000-03-22 | 471 | 500 | 471 | 499 | 51,000 | 499 |
| 2000-03-21 | 451 | 470 | 450 | 470 | 39,000 | 470 |
| 2000-03-17 | 450 | 450 | 441 | 450 | 8,000 | 450 |
| 2000-03-16 | 447 | 449 | 446 | 449 | 21,000 | 449 |
| 2000-03-15 | 446 | 448 | 446 | 447 | 23,000 | 447 |
| 2000-03-14 | 447 | 447 | 445 | 447 | 20,000 | 447 |
| 2000-03-13 | 448 | 455 | 448 | 452 | 28,000 | 452 |
| 2000-03-10 | 449 | 449 | 438 | 438 | 40,000 | 438 |
| 2000-03-09 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2000-03-08 | 415 | 421 | 410 | 410 | 21,000 | 410 |
| 2000-03-07 | 420 | 424 | 417 | 419 | 23,000 | 419 |
| 2000-03-06 | 425 | 430 | 424 | 424 | 21,000 | 424 |
| 2000-03-03 | 438 | 438 | 430 | 431 | 13,000 | 431 |
| 2000-03-02 | 420 | 440 | 420 | 439 | 12,000 | 439 |
| 2000-03-01 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 2000-02-29 | 440 | 449 | 433 | 440 | 7,000 | 440 |
| 2000-02-28 | 439 | 450 | 439 | 449 | 20,000 | 449 |
| 2000-02-25 | 426 | 426 | 419 | 420 | 8,000 | 420 |
| 2000-02-24 | 414 | 425 | 400 | 425 | 21,000 | 425 |
| 2000-02-23 | 415 | 415 | 414 | 415 | 6,000 | 415 |
| 2000-02-22 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-02-21 | 420 | 426 | 415 | 416 | 14,000 | 416 |
| 2000-02-18 | 444 | 444 | 429 | 435 | 20,000 | 435 |
| 2000-02-17 | 442 | 444 | 441 | 444 | 9,000 | 444 |
| 2000-02-16 | 441 | 442 | 441 | 441 | 23,000 | 441 |
| 2000-02-15 | 445 | 445 | 441 | 441 | 14,000 | 441 |
| 2000-02-14 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 2000-02-10 | 452 | 452 | 451 | 451 | 5,000 | 451 |
| 2000-02-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-02-08 | 457 | 457 | 450 | 451 | 4,000 | 451 |
| 2000-02-07 | 448 | 450 | 447 | 447 | 8,000 | 447 |
| 2000-02-04 | 445 | 450 | 445 | 448 | 9,000 | 448 |
| 2000-02-03 | 455 | 455 | 442 | 445 | 13,000 | 445 |
| 2000-02-02 | 458 | 458 | 457 | 457 | 6,000 | 457 |
| 2000-02-01 | 440 | 442 | 440 | 442 | 5,000 | 442 |
| 2000-01-31 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2000-01-28 | 453 | 460 | 453 | 460 | 15,000 | 460 |
| 2000-01-27 | 440 | 454 | 440 | 441 | 20,000 | 441 |
| 2000-01-26 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-01-25 | 430 | 431 | 430 | 431 | 5,000 | 431 |
| 2000-01-24 | 445 | 445 | 430 | 430 | 18,000 | 430 |
| 2000-01-21 | 455 | 455 | 441 | 441 | 15,000 | 441 |
| 2000-01-20 | 435 | 452 | 435 | 452 | 16,000 | 452 |
| 2000-01-19 | 445 | 445 | 435 | 444 | 16,000 | 444 |
| 2000-01-18 | 467 | 467 | 450 | 450 | 14,000 | 450 |
| 2000-01-17 | 460 | 472 | 460 | 462 | 18,000 | 462 |
| 2000-01-14 | 415 | 425 | 415 | 425 | 5,000 | 425 |
| 2000-01-13 | 420 | 420 | 411 | 415 | 11,000 | 415 |
| 2000-01-12 | 415 | 425 | 410 | 410 | 6,000 | 410 |
| 2000-01-11 | 415 | 430 | 405 | 405 | 15,000 | 405 |
| 2000-01-07 | 425 | 425 | 405 | 405 | 7,000 | 405 |
| 2000-01-06 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2000-01-05 | 420 | 425 | 419 | 420 | 10,000 | 420 |
| 2000-01-04 | 420 | 435 | 400 | 400 | 6,000 | 400 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
