6363 (株)酉島製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 981 | 999 | 981 | 992 | 10,300 | 992 |
| 2006-12-28 | 985 | 1,011 | 982 | 1,011 | 15,600 | 1,011 |
| 2006-12-27 | 979 | 1,020 | 979 | 1,015 | 14,200 | 1,015 |
| 2006-12-26 | 970 | 1,009 | 970 | 1,009 | 11,900 | 1,009 |
| 2006-12-25 | 1,000 | 1,005 | 998 | 999 | 7,100 | 999 |
| 2006-12-22 | 1,017 | 1,017 | 1,002 | 1,011 | 13,100 | 1,011 |
| 2006-12-21 | 1,020 | 1,020 | 1,015 | 1,016 | 25,300 | 1,016 |
| 2006-12-20 | 1,018 | 1,018 | 998 | 1,017 | 22,100 | 1,017 |
| 2006-12-19 | 1,011 | 1,019 | 1,010 | 1,012 | 19,900 | 1,012 |
| 2006-12-18 | 1,007 | 1,011 | 986 | 1,011 | 21,200 | 1,011 |
| 2006-12-15 | 987 | 1,007 | 987 | 997 | 7,700 | 997 |
| 2006-12-14 | 1,010 | 1,010 | 992 | 1,007 | 22,400 | 1,007 |
| 2006-12-13 | 1,004 | 1,008 | 988 | 1,000 | 21,300 | 1,000 |
| 2006-12-12 | 1,006 | 1,007 | 996 | 1,003 | 56,800 | 1,003 |
| 2006-12-11 | 974 | 987 | 970 | 986 | 95,800 | 986 |
| 2006-12-08 | 975 | 975 | 968 | 972 | 41,800 | 972 |
| 2006-12-07 | 975 | 976 | 972 | 975 | 37,300 | 975 |
| 2006-12-06 | 970 | 975 | 966 | 975 | 42,300 | 975 |
| 2006-12-05 | 970 | 970 | 922 | 960 | 21,800 | 960 |
| 2006-12-04 | 974 | 974 | 949 | 965 | 19,600 | 965 |
| 2006-12-01 | 972 | 976 | 951 | 975 | 28,000 | 975 |
| 2006-11-30 | 969 | 971 | 949 | 971 | 9,700 | 971 |
| 2006-11-29 | 972 | 972 | 943 | 970 | 17,800 | 970 |
| 2006-11-28 | 950 | 972 | 930 | 968 | 14,300 | 968 |
| 2006-11-27 | 975 | 975 | 953 | 968 | 46,100 | 968 |
| 2006-11-24 | 960 | 970 | 948 | 963 | 24,500 | 963 |
| 2006-11-22 | 965 | 965 | 957 | 960 | 60,900 | 960 |
| 2006-11-21 | 960 | 961 | 955 | 960 | 35,300 | 960 |
| 2006-11-20 | 960 | 962 | 952 | 959 | 74,600 | 959 |
| 2006-11-17 | 958 | 960 | 947 | 951 | 157,600 | 951 |
| 2006-11-16 | 924 | 958 | 924 | 958 | 65,100 | 958 |
| 2006-11-15 | 929 | 949 | 896 | 914 | 40,900 | 914 |
| 2006-11-14 | 934 | 934 | 915 | 929 | 24,100 | 929 |
| 2006-11-13 | 899 | 921 | 895 | 910 | 29,400 | 910 |
| 2006-11-10 | 882 | 922 | 877 | 901 | 26,100 | 901 |
| 2006-11-09 | 883 | 883 | 854 | 874 | 23,000 | 874 |
| 2006-11-08 | 921 | 927 | 901 | 907 | 14,700 | 907 |
| 2006-11-07 | 934 | 934 | 913 | 920 | 11,700 | 920 |
| 2006-11-06 | 947 | 947 | 930 | 934 | 10,600 | 934 |
| 2006-11-02 | 981 | 981 | 952 | 958 | 8,700 | 958 |
| 2006-11-01 | 972 | 995 | 963 | 971 | 16,900 | 971 |
| 2006-10-31 | 967 | 992 | 967 | 982 | 26,000 | 982 |
| 2006-10-30 | 964 | 974 | 953 | 957 | 21,000 | 957 |
| 2006-10-27 | 1,018 | 1,018 | 982 | 993 | 22,000 | 993 |
| 2006-10-26 | 1,009 | 1,018 | 996 | 1,007 | 20,000 | 1,007 |
| 2006-10-25 | 1,036 | 1,036 | 1,003 | 1,008 | 22,000 | 1,008 |
| 2006-10-24 | 1,049 | 1,049 | 1,009 | 1,016 | 30,000 | 1,016 |
