6363 (株)酉島製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 555 | 555 | 552 | 552 | 7,000 | 552 |
| 2003-12-29 | 560 | 560 | 546 | 554 | 11,000 | 554 |
| 2003-12-26 | 544 | 552 | 544 | 552 | 23,000 | 552 |
| 2003-12-25 | 549 | 550 | 543 | 544 | 14,000 | 544 |
| 2003-12-24 | 546 | 550 | 545 | 550 | 43,000 | 550 |
| 2003-12-22 | 525 | 539 | 525 | 536 | 16,000 | 536 |
| 2003-12-19 | 531 | 535 | 531 | 535 | 3,000 | 535 |
| 2003-12-18 | 539 | 541 | 538 | 541 | 5,000 | 541 |
| 2003-12-17 | 541 | 541 | 539 | 539 | 6,000 | 539 |
| 2003-12-16 | 545 | 545 | 541 | 541 | 4,000 | 541 |
| 2003-12-15 | 546 | 546 | 544 | 544 | 11,000 | 544 |
| 2003-12-12 | 542 | 542 | 538 | 540 | 43,000 | 540 |
| 2003-12-11 | 542 | 543 | 538 | 538 | 6,000 | 538 |
| 2003-12-10 | 544 | 544 | 536 | 539 | 17,000 | 539 |
| 2003-12-09 | 542 | 543 | 539 | 543 | 45,000 | 543 |
| 2003-12-08 | 535 | 536 | 532 | 532 | 11,000 | 532 |
| 2003-12-05 | 526 | 532 | 522 | 532 | 24,000 | 532 |
| 2003-12-04 | 521 | 525 | 521 | 525 | 8,000 | 525 |
| 2003-12-03 | 522 | 525 | 522 | 525 | 8,000 | 525 |
| 2003-12-02 | 526 | 526 | 515 | 522 | 15,000 | 522 |
| 2003-12-01 | 517 | 520 | 513 | 516 | 9,000 | 516 |
| 2003-11-28 | 501 | 523 | 501 | 514 | 26,000 | 514 |
| 2003-11-27 | 513 | 513 | 509 | 510 | 10,000 | 510 |
| 2003-11-26 | 514 | 514 | 509 | 510 | 3,000 | 510 |
| 2003-11-25 | 516 | 516 | 507 | 507 | 6,000 | 507 |
| 2003-11-21 | 506 | 506 | 506 | 506 | 4,000 | 506 |
| 2003-11-20 | 504 | 505 | 500 | 505 | 8,000 | 505 |
| 2003-11-19 | 501 | 514 | 501 | 514 | 15,000 | 514 |
| 2003-11-18 | 507 | 508 | 500 | 500 | 21,000 | 500 |
| 2003-11-17 | 513 | 518 | 505 | 505 | 21,000 | 505 |
| 2003-11-14 | 522 | 523 | 513 | 513 | 12,000 | 513 |
| 2003-11-13 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2003-11-12 | 511 | 516 | 511 | 511 | 16,000 | 511 |
| 2003-11-11 | 503 | 511 | 503 | 511 | 22,000 | 511 |
| 2003-11-10 | 522 | 522 | 513 | 513 | 8,000 | 513 |
| 2003-11-07 | 517 | 520 | 517 | 517 | 12,000 | 517 |
| 2003-11-06 | 520 | 523 | 515 | 520 | 17,000 | 520 |
| 2003-11-05 | 512 | 519 | 510 | 519 | 13,000 | 519 |
| 2003-11-04 | 512 | 512 | 512 | 512 | 7,000 | 512 |
| 2003-10-31 | 511 | 511 | 505 | 505 | 5,000 | 505 |
| 2003-10-30 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 2003-10-29 | 506 | 507 | 503 | 503 | 11,000 | 503 |
| 2003-10-28 | 503 | 518 | 503 | 506 | 8,000 | 506 |
| 2003-10-27 | 505 | 505 | 500 | 502 | 18,000 | 502 |
| 2003-10-24 | 510 | 510 | 500 | 500 | 25,000 | 500 |
| 2003-10-23 | 529 | 529 | 506 | 508 | 21,000 | 508 |
| 2003-10-22 | 530 | 531 | 526 | 531 | 23,000 | 531 |
| 2003-10-21 | 529 | 531 | 529 | 530 | 10,000 | 530 |
| 2003-10-20 | 532 | 532 | 525 | 529 | 11,000 | 529 |
