6363 (株)酉島製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 399 | 410 | 399 | 410 | 5,000 | 410 |
| 2002-12-27 | 409 | 409 | 407 | 409 | 14,000 | 409 |
| 2002-12-26 | 391 | 395 | 391 | 395 | 4,000 | 395 |
| 2002-12-25 | 388 | 393 | 380 | 386 | 16,000 | 386 |
| 2002-12-24 | 391 | 392 | 385 | 391 | 43,000 | 391 |
| 2002-12-20 | 390 | 397 | 387 | 391 | 39,000 | 391 |
| 2002-12-19 | 392 | 392 | 383 | 390 | 19,000 | 390 |
| 2002-12-18 | 406 | 406 | 392 | 392 | 17,000 | 392 |
| 2002-12-17 | 401 | 401 | 400 | 401 | 11,000 | 401 |
| 2002-12-16 | 396 | 396 | 391 | 391 | 4,000 | 391 |
| 2002-12-13 | 396 | 404 | 396 | 400 | 45,000 | 400 |
| 2002-12-12 | 410 | 411 | 410 | 411 | 7,000 | 411 |
| 2002-12-11 | 420 | 423 | 413 | 413 | 15,000 | 413 |
| 2002-12-10 | 418 | 420 | 411 | 420 | 51,000 | 420 |
| 2002-12-09 | 412 | 412 | 402 | 402 | 13,000 | 402 |
| 2002-12-06 | 428 | 428 | 412 | 412 | 21,000 | 412 |
| 2002-12-05 | 429 | 429 | 427 | 427 | 4,000 | 427 |
| 2002-12-04 | 429 | 434 | 428 | 429 | 16,000 | 429 |
| 2002-12-03 | 440 | 440 | 423 | 428 | 11,000 | 428 |
| 2002-12-02 | 439 | 439 | 437 | 437 | 11,000 | 437 |
| 2002-11-29 | 435 | 438 | 430 | 434 | 19,000 | 434 |
| 2002-11-28 | 426 | 435 | 426 | 435 | 72,000 | 435 |
| 2002-11-27 | 431 | 436 | 425 | 425 | 14,000 | 425 |
| 2002-11-26 | 430 | 434 | 426 | 426 | 26,000 | 426 |
| 2002-11-25 | 419 | 431 | 414 | 420 | 18,000 | 420 |
| 2002-11-22 | 391 | 405 | 391 | 404 | 12,000 | 404 |
| 2002-11-21 | 377 | 390 | 377 | 390 | 19,000 | 390 |
| 2002-11-20 | 372 | 377 | 369 | 377 | 10,000 | 377 |
| 2002-11-19 | 367 | 372 | 367 | 372 | 14,000 | 372 |
| 2002-11-18 | 383 | 386 | 365 | 366 | 43,000 | 366 |
| 2002-11-15 | 389 | 389 | 381 | 381 | 16,000 | 381 |
| 2002-11-14 | 385 | 388 | 382 | 385 | 16,000 | 385 |
| 2002-11-13 | 396 | 396 | 390 | 390 | 18,000 | 390 |
| 2002-11-12 | 411 | 411 | 400 | 400 | 20,000 | 400 |
| 2002-11-11 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2002-11-08 | 416 | 416 | 409 | 411 | 20,000 | 411 |
| 2002-11-07 | 429 | 429 | 418 | 418 | 22,000 | 418 |
| 2002-11-06 | 435 | 435 | 428 | 428 | 12,000 | 428 |
| 2002-11-05 | 437 | 438 | 420 | 434 | 32,000 | 434 |
| 2002-11-01 | 438 | 438 | 438 | 438 | 6,000 | 438 |
| 2002-10-31 | 430 | 440 | 430 | 440 | 12,000 | 440 |
| 2002-10-30 | 440 | 442 | 440 | 440 | 27,000 | 440 |
| 2002-10-29 | 448 | 451 | 440 | 440 | 16,000 | 440 |
| 2002-10-28 | 456 | 456 | 446 | 447 | 12,000 | 447 |
| 2002-10-25 | 445 | 452 | 445 | 451 | 16,000 | 451 |
| 2002-10-24 | 460 | 460 | 443 | 444 | 9,000 | 444 |
| 2002-10-23 | 453 | 461 | 453 | 461 | 24,000 | 461 |
| 2002-10-22 | 449 | 452 | 448 | 448 | 13,000 | 448 |
| 2002-10-21 | 469 | 469 | 464 | 464 | 11,000 | 464 |