| 2006-10-23 | 1,011 | 1,030 | 1,011 | 1,029 | 17,000 | 1,029 |
| 2006-10-20 | 999 | 1,002 | 996 | 1,002 | 25,000 | 1,002 |
| 2006-10-19 | 988 | 998 | 980 | 998 | 15,000 | 998 |
| 2006-10-18 | 984 | 990 | 984 | 988 | 10,000 | 988 |
| 2006-10-17 | 983 | 993 | 979 | 982 | 16,000 | 982 |
| 2006-10-16 | 975 | 982 | 971 | 982 | 14,000 | 982 |
| 2006-10-13 | 961 | 978 | 961 | 975 | 17,000 | 975 |
| 2006-10-12 | 948 | 960 | 947 | 960 | 11,000 | 960 |
| 2006-10-11 | 954 | 954 | 940 | 948 | 13,000 | 948 |
| 2006-10-10 | 968 | 968 | 951 | 955 | 11,000 | 955 |
| 2006-10-06 | 970 | 971 | 964 | 970 | 25,000 | 970 |
| 2006-10-05 | 960 | 970 | 955 | 970 | 29,000 | 970 |
| 2006-10-04 | 952 | 964 | 952 | 955 | 22,000 | 955 |
| 2006-10-03 | 945 | 950 | 945 | 950 | 8,000 | 950 |
| 2006-10-02 | 940 | 941 | 940 | 941 | 5,000 | 941 |
| 2006-09-29 | 935 | 950 | 935 | 945 | 18,000 | 945 |
| 2006-09-28 | 924 | 935 | 920 | 934 | 13,000 | 934 |
| 2006-09-27 | 911 | 931 | 907 | 924 | 14,000 | 924 |
| 2006-09-26 | 900 | 919 | 900 | 911 | 17,000 | 911 |
| 2006-09-25 | 896 | 914 | 896 | 910 | 21,000 | 910 |
| 2006-09-22 | 901 | 905 | 896 | 905 | 11,000 | 905 |
| 2006-09-21 | 891 | 896 | 886 | 886 | 6,000 | 886 |
| 2006-09-20 | 890 | 891 | 890 | 891 | 6,000 | 891 |
| 2006-09-19 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2006-09-15 | 889 | 890 | 889 | 890 | 3,000 | 890 |
| 2006-09-14 | 898 | 899 | 888 | 899 | 6,000 | 899 |
| 2006-09-13 | 898 | 898 | 898 | 898 | 10,000 | 898 |
| 2006-09-12 | 890 | 890 | 880 | 888 | 13,000 | 888 |
| 2006-09-11 | 883 | 891 | 880 | 890 | 17,000 | 890 |
| 2006-09-08 | 890 | 890 | 880 | 880 | 30,000 | 880 |
| 2006-09-07 | 905 | 905 | 885 | 890 | 19,000 | 890 |
| 2006-09-06 | 927 | 927 | 923 | 923 | 5,000 | 923 |
| 2006-09-05 | 946 | 946 | 936 | 937 | 10,000 | 937 |
| 2006-09-04 | 935 | 946 | 935 | 946 | 10,000 | 946 |
| 2006-09-01 | 944 | 945 | 935 | 945 | 26,000 | 945 |
| 2006-08-31 | 954 | 976 | 954 | 974 | 11,000 | 974 |
| 2006-08-30 | 948 | 953 | 945 | 953 | 6,000 | 953 |
| 2006-08-29 | 920 | 942 | 917 | 942 | 11,000 | 942 |
| 2006-08-28 | 948 | 948 | 920 | 920 | 6,000 | 920 |
| 2006-08-25 | 946 | 965 | 946 | 958 | 20,000 | 958 |
| 2006-08-24 | 949 | 952 | 945 | 946 | 56,000 | 946 |
| 2006-08-23 | 930 | 940 | 930 | 940 | 11,000 | 940 |
| 2006-08-22 | 924 | 935 | 924 | 935 | 11,000 | 935 |
| 2006-08-21 | 924 | 934 | 924 | 934 | 6,000 | 934 |
| 2006-08-18 | 944 | 948 | 931 | 934 | 18,000 | 934 |
| 2006-08-17 | 925 | 940 | 925 | 931 | 10,000 | 931 |
| 2006-08-16 | 924 | 927 | 920 | 925 | 21,000 | 925 |
| 2006-08-15 | 917 | 924 | 917 | 924 | 9,000 | 924 |
| 2006-08-14 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2006-08-11 | 915 | 917 | 915 | 917 | 2,000 | 917 |