| 2003-10-17 | 531 | 531 | 526 | 529 | 21,000 | 529 |
| 2003-10-16 | 529 | 535 | 529 | 531 | 12,000 | 531 |
| 2003-10-15 | 531 | 531 | 530 | 530 | 19,000 | 530 |
| 2003-10-14 | 531 | 531 | 530 | 530 | 9,000 | 530 |
| 2003-10-10 | 526 | 526 | 511 | 522 | 20,000 | 522 |
| 2003-10-09 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 2003-10-08 | 535 | 536 | 535 | 536 | 4,000 | 536 |
| 2003-10-07 | 539 | 539 | 538 | 539 | 4,000 | 539 |
| 2003-10-06 | 547 | 547 | 539 | 539 | 8,000 | 539 |
| 2003-10-03 | 550 | 550 | 542 | 550 | 19,000 | 550 |
| 2003-10-02 | 540 | 550 | 540 | 550 | 15,000 | 550 |
| 2003-10-01 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2003-09-30 | 539 | 539 | 535 | 535 | 3,000 | 535 |
| 2003-09-29 | 546 | 546 | 539 | 539 | 5,000 | 539 |
| 2003-09-26 | 534 | 536 | 534 | 536 | 5,000 | 536 |
| 2003-09-25 | 540 | 541 | 534 | 534 | 3,000 | 534 |
| 2003-09-24 | 549 | 554 | 549 | 549 | 15,000 | 549 |
| 2003-09-22 | 551 | 555 | 551 | 555 | 20,000 | 555 |
| 2003-09-19 | 557 | 557 | 548 | 553 | 15,000 | 553 |
| 2003-09-18 | 558 | 558 | 540 | 553 | 22,000 | 553 |
| 2003-09-17 | 557 | 560 | 552 | 558 | 23,000 | 558 |
| 2003-09-16 | 558 | 558 | 550 | 550 | 12,000 | 550 |
| 2003-09-12 | 562 | 562 | 550 | 550 | 52,000 | 550 |
| 2003-09-11 | 545 | 546 | 537 | 542 | 13,000 | 542 |
| 2003-09-10 | 536 | 546 | 536 | 546 | 29,000 | 546 |
| 2003-09-09 | 534 | 536 | 530 | 535 | 15,000 | 535 |
| 2003-09-08 | 536 | 538 | 533 | 534 | 8,000 | 534 |
| 2003-09-05 | 535 | 536 | 535 | 535 | 7,000 | 535 |
| 2003-09-04 | 544 | 544 | 535 | 535 | 18,000 | 535 |
| 2003-09-03 | 532 | 544 | 532 | 539 | 30,000 | 539 |
| 2003-09-02 | 535 | 535 | 531 | 532 | 20,000 | 532 |
| 2003-09-01 | 536 | 540 | 531 | 538 | 12,000 | 538 |
| 2003-08-29 | 539 | 539 | 530 | 530 | 18,000 | 530 |
| 2003-08-28 | 520 | 527 | 520 | 520 | 11,000 | 520 |
| 2003-08-27 | 533 | 533 | 525 | 525 | 23,000 | 525 |
| 2003-08-26 | 537 | 537 | 519 | 526 | 21,000 | 526 |
| 2003-08-25 | 535 | 548 | 530 | 539 | 10,000 | 539 |
| 2003-08-22 | 557 | 558 | 546 | 546 | 18,000 | 546 |
| 2003-08-21 | 553 | 559 | 552 | 552 | 17,000 | 552 |
| 2003-08-20 | 550 | 554 | 545 | 553 | 52,000 | 553 |
| 2003-08-19 | 532 | 542 | 532 | 542 | 9,000 | 542 |
| 2003-08-18 | 527 | 535 | 527 | 535 | 11,000 | 535 |
| 2003-08-15 | 520 | 525 | 515 | 515 | 12,000 | 515 |
| 2003-08-14 | 512 | 525 | 512 | 525 | 18,000 | 525 |
| 2003-08-13 | 511 | 521 | 511 | 520 | 11,000 | 520 |
| 2003-08-12 | 519 | 523 | 512 | 512 | 20,000 | 512 |
| 2003-08-11 | 514 | 519 | 509 | 519 | 22,000 | 519 |
| 2003-08-08 | 544 | 544 | 524 | 524 | 13,000 | 524 |