| 2002-10-18 | 469 | 469 | 468 | 468 | 5,000 | 468 |
| 2002-10-17 | 468 | 473 | 468 | 468 | 3,000 | 468 |
| 2002-10-16 | 466 | 466 | 456 | 461 | 12,000 | 461 |
| 2002-10-15 | 467 | 467 | 466 | 466 | 9,000 | 466 |
| 2002-10-11 | 441 | 462 | 440 | 462 | 14,000 | 462 |
| 2002-10-10 | 452 | 452 | 440 | 441 | 13,000 | 441 |
| 2002-10-09 | 450 | 455 | 440 | 454 | 13,000 | 454 |
| 2002-10-08 | 455 | 455 | 450 | 452 | 6,000 | 452 |
| 2002-10-07 | 460 | 463 | 460 | 461 | 10,000 | 461 |
| 2002-10-04 | 467 | 476 | 467 | 470 | 58,000 | 470 |
| 2002-10-03 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 2002-10-02 | 486 | 486 | 476 | 476 | 5,000 | 476 |
| 2002-10-01 | 480 | 481 | 475 | 476 | 14,000 | 476 |
| 2002-09-30 | 482 | 489 | 482 | 487 | 4,000 | 487 |
| 2002-09-27 | 493 | 493 | 477 | 482 | 8,000 | 482 |
| 2002-09-26 | 486 | 486 | 479 | 485 | 13,000 | 485 |
| 2002-09-25 | 488 | 490 | 478 | 478 | 13,000 | 478 |
| 2002-09-24 | 496 | 496 | 493 | 494 | 24,000 | 494 |
| 2002-09-20 | 477 | 491 | 477 | 491 | 10,000 | 491 |
| 2002-09-19 | 478 | 496 | 476 | 476 | 19,000 | 476 |
| 2002-09-18 | 483 | 483 | 482 | 483 | 5,000 | 483 |
| 2002-09-17 | 486 | 490 | 476 | 486 | 14,000 | 486 |
| 2002-09-13 | 492 | 492 | 476 | 476 | 40,000 | 476 |
| 2002-09-12 | 475 | 481 | 470 | 476 | 9,000 | 476 |
| 2002-09-11 | 476 | 477 | 470 | 470 | 18,000 | 470 |
| 2002-09-10 | 473 | 486 | 473 | 475 | 19,000 | 475 |
| 2002-09-09 | 470 | 482 | 466 | 470 | 10,000 | 470 |
| 2002-09-06 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 2002-09-05 | 473 | 473 | 464 | 470 | 16,000 | 470 |
| 2002-09-04 | 468 | 472 | 463 | 463 | 20,000 | 463 |
| 2002-09-03 | 485 | 485 | 458 | 468 | 24,000 | 468 |
| 2002-09-02 | 476 | 480 | 472 | 480 | 12,000 | 480 |
| 2002-08-30 | 482 | 483 | 472 | 476 | 20,000 | 476 |
| 2002-08-29 | 485 | 485 | 472 | 472 | 13,000 | 472 |
| 2002-08-28 | 497 | 497 | 485 | 485 | 11,000 | 485 |
| 2002-08-27 | 501 | 501 | 483 | 483 | 37,000 | 483 |
| 2002-08-26 | 494 | 494 | 483 | 486 | 23,000 | 486 |
| 2002-08-23 | 489 | 497 | 489 | 494 | 8,000 | 494 |
| 2002-08-22 | 494 | 494 | 480 | 489 | 16,000 | 489 |
| 2002-08-21 | 493 | 497 | 480 | 484 | 17,000 | 484 |
| 2002-08-20 | 486 | 486 | 480 | 484 | 8,000 | 484 |
| 2002-08-19 | 502 | 502 | 477 | 481 | 18,000 | 481 |
| 2002-08-16 | 500 | 500 | 490 | 492 | 10,000 | 492 |
| 2002-08-15 | 500 | 500 | 491 | 491 | 5,000 | 491 |
| 2002-08-14 | 498 | 498 | 488 | 491 | 9,000 | 491 |
| 2002-08-13 | 485 | 495 | 485 | 493 | 8,000 | 493 |
| 2002-08-12 | 498 | 501 | 495 | 495 | 7,000 | 495 |
| 2002-08-09 | 504 | 504 | 498 | 498 | 15,000 | 498 |
| 2002-08-08 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 2002-08-07 | 500 | 500 | 494 | 495 | 8,000 | 495 |