| 2006-08-10 | 920 | 925 | 912 | 925 | 15,000 | 925 |
| 2006-08-09 | 885 | 900 | 880 | 900 | 13,000 | 900 |
| 2006-08-07 | 881 | 885 | 879 | 883 | 34,000 | 883 |
| 2006-08-04 | 922 | 922 | 900 | 900 | 4,000 | 900 |
| 2006-08-03 | 923 | 923 | 910 | 919 | 4,000 | 919 |
| 2006-08-02 | 924 | 925 | 914 | 925 | 6,000 | 925 |
| 2006-08-01 | 913 | 923 | 910 | 923 | 15,000 | 923 |
| 2006-07-31 | 911 | 917 | 911 | 912 | 6,000 | 912 |
| 2006-07-28 | 876 | 890 | 876 | 888 | 12,000 | 888 |
| 2006-07-27 | 885 | 885 | 871 | 871 | 13,000 | 871 |
| 2006-07-26 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-07-25 | 835 | 875 | 835 | 875 | 31,000 | 875 |
| 2006-07-24 | 842 | 842 | 835 | 840 | 14,000 | 840 |
| 2006-07-21 | 836 | 842 | 836 | 842 | 5,000 | 842 |
| 2006-07-20 | 860 | 862 | 860 | 862 | 2,000 | 862 |
| 2006-07-19 | 822 | 833 | 822 | 830 | 32,000 | 830 |
| 2006-07-18 | 842 | 842 | 820 | 822 | 20,000 | 822 |
| 2006-07-14 | 854 | 854 | 841 | 841 | 9,000 | 841 |
| 2006-07-13 | 865 | 866 | 864 | 864 | 5,000 | 864 |
| 2006-07-12 | 898 | 898 | 875 | 875 | 18,000 | 875 |
| 2006-07-11 | 862 | 862 | 853 | 858 | 18,000 | 858 |
| 2006-07-10 | 872 | 880 | 862 | 878 | 17,000 | 878 |
| 2006-07-07 | 881 | 888 | 872 | 872 | 7,000 | 872 |
| 2006-07-06 | 879 | 879 | 861 | 861 | 9,000 | 861 |
| 2006-07-05 | 885 | 885 | 868 | 879 | 25,000 | 879 |
| 2006-07-04 | 892 | 892 | 891 | 892 | 5,000 | 892 |
| 2006-07-03 | 897 | 897 | 889 | 890 | 10,000 | 890 |
| 2006-06-30 | 886 | 896 | 885 | 896 | 9,000 | 896 |
| 2006-06-29 | 885 | 899 | 884 | 884 | 29,000 | 884 |
| 2006-06-28 | 890 | 890 | 885 | 885 | 10,000 | 885 |
| 2006-06-27 | 890 | 900 | 885 | 900 | 14,000 | 900 |
| 2006-06-26 | 860 | 876 | 860 | 876 | 10,000 | 876 |
| 2006-06-23 | 877 | 887 | 877 | 886 | 6,000 | 886 |
| 2006-06-22 | 884 | 887 | 863 | 887 | 14,000 | 887 |
| 2006-06-21 | 885 | 895 | 884 | 884 | 4,000 | 884 |
| 2006-06-20 | 883 | 883 | 873 | 873 | 12,000 | 873 |
| 2006-06-19 | 874 | 904 | 874 | 883 | 8,000 | 883 |
| 2006-06-16 | 852 | 879 | 852 | 864 | 18,000 | 864 |
| 2006-06-15 | 841 | 850 | 841 | 850 | 5,000 | 850 |
| 2006-06-14 | 811 | 849 | 811 | 839 | 37,000 | 839 |
| 2006-06-13 | 855 | 865 | 835 | 840 | 55,000 | 840 |
| 2006-06-12 | 879 | 879 | 865 | 865 | 22,000 | 865 |
| 2006-06-09 | 875 | 881 | 868 | 881 | 88,000 | 881 |
| 2006-06-08 | 885 | 885 | 869 | 869 | 42,000 | 869 |
| 2006-06-07 | 900 | 900 | 887 | 888 | 12,000 | 888 |
| 2006-06-06 | 906 | 906 | 899 | 900 | 15,000 | 900 |
| 2006-06-05 | 894 | 906 | 882 | 906 | 16,000 | 906 |
| 2006-06-02 | 914 | 914 | 905 | 914 | 11,000 | 914 |
| 2006-06-01 | 910 | 910 | 905 | 905 | 23,000 | 905 |
| 2006-05-31 | 911 | 911 | 902 | 905 | 37,000 | 905 |