| 2003-08-07 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-08-06 | 548 | 548 | 543 | 544 | 8,000 | 544 |
| 2003-08-05 | 547 | 551 | 542 | 544 | 12,000 | 544 |
| 2003-08-04 | 549 | 555 | 546 | 546 | 20,000 | 546 |
| 2003-08-01 | 558 | 558 | 541 | 541 | 21,000 | 541 |
| 2003-07-31 | 561 | 561 | 549 | 549 | 16,000 | 549 |
| 2003-07-30 | 551 | 560 | 542 | 560 | 26,000 | 560 |
| 2003-07-29 | 556 | 556 | 546 | 552 | 16,000 | 552 |
| 2003-07-28 | 558 | 559 | 548 | 556 | 31,000 | 556 |
| 2003-07-25 | 550 | 550 | 540 | 542 | 14,000 | 542 |
| 2003-07-24 | 550 | 550 | 545 | 547 | 17,000 | 547 |
| 2003-07-23 | 550 | 550 | 540 | 545 | 12,000 | 545 |
| 2003-07-22 | 548 | 563 | 540 | 540 | 11,000 | 540 |
| 2003-07-18 | 556 | 556 | 547 | 548 | 10,000 | 548 |
| 2003-07-17 | 564 | 564 | 546 | 546 | 11,000 | 546 |
| 2003-07-16 | 552 | 555 | 548 | 548 | 7,000 | 548 |
| 2003-07-15 | 568 | 568 | 550 | 552 | 24,000 | 552 |
| 2003-07-14 | 567 | 569 | 567 | 567 | 13,000 | 567 |
| 2003-07-11 | 565 | 565 | 549 | 555 | 18,000 | 555 |
| 2003-07-10 | 574 | 574 | 570 | 570 | 23,000 | 570 |
| 2003-07-09 | 563 | 574 | 562 | 574 | 26,000 | 574 |
| 2003-07-08 | 578 | 578 | 562 | 562 | 54,000 | 562 |
| 2003-07-07 | 571 | 571 | 561 | 561 | 27,000 | 561 |
| 2003-07-04 | 556 | 570 | 550 | 567 | 39,000 | 567 |
| 2003-07-03 | 557 | 574 | 557 | 558 | 83,000 | 558 |
| 2003-07-02 | 553 | 554 | 547 | 554 | 65,000 | 554 |
| 2003-07-01 | 548 | 550 | 544 | 544 | 44,000 | 544 |
| 2003-06-30 | 540 | 555 | 531 | 534 | 77,000 | 534 |
| 2003-06-27 | 528 | 528 | 520 | 523 | 30,000 | 523 |
| 2003-06-26 | 526 | 526 | 520 | 522 | 16,000 | 522 |
| 2003-06-25 | 520 | 525 | 520 | 525 | 18,000 | 525 |
| 2003-06-24 | 522 | 522 | 520 | 521 | 16,000 | 521 |
| 2003-06-23 | 522 | 526 | 521 | 521 | 18,000 | 521 |
| 2003-06-20 | 521 | 521 | 520 | 520 | 11,000 | 520 |
| 2003-06-19 | 528 | 528 | 520 | 520 | 11,000 | 520 |
| 2003-06-18 | 531 | 531 | 520 | 528 | 18,000 | 528 |
| 2003-06-17 | 534 | 534 | 526 | 530 | 25,000 | 530 |
| 2003-06-16 | 520 | 520 | 514 | 514 | 6,000 | 514 |
| 2003-06-13 | 526 | 530 | 510 | 510 | 55,000 | 510 |
| 2003-06-12 | 517 | 520 | 514 | 516 | 30,000 | 516 |
| 2003-06-11 | 524 | 524 | 511 | 516 | 35,000 | 516 |
| 2003-06-10 | 530 | 530 | 523 | 523 | 6,000 | 523 |
| 2003-06-09 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2003-06-06 | 532 | 532 | 522 | 531 | 8,000 | 531 |
| 2003-06-05 | 524 | 530 | 522 | 522 | 9,000 | 522 |
| 2003-06-04 | 525 | 533 | 523 | 523 | 14,000 | 523 |
| 2003-06-03 | 517 | 524 | 517 | 523 | 22,000 | 523 |
| 2003-06-02 | 510 | 529 | 510 | 517 | 25,000 | 517 |
| 2003-05-30 | 526 | 526 | 511 | 511 | 30,000 | 511 |
| 2003-05-29 | 530 | 536 | 518 | 518 | 23,000 | 518 |