| 2002-08-06 | 500 | 500 | 485 | 485 | 5,000 | 485 |
| 2002-08-05 | 498 | 502 | 498 | 500 | 20,000 | 500 |
| 2002-08-02 | 507 | 507 | 498 | 498 | 10,000 | 498 |
| 2002-08-01 | 501 | 502 | 495 | 497 | 25,000 | 497 |
| 2002-07-31 | 489 | 494 | 489 | 494 | 3,000 | 494 |
| 2002-07-30 | 506 | 506 | 486 | 489 | 7,000 | 489 |
| 2002-07-29 | 491 | 501 | 484 | 501 | 39,000 | 501 |
| 2002-07-26 | 484 | 484 | 474 | 483 | 18,000 | 483 |
| 2002-07-25 | 474 | 485 | 474 | 485 | 21,000 | 485 |
| 2002-07-24 | 463 | 477 | 463 | 477 | 6,000 | 477 |
| 2002-07-23 | 461 | 462 | 461 | 461 | 13,000 | 461 |
| 2002-07-22 | 467 | 485 | 467 | 468 | 15,000 | 468 |
| 2002-07-19 | 472 | 472 | 466 | 466 | 8,000 | 466 |
| 2002-07-18 | 482 | 482 | 473 | 474 | 11,000 | 474 |
| 2002-07-17 | 473 | 473 | 463 | 472 | 18,000 | 472 |
| 2002-07-16 | 471 | 484 | 471 | 473 | 37,000 | 473 |
| 2002-07-15 | 502 | 502 | 485 | 485 | 20,000 | 485 |
| 2002-07-12 | 500 | 500 | 497 | 497 | 8,000 | 497 |
| 2002-07-11 | 490 | 512 | 490 | 499 | 19,000 | 499 |
| 2002-07-10 | 509 | 509 | 502 | 502 | 5,000 | 502 |
| 2002-07-09 | 515 | 519 | 507 | 519 | 30,000 | 519 |
| 2002-07-08 | 510 | 510 | 491 | 491 | 17,000 | 491 |
| 2002-07-05 | 500 | 504 | 498 | 500 | 13,000 | 500 |
| 2002-07-04 | 496 | 501 | 492 | 496 | 12,000 | 496 |
| 2002-07-03 | 500 | 501 | 497 | 501 | 27,000 | 501 |
| 2002-07-02 | 500 | 500 | 499 | 499 | 7,000 | 499 |
| 2002-07-01 | 500 | 500 | 499 | 500 | 26,000 | 500 |
| 2002-06-28 | 500 | 500 | 498 | 499 | 39,000 | 499 |
| 2002-06-27 | 500 | 503 | 495 | 499 | 39,000 | 499 |
| 2002-06-26 | 501 | 511 | 501 | 504 | 12,000 | 504 |
| 2002-06-25 | 501 | 516 | 501 | 516 | 11,000 | 516 |
| 2002-06-24 | 494 | 521 | 494 | 521 | 6,000 | 521 |
| 2002-06-21 | 526 | 526 | 524 | 524 | 7,000 | 524 |
| 2002-06-20 | 503 | 503 | 497 | 500 | 6,000 | 500 |
| 2002-06-19 | 503 | 508 | 503 | 503 | 10,000 | 503 |
| 2002-06-18 | 506 | 509 | 503 | 509 | 17,000 | 509 |
| 2002-06-17 | 509 | 509 | 502 | 503 | 16,000 | 503 |
| 2002-06-14 | 516 | 519 | 512 | 519 | 67,000 | 519 |
| 2002-06-13 | 520 | 524 | 518 | 524 | 8,000 | 524 |
| 2002-06-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-06-11 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-06-10 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-06-07 | 520 | 530 | 518 | 530 | 9,000 | 530 |
| 2002-06-06 | 550 | 550 | 525 | 525 | 19,000 | 525 |
| 2002-06-05 | 550 | 552 | 535 | 535 | 8,000 | 535 |
| 2002-06-04 | 550 | 550 | 540 | 543 | 11,000 | 543 |
| 2002-06-03 | 532 | 550 | 532 | 550 | 10,000 | 550 |
| 2002-05-31 | 550 | 554 | 542 | 542 | 9,000 | 542 |
| 2002-05-30 | 549 | 550 | 547 | 550 | 16,000 | 550 |