| 2006-05-30 | 929 | 929 | 913 | 916 | 4,000 | 916 |
| 2006-05-29 | 934 | 934 | 927 | 929 | 10,000 | 929 |
| 2006-05-26 | 937 | 937 | 921 | 934 | 15,000 | 934 |
| 2006-05-25 | 919 | 938 | 919 | 936 | 19,000 | 936 |
| 2006-05-24 | 910 | 912 | 901 | 909 | 15,000 | 909 |
| 2006-05-23 | 928 | 928 | 920 | 920 | 5,000 | 920 |
| 2006-05-22 | 916 | 928 | 915 | 928 | 30,000 | 928 |
| 2006-05-19 | 911 | 925 | 911 | 918 | 13,000 | 918 |
| 2006-05-18 | 913 | 913 | 907 | 911 | 14,000 | 911 |
| 2006-05-17 | 921 | 924 | 908 | 913 | 19,000 | 913 |
| 2006-05-16 | 914 | 920 | 905 | 920 | 71,000 | 920 |
| 2006-05-15 | 930 | 931 | 918 | 922 | 16,000 | 922 |
| 2006-05-12 | 926 | 935 | 911 | 932 | 82,000 | 932 |
| 2006-05-11 | 899 | 940 | 899 | 920 | 75,000 | 920 |
| 2006-05-10 | 910 | 917 | 895 | 899 | 36,000 | 899 |
| 2006-05-09 | 913 | 924 | 908 | 919 | 46,000 | 919 |
| 2006-05-08 | 938 | 943 | 938 | 943 | 3,000 | 943 |
| 2006-05-02 | 940 | 950 | 935 | 948 | 15,000 | 948 |
| 2006-05-01 | 950 | 950 | 927 | 927 | 8,000 | 927 |
| 2006-04-28 | 941 | 941 | 910 | 924 | 21,000 | 924 |
| 2006-04-27 | 946 | 946 | 936 | 942 | 26,000 | 942 |
| 2006-04-26 | 951 | 951 | 945 | 945 | 8,000 | 945 |
| 2006-04-25 | 947 | 948 | 927 | 948 | 11,000 | 948 |
| 2006-04-24 | 980 | 980 | 942 | 950 | 34,000 | 950 |
| 2006-04-21 | 993 | 998 | 980 | 995 | 43,000 | 995 |
| 2006-04-20 | 969 | 1,009 | 950 | 993 | 94,000 | 993 |
| 2006-04-19 | 920 | 985 | 920 | 968 | 79,000 | 968 |
| 2006-04-18 | 908 | 911 | 908 | 910 | 4,000 | 910 |
| 2006-04-17 | 890 | 917 | 881 | 908 | 41,000 | 908 |
| 2006-04-14 | 893 | 905 | 892 | 900 | 12,000 | 900 |
| 2006-04-13 | 900 | 900 | 890 | 893 | 20,000 | 893 |
| 2006-04-12 | 910 | 911 | 898 | 900 | 26,000 | 900 |
| 2006-04-11 | 911 | 917 | 905 | 911 | 14,000 | 911 |
| 2006-04-10 | 950 | 950 | 910 | 920 | 46,000 | 920 |
| 2006-04-07 | 953 | 956 | 938 | 952 | 9,000 | 952 |
| 2006-04-06 | 921 | 959 | 921 | 943 | 18,000 | 943 |
| 2006-04-05 | 950 | 969 | 938 | 938 | 11,000 | 938 |
| 2006-04-04 | 961 | 970 | 959 | 968 | 34,000 | 968 |
| 2006-04-03 | 953 | 969 | 950 | 961 | 64,000 | 961 |
| 2006-03-31 | 944 | 970 | 940 | 962 | 58,000 | 962 |
| 2006-03-30 | 930 | 945 | 930 | 937 | 25,000 | 937 |
| 2006-03-29 | 897 | 920 | 897 | 906 | 26,000 | 906 |
| 2006-03-28 | 877 | 892 | 877 | 887 | 4,000 | 887 |
| 2006-03-27 | 892 | 900 | 892 | 893 | 37,000 | 893 |
| 2006-03-24 | 864 | 880 | 864 | 880 | 19,000 | 880 |
| 2006-03-23 | 870 | 879 | 863 | 863 | 11,000 | 863 |
| 2006-03-22 | 870 | 870 | 860 | 870 | 10,000 | 870 |
| 2006-03-20 | 879 | 879 | 865 | 865 | 7,000 | 865 |
| 2006-03-17 | 880 | 880 | 861 | 880 | 20,000 | 880 |
| 2006-03-16 | 857 | 861 | 853 | 861 | 43,000 | 861 |
| 2006-03-15 | 866 | 869 | 857 | 857 | 7,000 | 857 |