| 2003-05-28 | 520 | 520 | 513 | 515 | 36,000 | 515 |
| 2003-05-27 | 532 | 532 | 516 | 516 | 35,000 | 516 |
| 2003-05-26 | 533 | 533 | 530 | 530 | 12,000 | 530 |
| 2003-05-23 | 530 | 537 | 530 | 536 | 15,000 | 536 |
| 2003-05-22 | 540 | 545 | 535 | 536 | 18,000 | 536 |
| 2003-05-21 | 540 | 541 | 534 | 535 | 24,000 | 535 |
| 2003-05-20 | 560 | 560 | 543 | 545 | 16,000 | 545 |
| 2003-05-19 | 546 | 561 | 543 | 560 | 21,000 | 560 |
| 2003-05-16 | 552 | 558 | 545 | 546 | 41,000 | 546 |
| 2003-05-15 | 534 | 552 | 533 | 542 | 53,000 | 542 |
| 2003-05-14 | 550 | 550 | 536 | 543 | 33,000 | 543 |
| 2003-05-13 | 568 | 570 | 540 | 550 | 95,000 | 550 |
| 2003-05-12 | 570 | 585 | 548 | 563 | 223,000 | 563 |
| 2003-05-09 | 503 | 550 | 503 | 540 | 100,000 | 540 |
| 2003-05-08 | 499 | 502 | 498 | 502 | 9,000 | 502 |
| 2003-05-07 | 502 | 510 | 500 | 510 | 9,000 | 510 |
| 2003-05-06 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 2003-05-02 | 514 | 514 | 501 | 501 | 13,000 | 501 |
| 2003-05-01 | 498 | 504 | 494 | 504 | 10,000 | 504 |
| 2003-04-30 | 495 | 500 | 495 | 498 | 15,000 | 498 |
| 2003-04-28 | 499 | 499 | 495 | 496 | 13,000 | 496 |
| 2003-04-25 | 506 | 508 | 498 | 500 | 41,000 | 500 |
| 2003-04-24 | 508 | 508 | 505 | 506 | 12,000 | 506 |
| 2003-04-23 | 510 | 511 | 508 | 510 | 21,000 | 510 |
| 2003-04-22 | 511 | 511 | 509 | 510 | 26,000 | 510 |
| 2003-04-21 | 510 | 520 | 510 | 511 | 52,000 | 511 |
| 2003-04-18 | 520 | 528 | 510 | 510 | 185,000 | 510 |
| 2003-04-17 | 481 | 510 | 481 | 510 | 252,000 | 510 |
| 2003-04-16 | 475 | 487 | 471 | 480 | 36,000 | 480 |
| 2003-04-15 | 475 | 476 | 472 | 475 | 19,000 | 475 |
| 2003-04-14 | 484 | 484 | 470 | 470 | 15,000 | 470 |
| 2003-04-11 | 472 | 482 | 472 | 480 | 58,000 | 480 |
| 2003-04-10 | 480 | 480 | 467 | 467 | 17,000 | 467 |
| 2003-04-09 | 480 | 482 | 476 | 480 | 36,000 | 480 |
| 2003-04-08 | 486 | 493 | 483 | 483 | 42,000 | 483 |
| 2003-04-07 | 482 | 489 | 475 | 484 | 47,000 | 484 |
| 2003-04-04 | 450 | 467 | 450 | 467 | 22,000 | 467 |
| 2003-04-03 | 450 | 457 | 449 | 449 | 23,000 | 449 |
| 2003-04-02 | 457 | 461 | 455 | 455 | 15,000 | 455 |
| 2003-04-01 | 467 | 467 | 445 | 447 | 11,000 | 447 |
| 2003-03-31 | 473 | 473 | 469 | 469 | 5,000 | 469 |
| 2003-03-28 | 480 | 480 | 470 | 472 | 19,000 | 472 |
| 2003-03-27 | 480 | 480 | 479 | 479 | 7,000 | 479 |
| 2003-03-26 | 466 | 485 | 465 | 478 | 31,000 | 478 |
| 2003-03-25 | 478 | 478 | 468 | 477 | 30,000 | 477 |
| 2003-03-24 | 457 | 479 | 457 | 479 | 25,000 | 479 |
| 2003-03-20 | 446 | 457 | 445 | 457 | 21,000 | 457 |
| 2003-03-19 | 468 | 468 | 439 | 444 | 51,000 | 444 |
| 2003-03-18 | 483 | 494 | 473 | 473 | 47,000 | 473 |
