6363 (株)酉島製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 899 | 900 | 890 | 891 | 16,000 | 891 |
| 2005-12-29 | 887 | 896 | 880 | 894 | 34,000 | 894 |
| 2005-12-28 | 867 | 871 | 864 | 871 | 17,000 | 871 |
| 2005-12-27 | 857 | 859 | 853 | 856 | 29,000 | 856 |
| 2005-12-26 | 874 | 875 | 861 | 867 | 13,000 | 867 |
| 2005-12-22 | 861 | 862 | 851 | 854 | 21,000 | 854 |
| 2005-12-21 | 881 | 881 | 860 | 866 | 54,000 | 866 |
| 2005-12-20 | 866 | 882 | 865 | 881 | 14,000 | 881 |
| 2005-12-19 | 869 | 870 | 860 | 866 | 26,000 | 866 |
| 2005-12-16 | 871 | 879 | 856 | 879 | 17,000 | 879 |
| 2005-12-15 | 882 | 882 | 872 | 880 | 15,000 | 880 |
| 2005-12-14 | 918 | 918 | 890 | 892 | 19,000 | 892 |
| 2005-12-13 | 915 | 920 | 900 | 912 | 28,000 | 912 |
| 2005-12-12 | 935 | 935 | 898 | 915 | 26,000 | 915 |
| 2005-12-09 | 915 | 915 | 899 | 915 | 59,000 | 915 |
| 2005-12-08 | 906 | 910 | 894 | 895 | 27,000 | 895 |
| 2005-12-07 | 904 | 918 | 904 | 916 | 34,000 | 916 |
| 2005-12-06 | 920 | 925 | 900 | 900 | 38,000 | 900 |
| 2005-12-05 | 900 | 920 | 890 | 920 | 36,000 | 920 |
| 2005-12-02 | 882 | 891 | 872 | 890 | 185,000 | 890 |
| 2005-12-01 | 888 | 888 | 877 | 882 | 10,000 | 882 |
| 2005-11-30 | 896 | 896 | 883 | 888 | 27,000 | 888 |
| 2005-11-29 | 852 | 894 | 852 | 894 | 26,000 | 894 |
| 2005-11-28 | 854 | 857 | 841 | 855 | 19,000 | 855 |
| 2005-11-25 | 843 | 858 | 830 | 853 | 28,000 | 853 |
| 2005-11-24 | 880 | 880 | 855 | 859 | 67,000 | 859 |
| 2005-11-22 | 890 | 890 | 847 | 878 | 93,000 | 878 |
| 2005-11-21 | 830 | 902 | 820 | 890 | 161,000 | 890 |
| 2005-11-18 | 797 | 814 | 797 | 810 | 70,000 | 810 |
| 2005-11-17 | 774 | 794 | 774 | 794 | 33,000 | 794 |
| 2005-11-16 | 750 | 784 | 750 | 784 | 79,000 | 784 |
| 2005-11-15 | 779 | 779 | 751 | 767 | 72,000 | 767 |
| 2005-11-14 | 751 | 780 | 751 | 780 | 47,000 | 780 |
| 2005-11-11 | 753 | 760 | 752 | 755 | 33,000 | 755 |
| 2005-11-10 | 760 | 760 | 749 | 750 | 19,000 | 750 |
| 2005-11-09 | 767 | 767 | 763 | 763 | 13,000 | 763 |
| 2005-11-08 | 763 | 770 | 763 | 767 | 46,000 | 767 |
| 2005-11-07 | 760 | 770 | 759 | 765 | 67,000 | 765 |
| 2005-11-04 | 758 | 758 | 750 | 758 | 77,000 | 758 |
| 2005-11-02 | 755 | 756 | 751 | 753 | 50,000 | 753 |
| 2005-11-01 | 757 | 757 | 745 | 751 | 11,000 | 751 |
| 2005-10-31 | 739 | 751 | 739 | 747 | 107,000 | 747 |
| 2005-10-28 | 745 | 750 | 735 | 743 | 71,000 | 743 |
| 2005-10-27 | 744 | 749 | 734 | 734 | 52,000 | 734 |
| 2005-10-26 | 739 | 750 | 737 | 739 | 77,000 | 739 |
| 2005-10-25 | 723 | 745 | 709 | 729 | 77,000 | 729 |
| 2005-10-24 | 736 | 740 | 724 | 726 | 103,000 | 726 |
| 2005-10-21 | 749 | 749 | 731 | 746 | 69,000 | 746 |