| 2002-05-29 | 550 | 550 | 545 | 550 | 19,000 | 550 |
| 2002-05-28 | 550 | 550 | 540 | 549 | 11,000 | 549 |
| 2002-05-27 | 550 | 550 | 536 | 540 | 16,000 | 540 |
| 2002-05-24 | 530 | 540 | 530 | 540 | 18,000 | 540 |
| 2002-05-23 | 528 | 533 | 528 | 533 | 17,000 | 533 |
| 2002-05-22 | 529 | 530 | 527 | 527 | 15,000 | 527 |
| 2002-05-21 | 530 | 530 | 529 | 530 | 4,000 | 530 |
| 2002-05-20 | 515 | 525 | 515 | 525 | 2,000 | 525 |
| 2002-05-17 | 520 | 525 | 519 | 525 | 10,000 | 525 |
| 2002-05-16 | 524 | 524 | 508 | 510 | 6,000 | 510 |
| 2002-05-15 | 528 | 528 | 524 | 524 | 11,000 | 524 |
| 2002-05-14 | 522 | 529 | 519 | 522 | 15,000 | 522 |
| 2002-05-13 | 522 | 523 | 522 | 522 | 4,000 | 522 |
| 2002-05-10 | 528 | 528 | 525 | 525 | 3,000 | 525 |
| 2002-05-09 | 524 | 533 | 524 | 528 | 11,000 | 528 |
| 2002-05-08 | 522 | 523 | 522 | 522 | 5,000 | 522 |
| 2002-05-07 | 523 | 528 | 522 | 528 | 5,000 | 528 |
| 2002-05-02 | 521 | 522 | 521 | 522 | 6,000 | 522 |
| 2002-05-01 | 514 | 520 | 500 | 520 | 14,000 | 520 |
| 2002-04-30 | 525 | 529 | 513 | 514 | 23,000 | 514 |
| 2002-04-26 | 529 | 529 | 518 | 524 | 17,000 | 524 |
| 2002-04-25 | 525 | 538 | 525 | 538 | 4,000 | 538 |
| 2002-04-24 | 520 | 540 | 520 | 540 | 14,000 | 540 |
| 2002-04-23 | 511 | 518 | 511 | 518 | 3,000 | 518 |
| 2002-04-22 | 510 | 520 | 510 | 520 | 8,000 | 520 |
| 2002-04-19 | 513 | 540 | 512 | 540 | 18,000 | 540 |
| 2002-04-18 | 523 | 523 | 522 | 523 | 4,000 | 523 |
| 2002-04-17 | 520 | 525 | 520 | 523 | 8,000 | 523 |
| 2002-04-16 | 515 | 520 | 514 | 519 | 16,000 | 519 |
| 2002-04-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-04-12 | 507 | 513 | 506 | 513 | 5,000 | 513 |
| 2002-04-11 | 505 | 506 | 505 | 506 | 2,000 | 506 |
| 2002-04-10 | 513 | 515 | 505 | 505 | 7,000 | 505 |
| 2002-04-09 | 520 | 520 | 505 | 506 | 10,000 | 506 |
| 2002-04-08 | 520 | 520 | 518 | 518 | 3,000 | 518 |
| 2002-04-05 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2002-04-04 | 506 | 518 | 506 | 517 | 7,000 | 517 |
| 2002-04-03 | 500 | 508 | 500 | 508 | 5,000 | 508 |
| 2002-04-02 | 510 | 510 | 504 | 504 | 11,000 | 504 |
| 2002-04-01 | 501 | 501 | 495 | 500 | 16,000 | 500 |
| 2002-03-29 | 508 | 508 | 500 | 500 | 7,000 | 500 |
| 2002-03-28 | 516 | 518 | 510 | 510 | 6,000 | 510 |
| 2002-03-27 | 518 | 518 | 510 | 516 | 8,000 | 516 |
| 2002-03-26 | 512 | 518 | 512 | 518 | 5,000 | 518 |
| 2002-03-25 | 520 | 520 | 511 | 518 | 13,000 | 518 |
| 2002-03-22 | 512 | 520 | 506 | 519 | 13,000 | 519 |
| 2002-03-20 | 520 | 520 | 513 | 513 | 7,000 | 513 |
| 2002-03-19 | 514 | 520 | 514 | 520 | 22,000 | 520 |
| 2002-03-18 | 520 | 520 | 513 | 513 | 3,000 | 513 |
| 2002-03-15 | 520 | 523 | 516 | 523 | 25,000 | 523 |