| 2003-03-17 | 528 | 528 | 470 | 473 | 144,000 | 473 |
| 2003-03-14 | 510 | 535 | 510 | 530 | 361,000 | 530 |
| 2003-03-13 | 490 | 498 | 486 | 498 | 38,000 | 498 |
| 2003-03-12 | 471 | 489 | 471 | 488 | 32,000 | 488 |
| 2003-03-11 | 479 | 479 | 470 | 470 | 28,000 | 470 |
| 2003-03-10 | 480 | 481 | 467 | 478 | 34,000 | 478 |
| 2003-03-07 | 527 | 527 | 510 | 510 | 33,000 | 510 |
| 2003-03-06 | 531 | 531 | 522 | 527 | 46,000 | 527 |
| 2003-03-05 | 532 | 533 | 518 | 533 | 63,000 | 533 |
| 2003-03-04 | 502 | 531 | 500 | 531 | 48,000 | 531 |
| 2003-03-03 | 505 | 520 | 491 | 492 | 47,000 | 492 |
| 2003-02-28 | 464 | 525 | 464 | 515 | 71,000 | 515 |
| 2003-02-27 | 452 | 465 | 452 | 462 | 24,000 | 462 |
| 2003-02-26 | 456 | 460 | 450 | 451 | 16,000 | 451 |
| 2003-02-25 | 451 | 453 | 451 | 451 | 9,000 | 451 |
| 2003-02-24 | 467 | 468 | 467 | 468 | 8,000 | 468 |
| 2003-02-21 | 462 | 469 | 462 | 462 | 13,000 | 462 |
| 2003-02-20 | 461 | 462 | 458 | 459 | 20,000 | 459 |
| 2003-02-19 | 445 | 463 | 445 | 461 | 22,000 | 461 |
| 2003-02-18 | 441 | 456 | 441 | 456 | 14,000 | 456 |
| 2003-02-17 | 448 | 456 | 448 | 455 | 11,000 | 455 |
| 2003-02-14 | 436 | 447 | 431 | 447 | 17,000 | 447 |
| 2003-02-13 | 446 | 446 | 441 | 441 | 8,000 | 441 |
| 2003-02-12 | 439 | 450 | 435 | 445 | 13,000 | 445 |
| 2003-02-10 | 433 | 435 | 432 | 434 | 11,000 | 434 |
| 2003-02-07 | 436 | 439 | 432 | 432 | 9,000 | 432 |
| 2003-02-06 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 2003-02-05 | 436 | 440 | 436 | 440 | 19,000 | 440 |
| 2003-02-04 | 433 | 444 | 430 | 436 | 30,000 | 436 |
| 2003-02-03 | 427 | 430 | 422 | 428 | 17,000 | 428 |
| 2003-01-31 | 428 | 428 | 417 | 417 | 8,000 | 417 |
| 2003-01-30 | 435 | 435 | 423 | 423 | 4,000 | 423 |
| 2003-01-29 | 441 | 441 | 422 | 429 | 9,000 | 429 |
| 2003-01-28 | 449 | 449 | 441 | 441 | 8,000 | 441 |
| 2003-01-27 | 451 | 451 | 448 | 448 | 13,000 | 448 |
| 2003-01-24 | 447 | 447 | 439 | 441 | 4,000 | 441 |
| 2003-01-23 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-01-22 | 450 | 450 | 443 | 443 | 5,000 | 443 |
| 2003-01-21 | 428 | 441 | 428 | 441 | 9,000 | 441 |
| 2003-01-20 | 421 | 428 | 421 | 428 | 9,000 | 428 |
| 2003-01-17 | 412 | 420 | 412 | 420 | 3,000 | 420 |
| 2003-01-16 | 413 | 416 | 413 | 416 | 3,000 | 416 |
| 2003-01-15 | 420 | 426 | 418 | 426 | 9,000 | 426 |
| 2003-01-14 | 415 | 415 | 409 | 410 | 7,000 | 410 |
| 2003-01-10 | 411 | 412 | 411 | 411 | 9,000 | 411 |
| 2003-01-09 | 421 | 422 | 410 | 410 | 7,000 | 410 |
| 2003-01-08 | 417 | 436 | 417 | 435 | 32,000 | 435 |
| 2003-01-07 | 415 | 422 | 415 | 422 | 25,000 | 422 |
| 2003-01-06 | 410 | 411 | 410 | 410 | 7,000 | 410 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