| 2005-10-20 | 737 | 754 | 735 | 754 | 152,000 | 754 |
| 2005-10-19 | 767 | 767 | 750 | 753 | 40,000 | 753 |
| 2005-10-18 | 765 | 770 | 765 | 766 | 60,000 | 766 |
| 2005-10-17 | 765 | 768 | 764 | 768 | 62,000 | 768 |
| 2005-10-14 | 760 | 769 | 751 | 768 | 185,000 | 768 |
| 2005-10-13 | 763 | 763 | 751 | 760 | 96,000 | 760 |
| 2005-10-12 | 762 | 768 | 756 | 762 | 58,000 | 762 |
| 2005-10-11 | 760 | 766 | 758 | 766 | 44,000 | 766 |
| 2005-10-07 | 760 | 768 | 758 | 766 | 36,000 | 766 |
| 2005-10-06 | 755 | 763 | 755 | 762 | 67,000 | 762 |
| 2005-10-05 | 770 | 800 | 763 | 770 | 162,000 | 770 |
| 2005-10-04 | 739 | 770 | 739 | 762 | 48,000 | 762 |
| 2005-10-03 | 750 | 751 | 735 | 735 | 33,000 | 735 |
| 2005-09-30 | 750 | 753 | 747 | 750 | 42,000 | 750 |
| 2005-09-29 | 740 | 755 | 740 | 750 | 53,000 | 750 |
| 2005-09-28 | 749 | 749 | 733 | 748 | 9,000 | 748 |
| 2005-09-27 | 750 | 754 | 743 | 750 | 42,000 | 750 |
| 2005-09-26 | 750 | 750 | 740 | 749 | 36,000 | 749 |
| 2005-09-22 | 730 | 740 | 725 | 730 | 50,000 | 730 |
| 2005-09-21 | 729 | 736 | 723 | 730 | 51,000 | 730 |
| 2005-09-20 | 713 | 721 | 710 | 720 | 85,000 | 720 |
| 2005-09-16 | 692 | 706 | 692 | 706 | 235,000 | 706 |
| 2005-09-15 | 693 | 693 | 684 | 686 | 18,000 | 686 |
| 2005-09-14 | 690 | 697 | 685 | 693 | 21,000 | 693 |
| 2005-09-13 | 698 | 700 | 694 | 698 | 17,000 | 698 |
| 2005-09-12 | 703 | 704 | 693 | 700 | 21,000 | 700 |
| 2005-09-09 | 697 | 703 | 692 | 698 | 88,000 | 698 |
| 2005-09-08 | 690 | 702 | 682 | 687 | 30,000 | 687 |
| 2005-09-07 | 715 | 715 | 697 | 699 | 51,000 | 699 |
| 2005-09-06 | 688 | 714 | 688 | 695 | 124,000 | 695 |
| 2005-09-05 | 678 | 690 | 678 | 687 | 38,000 | 687 |
| 2005-09-02 | 672 | 685 | 662 | 671 | 40,000 | 671 |
| 2005-09-01 | 659 | 680 | 659 | 674 | 39,000 | 674 |
| 2005-08-31 | 664 | 667 | 654 | 654 | 30,000 | 654 |
| 2005-08-30 | 657 | 659 | 653 | 655 | 21,000 | 655 |
| 2005-08-29 | 668 | 668 | 655 | 655 | 52,000 | 655 |
| 2005-08-26 | 662 | 664 | 662 | 664 | 19,000 | 664 |
| 2005-08-25 | 658 | 659 | 656 | 657 | 19,000 | 657 |
| 2005-08-24 | 662 | 665 | 657 | 658 | 35,000 | 658 |
| 2005-08-23 | 664 | 664 | 660 | 661 | 35,000 | 661 |
| 2005-08-22 | 652 | 665 | 652 | 659 | 31,000 | 659 |
| 2005-08-19 | 665 | 670 | 658 | 658 | 28,000 | 658 |
| 2005-08-18 | 669 | 670 | 662 | 665 | 27,000 | 665 |
| 2005-08-17 | 678 | 678 | 666 | 667 | 35,000 | 667 |
| 2005-08-16 | 671 | 682 | 670 | 670 | 18,000 | 670 |
| 2005-08-15 | 683 | 683 | 666 | 667 | 25,000 | 667 |
| 2005-08-12 | 672 | 689 | 669 | 680 | 45,000 | 680 |
| 2005-08-11 | 684 | 684 | 669 | 669 | 25,000 | 669 |
| 2005-08-10 | 693 | 693 | 673 | 675 | 31,000 | 675 |
| 2005-08-09 | 658 | 674 | 658 | 666 | 7,000 | 666 |