| 2002-03-14 | 520 | 520 | 511 | 520 | 7,000 | 520 |
| 2002-03-13 | 519 | 519 | 510 | 510 | 7,000 | 510 |
| 2002-03-12 | 520 | 528 | 520 | 521 | 8,000 | 521 |
| 2002-03-11 | 518 | 523 | 518 | 523 | 13,000 | 523 |
| 2002-03-08 | 509 | 519 | 508 | 518 | 55,000 | 518 |
| 2002-03-07 | 519 | 519 | 505 | 519 | 19,000 | 519 |
| 2002-03-06 | 502 | 508 | 502 | 504 | 12,000 | 504 |
| 2002-03-05 | 520 | 523 | 513 | 514 | 13,000 | 514 |
| 2002-03-04 | 522 | 522 | 497 | 502 | 66,000 | 502 |
| 2002-03-01 | 497 | 500 | 489 | 497 | 50,000 | 497 |
| 2002-02-28 | 501 | 505 | 500 | 505 | 18,000 | 505 |
| 2002-02-27 | 510 | 510 | 494 | 494 | 37,000 | 494 |
| 2002-02-26 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2002-02-25 | 495 | 512 | 490 | 490 | 11,000 | 490 |
| 2002-02-22 | 495 | 495 | 493 | 495 | 27,000 | 495 |
| 2002-02-21 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2002-02-20 | 497 | 500 | 495 | 495 | 6,000 | 495 |
| 2002-02-19 | 495 | 495 | 487 | 487 | 8,000 | 487 |
| 2002-02-18 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2002-02-15 | 504 | 504 | 495 | 495 | 13,000 | 495 |
| 2002-02-14 | 510 | 510 | 494 | 494 | 9,000 | 494 |
| 2002-02-13 | 504 | 516 | 504 | 510 | 33,000 | 510 |
| 2002-02-12 | 495 | 495 | 494 | 495 | 8,000 | 495 |
| 2002-02-08 | 484 | 489 | 484 | 485 | 14,000 | 485 |
| 2002-02-07 | 484 | 484 | 482 | 483 | 12,000 | 483 |
| 2002-02-06 | 472 | 479 | 472 | 475 | 4,000 | 475 |
| 2002-02-05 | 485 | 488 | 482 | 482 | 4,000 | 482 |
| 2002-02-04 | 495 | 495 | 480 | 480 | 10,000 | 480 |
| 2002-02-01 | 493 | 498 | 479 | 480 | 27,000 | 480 |
| 2002-01-31 | 481 | 500 | 481 | 493 | 4,000 | 493 |
| 2002-01-30 | 487 | 487 | 479 | 479 | 2,000 | 479 |
| 2002-01-29 | 493 | 493 | 487 | 487 | 2,000 | 487 |
| 2002-01-28 | 478 | 493 | 478 | 493 | 20,000 | 493 |
| 2002-01-25 | 494 | 494 | 493 | 493 | 5,000 | 493 |
| 2002-01-24 | 495 | 495 | 490 | 492 | 9,000 | 492 |
| 2002-01-23 | 490 | 490 | 476 | 481 | 8,000 | 481 |
| 2002-01-22 | 498 | 498 | 480 | 480 | 11,000 | 480 |
| 2002-01-21 | 483 | 493 | 483 | 491 | 15,000 | 491 |
| 2002-01-18 | 480 | 481 | 476 | 481 | 10,000 | 481 |
| 2002-01-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-01-16 | 463 | 465 | 463 | 465 | 2,000 | 465 |
| 2002-01-15 | 466 | 479 | 466 | 466 | 10,000 | 466 |
| 2002-01-11 | 465 | 469 | 462 | 466 | 26,000 | 466 |
| 2002-01-10 | 485 | 485 | 457 | 462 | 53,000 | 462 |
| 2002-01-09 | 506 | 506 | 495 | 495 | 5,000 | 495 |
| 2002-01-08 | 520 | 520 | 498 | 508 | 14,000 | 508 |
| 2002-01-07 | 536 | 536 | 520 | 520 | 8,000 | 520 |
| 2002-01-04 | 526 | 526 | 521 | 521 | 3,000 | 521 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