| 2006-03-14 | 861 | 870 | 855 | 865 | 19,000 | 865 |
| 2006-03-13 | 870 | 870 | 855 | 860 | 17,000 | 860 |
| 2006-03-10 | 835 | 870 | 834 | 847 | 59,000 | 847 |
| 2006-03-09 | 836 | 847 | 835 | 845 | 17,000 | 845 |
| 2006-03-08 | 860 | 860 | 836 | 846 | 21,000 | 846 |
| 2006-03-07 | 870 | 870 | 864 | 870 | 5,000 | 870 |
| 2006-03-06 | 855 | 880 | 845 | 873 | 24,000 | 873 |
| 2006-03-03 | 876 | 883 | 856 | 861 | 52,000 | 861 |
| 2006-03-02 | 915 | 915 | 905 | 906 | 58,000 | 906 |
| 2006-03-01 | 920 | 920 | 914 | 915 | 35,000 | 915 |
| 2006-02-28 | 914 | 920 | 914 | 920 | 40,000 | 920 |
| 2006-02-27 | 930 | 930 | 915 | 915 | 47,000 | 915 |
| 2006-02-24 | 923 | 925 | 911 | 921 | 30,000 | 921 |
| 2006-02-23 | 923 | 926 | 911 | 921 | 16,000 | 921 |
| 2006-02-22 | 930 | 940 | 914 | 925 | 21,000 | 925 |
| 2006-02-21 | 897 | 920 | 897 | 917 | 54,000 | 917 |
| 2006-02-20 | 921 | 921 | 900 | 907 | 75,000 | 907 |
| 2006-02-17 | 949 | 955 | 910 | 917 | 106,000 | 917 |
| 2006-02-16 | 931 | 931 | 907 | 920 | 27,000 | 920 |
| 2006-02-15 | 897 | 935 | 897 | 935 | 148,000 | 935 |
| 2006-02-14 | 886 | 898 | 878 | 895 | 70,000 | 895 |
| 2006-02-13 | 880 | 882 | 875 | 876 | 34,000 | 876 |
| 2006-02-10 | 894 | 894 | 860 | 885 | 25,000 | 885 |
| 2006-02-09 | 893 | 893 | 882 | 888 | 18,000 | 888 |
| 2006-02-08 | 909 | 909 | 883 | 883 | 23,000 | 883 |
| 2006-02-07 | 886 | 895 | 884 | 890 | 26,000 | 890 |
| 2006-02-06 | 899 | 899 | 878 | 881 | 39,000 | 881 |
| 2006-02-03 | 911 | 911 | 901 | 905 | 29,000 | 905 |
| 2006-02-02 | 912 | 912 | 898 | 910 | 34,000 | 910 |
| 2006-02-01 | 925 | 926 | 902 | 912 | 25,000 | 912 |
| 2006-01-31 | 925 | 932 | 923 | 932 | 30,000 | 932 |
| 2006-01-30 | 936 | 947 | 926 | 936 | 74,000 | 936 |
| 2006-01-27 | 930 | 930 | 913 | 913 | 53,000 | 913 |
| 2006-01-26 | 862 | 870 | 861 | 870 | 23,000 | 870 |
| 2006-01-25 | 861 | 864 | 845 | 861 | 23,000 | 861 |
| 2006-01-24 | 844 | 861 | 835 | 861 | 25,000 | 861 |
| 2006-01-23 | 862 | 862 | 844 | 844 | 30,000 | 844 |
| 2006-01-20 | 889 | 899 | 850 | 867 | 40,000 | 867 |
| 2006-01-19 | 885 | 937 | 885 | 887 | 27,000 | 887 |
| 2006-01-18 | 926 | 926 | 865 | 885 | 23,000 | 885 |
| 2006-01-17 | 970 | 975 | 957 | 957 | 13,000 | 957 |
| 2006-01-16 | 963 | 978 | 960 | 978 | 41,000 | 978 |
| 2006-01-13 | 962 | 975 | 950 | 969 | 32,000 | 969 |
| 2006-01-12 | 961 | 970 | 950 | 970 | 29,000 | 970 |
| 2006-01-11 | 965 | 985 | 920 | 960 | 42,000 | 960 |
| 2006-01-10 | 994 | 1,002 | 973 | 973 | 83,000 | 973 |
| 2006-01-06 | 942 | 955 | 920 | 954 | 35,000 | 954 |
| 2006-01-05 | 902 | 930 | 890 | 922 | 57,000 | 922 |
| 2006-01-04 | 901 | 909 | 901 | 902 | 12,000 | 902 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