| 2005-08-08 | 666 | 666 | 656 | 660 | 16,000 | 660 |
| 2005-08-05 | 674 | 675 | 662 | 662 | 10,000 | 662 |
| 2005-08-04 | 685 | 685 | 672 | 672 | 14,000 | 672 |
| 2005-08-03 | 686 | 692 | 685 | 685 | 19,000 | 685 |
| 2005-08-02 | 695 | 695 | 685 | 685 | 11,000 | 685 |
| 2005-08-01 | 686 | 690 | 686 | 686 | 9,000 | 686 |
| 2005-07-29 | 685 | 692 | 681 | 685 | 23,000 | 685 |
| 2005-07-28 | 683 | 684 | 675 | 678 | 8,000 | 678 |
| 2005-07-27 | 678 | 686 | 678 | 682 | 23,000 | 682 |
| 2005-07-26 | 675 | 678 | 675 | 677 | 28,000 | 677 |
| 2005-07-25 | 677 | 677 | 662 | 675 | 26,000 | 675 |
| 2005-07-22 | 666 | 674 | 660 | 667 | 17,000 | 667 |
| 2005-07-21 | 673 | 673 | 663 | 665 | 19,000 | 665 |
| 2005-07-20 | 677 | 677 | 675 | 676 | 9,000 | 676 |
| 2005-07-19 | 685 | 685 | 665 | 669 | 26,000 | 669 |
| 2005-07-15 | 685 | 686 | 679 | 682 | 20,000 | 682 |
| 2005-07-14 | 687 | 691 | 684 | 691 | 9,000 | 691 |
| 2005-07-13 | 691 | 691 | 677 | 681 | 22,000 | 681 |
| 2005-07-12 | 699 | 699 | 690 | 690 | 6,000 | 690 |
| 2005-07-11 | 687 | 698 | 686 | 698 | 18,000 | 698 |
| 2005-07-08 | 700 | 700 | 683 | 690 | 37,000 | 690 |
| 2005-07-07 | 691 | 691 | 688 | 691 | 22,000 | 691 |
| 2005-07-06 | 693 | 704 | 693 | 696 | 20,000 | 696 |
| 2005-07-05 | 702 | 702 | 695 | 696 | 25,000 | 696 |
| 2005-07-04 | 711 | 714 | 695 | 702 | 44,000 | 702 |
| 2005-07-01 | 696 | 703 | 692 | 702 | 15,000 | 702 |
| 2005-06-30 | 702 | 703 | 696 | 696 | 14,000 | 696 |
| 2005-06-29 | 703 | 703 | 691 | 703 | 40,000 | 703 |
| 2005-06-28 | 690 | 696 | 683 | 696 | 16,000 | 696 |
| 2005-06-27 | 700 | 700 | 690 | 697 | 18,000 | 697 |
| 2005-06-24 | 673 | 692 | 669 | 692 | 20,000 | 692 |
| 2005-06-23 | 696 | 700 | 693 | 693 | 17,000 | 693 |
| 2005-06-22 | 690 | 697 | 679 | 695 | 15,000 | 695 |
| 2005-06-21 | 697 | 698 | 687 | 698 | 11,000 | 698 |
| 2005-06-20 | 702 | 702 | 685 | 697 | 9,000 | 697 |
| 2005-06-17 | 700 | 709 | 698 | 704 | 23,000 | 704 |
| 2005-06-16 | 700 | 700 | 690 | 695 | 12,000 | 695 |
| 2005-06-15 | 699 | 704 | 680 | 700 | 21,000 | 700 |
| 2005-06-14 | 685 | 695 | 685 | 689 | 5,000 | 689 |
| 2005-06-13 | 695 | 697 | 695 | 695 | 12,000 | 695 |
| 2005-06-10 | 690 | 695 | 680 | 695 | 37,000 | 695 |
| 2005-06-09 | 683 | 688 | 683 | 688 | 5,000 | 688 |
| 2005-06-08 | 685 | 690 | 679 | 682 | 11,000 | 682 |
| 2005-06-07 | 688 | 697 | 678 | 684 | 30,000 | 684 |
| 2005-06-06 | 683 | 686 | 673 | 686 | 6,000 | 686 |
| 2005-06-03 | 672 | 681 | 672 | 681 | 4,000 | 681 |
| 2005-06-02 | 678 | 678 | 669 | 670 | 17,000 | 670 |
| 2005-06-01 | 672 | 675 | 665 | 670 | 28,000 | 670 |
| 2005-05-31 | 679 | 683 | 665 | 671 | 19,000 | 671 |
| 2005-05-30 | 670 | 682 | 670 | 679 | 7,000 | 679 |
| 2005-05-27 | 671 | 671 | 660 | 660 | 10,000 | 660 |
| 2005-05-26 | 650 | 661 | 650 | 661 | 12,000 | 661 |
| 2005-05-25 | 656 | 656 | 650 | 650 | 11,000 | 650 |
| 2005-05-24 | 667 | 667 | 660 | 661 | 25,000 | 661 |
| 2005-05-23 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 2005-05-20 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-05-19 | 670 | 682 | 670 | 681 | 9,000 | 681 |
| 2005-05-18 | 678 | 678 | 670 | 676 | 20,000 | 676 |
| 2005-05-17 | 689 | 704 | 657 | 657 | 32,000 | 657 |
| 2005-05-16 | 680 | 684 | 680 | 684 | 6,000 | 684 |
| 2005-05-13 | 702 | 705 | 688 | 688 | 70,000 | 688 |
| 2005-05-12 | 709 | 720 | 702 | 706 | 65,000 | 706 |
| 2005-05-11 | 723 | 723 | 718 | 718 | 7,000 | 718 |
| 2005-05-10 | 726 | 726 | 721 | 722 | 16,000 | 722 |
| 2005-05-09 | 727 | 729 | 726 | 729 | 17,000 | 729 |
| 2005-05-06 | 727 | 730 | 720 | 726 | 31,000 | 726 |
| 2005-05-02 | 728 | 732 | 726 | 730 | 9,000 | 730 |
| 2005-04-28 | 735 | 735 | 710 | 730 | 23,000 | 730 |
| 2005-04-27 | 738 | 738 | 729 | 735 | 28,000 | 735 |
| 2005-04-26 | 734 | 738 | 730 | 737 | 32,000 | 737 |
| 2005-04-25 | 739 | 739 | 727 | 729 | 17,000 | 729 |
| 2005-04-22 | 752 | 752 | 729 | 734 | 12,000 | 734 |
| 2005-04-21 | 720 | 727 | 710 | 722 | 31,000 | 722 |
| 2005-04-20 | 714 | 745 | 714 | 727 | 36,000 | 727 |
| 2005-04-19 | 693 | 720 | 693 | 713 | 38,000 | 713 |
| 2005-04-18 | 711 | 711 | 692 | 697 | 68,000 | 697 |
| 2005-04-15 | 730 | 735 | 721 | 721 | 65,000 | 721 |
| 2005-04-14 | 735 | 745 | 735 | 740 | 17,000 | 740 |
| 2005-04-13 | 748 | 748 | 740 | 745 | 20,000 | 745 |
| 2005-04-12 | 751 | 751 | 740 | 740 | 34,000 | 740 |
| 2005-04-11 | 755 | 755 | 740 | 750 | 28,000 | 750 |
| 2005-04-08 | 760 | 760 | 749 | 754 | 30,000 | 754 |
| 2005-04-07 | 761 | 761 | 753 | 761 | 10,000 | 761 |
| 2005-04-06 | 754 | 762 | 752 | 761 | 37,000 | 761 |
| 2005-04-05 | 757 | 757 | 751 | 751 | 10,000 | 751 |
| 2005-04-04 | 758 | 758 | 750 | 757 | 40,000 | 757 |
| 2005-04-01 | 753 | 757 | 752 | 757 | 59,000 | 757 |
| 2005-03-31 | 750 | 755 | 750 | 755 | 23,000 | 755 |
| 2005-03-30 | 741 | 750 | 741 | 745 | 21,000 | 745 |
| 2005-03-29 | 751 | 751 | 744 | 745 | 32,000 | 745 |
| 2005-03-28 | 748 | 752 | 748 | 750 | 31,000 | 750 |
| 2005-03-25 | 767 | 767 | 757 | 764 | 60,000 | 764 |
| 2005-03-24 | 748 | 766 | 748 | 762 | 45,000 | 762 |
| 2005-03-23 | 748 | 755 | 748 | 755 | 14,000 | 755 |
| 2005-03-22 | 752 | 752 | 747 | 748 | 42,000 | 748 |
| 2005-03-18 | 748 | 754 | 748 | 752 | 45,000 | 752 |
| 2005-03-17 | 749 | 751 | 745 | 746 | 43,000 | 746 |
| 2005-03-16 | 750 | 751 | 735 | 750 | 96,000 | 750 |
| 2005-03-15 | 747 | 756 | 747 | 751 | 56,000 | 751 |
| 2005-03-14 | 754 | 759 | 746 | 746 | 70,000 | 746 |
| 2005-03-11 | 749 | 769 | 742 | 757 | 114,000 | 757 |
| 2005-03-10 | 745 | 750 | 742 | 742 | 81,000 | 742 |
| 2005-03-09 | 757 | 757 | 745 | 751 | 87,000 | 751 |
| 2005-03-08 | 762 | 767 | 752 | 760 | 227,000 | 760 |
| 2005-03-07 | 778 | 783 | 765 | 767 | 766,000 | 767 |
| 2005-03-04 | 660 | 758 | 660 | 758 | 743,000 | 758 |
| 2005-03-03 | 629 | 658 | 629 | 658 | 104,000 | 658 |
| 2005-03-02 | 626 | 634 | 626 | 631 | 21,000 | 631 |
| 2005-03-01 | 641 | 641 | 623 | 626 | 75,000 | 626 |
| 2005-02-28 | 645 | 645 | 632 | 642 | 45,000 | 642 |
| 2005-02-25 | 632 | 640 | 632 | 640 | 7,000 | 640 |
| 2005-02-24 | 632 | 636 | 631 | 636 | 14,000 | 636 |
| 2005-02-23 | 631 | 640 | 631 | 634 | 27,000 | 634 |
| 2005-02-22 | 643 | 646 | 636 | 637 | 30,000 | 637 |
| 2005-02-21 | 654 | 654 | 638 | 643 | 55,000 | 643 |
| 2005-02-18 | 660 | 665 | 648 | 648 | 84,000 | 648 |
| 2005-02-17 | 633 | 645 | 633 | 640 | 89,000 | 640 |
| 2005-02-16 | 622 | 623 | 621 | 623 | 18,000 | 623 |
| 2005-02-15 | 624 | 625 | 620 | 620 | 20,000 | 620 |
| 2005-02-14 | 627 | 628 | 602 | 622 | 83,000 | 622 |
| 2005-02-10 | 640 | 644 | 630 | 644 | 37,000 | 644 |
| 2005-02-09 | 645 | 648 | 637 | 646 | 77,000 | 646 |
| 2005-02-08 | 639 | 649 | 636 | 637 | 50,000 | 637 |
| 2005-02-07 | 631 | 635 | 626 | 635 | 41,000 | 635 |
| 2005-02-04 | 630 | 638 | 627 | 628 | 54,000 | 628 |
| 2005-02-03 | 635 | 640 | 630 | 634 | 64,000 | 634 |
| 2005-02-02 | 625 | 635 | 620 | 635 | 76,000 | 635 |
| 2005-02-01 | 605 | 620 | 605 | 620 | 83,000 | 620 |
| 2005-01-31 | 601 | 605 | 599 | 602 | 25,000 | 602 |
| 2005-01-28 | 599 | 602 | 595 | 599 | 18,000 | 599 |
| 2005-01-27 | 603 | 604 | 598 | 602 | 41,000 | 602 |
| 2005-01-26 | 601 | 605 | 596 | 601 | 34,000 | 601 |
| 2005-01-25 | 595 | 605 | 595 | 601 | 33,000 | 601 |
| 2005-01-24 | 584 | 609 | 584 | 601 | 84,000 | 601 |
| 2005-01-21 | 589 | 595 | 589 | 589 | 42,000 | 589 |
| 2005-01-20 | 590 | 593 | 585 | 588 | 46,000 | 588 |
| 2005-01-19 | 584 | 592 | 584 | 590 | 29,000 | 590 |
| 2005-01-18 | 600 | 600 | 582 | 594 | 66,000 | 594 |
| 2005-01-17 | 606 | 606 | 599 | 600 | 14,000 | 600 |
| 2005-01-14 | 597 | 600 | 590 | 598 | 50,000 | 598 |
| 2005-01-13 | 596 | 607 | 596 | 598 | 33,000 | 598 |
| 2005-01-12 | 606 | 609 | 604 | 604 | 35,000 | 604 |
| 2005-01-11 | 602 | 613 | 602 | 611 | 38,000 | 611 |
| 2005-01-07 | 625 | 625 | 601 | 602 | 99,000 | 602 |
| 2005-01-06 | 600 | 636 | 596 | 605 | 240,000 | 605 |
| 2005-01-05 | 556 | 568 | 554 | 562 | 131,000 | 562 |
| 2005-01-04 | 545 | 550 | 545 | 546 | 34,000 | 546 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
