6363 (株)酉島製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	674	699	674	690	274,500	690
2012-12-27	691	691	675	680	205,000	680
2012-12-26	658	690	658	685	330,800	685
2012-12-25	646	665	646	658	149,900	658
2012-12-21	644	648	628	644	300,500	644
2012-12-20	642	644	631	637	281,600	637
2012-12-19	646	646	630	640	213,300	640
2012-12-18	625	648	622	629	377,000	629
2012-12-17	612	620	606	615	303,800	615
2012-12-14	605	608	596	602	199,300	602
2012-12-13	597	607	593	603	153,700	603
2012-12-12	592	598	586	587	104,200	587
2012-12-11	601	601	588	591	77,500	591
2012-12-10	597	599	592	594	75,900	594
2012-12-07	590	604	588	597	118,500	597
2012-12-06	579	591	578	588	98,200	588
2012-12-05	574	582	572	572	56,300	572
2012-12-04	575	582	573	577	76,300	577
2012-12-03	585	585	572	573	64,400	573
2012-11-30	591	594	580	581	90,600	581
2012-11-29	577	592	576	584	56,400	584
2012-11-28	600	600	575	576	81,700	576
2012-11-27	599	604	592	597	103,400	597
2012-11-26	606	607	594	598	113,400	598
2012-11-22	562	588	562	586	131,100	586
2012-11-21	560	560	544	553	101,100	553
2012-11-20	564	568	549	550	119,900	550
2012-11-19	580	584	565	572	98,900	572
2012-11-16	554	576	553	563	102,100	563
2012-11-15	537	554	537	550	77,000	550
2012-11-14	540	543	533	533	37,700	533
2012-11-13	531	549	529	544	55,700	544
2012-11-12	548	548	535	536	65,700	536
2012-11-09	541	552	535	545	106,700	545
2012-11-08	560	566	557	558	47,000	558
2012-11-07	573	578	566	568	84,000	568
2012-11-06	568	571	562	563	37,800	563
2012-11-05	582	582	564	566	50,400	566
2012-11-02	582	585	576	580	96,600	580
2012-11-01	548	575	548	570	125,400	570
2012-10-31	555	570	550	558	74,900	558
2012-10-30	546	561	544	550	55,300	550
2012-10-29	545	550	542	546	46,100	546
2012-10-26	551	556	541	541	55,800	541
2012-10-25	553	554	545	551	84,500	551
2012-10-24	560	573	552	556	82,500	556
2012-10-23	572	574	562	568	63,500	568
2012-10-22	550	572	547	566	87,400	566
2012-10-19	562	566	555	565	51,800	565
2012-10-18	555	568	552	562	62,600	562
2012-10-17	571	575	549	558	93,700	558
2012-10-16	539	562	534	562	129,900	562
2012-10-15	514	539	510	532	73,100	532
2012-10-12	515	518	513	515	37,000	515
2012-10-11	502	521	500	511	57,300	511
2012-10-10	530	532	511	512	109,500	512
2012-10-09	544	544	531	531	95,000	531
2012-10-05	506	541	506	540	116,300	540
2012-10-04	511	516	500	506	130,900	506
2012-10-03	525	533	512	514	96,400	514
2012-10-02	540	550	525	526	105,700	526
2012-10-01	547	548	523	537	147,500	537
2012-09-28	571	573	538	557	246,100	557
2012-09-27	564	575	562	570	72,400	570
2012-09-26	582	587	565	568	81,600	568
2012-09-25	594	598	582	596	81,300	596
2012-09-24	599	600	585	589	49,100	589
2012-09-21	584	612	575	598	227,100	598
2012-09-20	603	603	582	582	80,400	582
2012-09-19	601	613	598	605	167,400	605
2012-09-18	599	610	596	604	148,000	604
2012-09-14	600	601	590	597	151,900	597
2012-09-13	585	585	578	582	103,700	582
2012-09-12	566	586	566	586	83,000	586
2012-09-11	567	570	563	567	94,300	567
2012-09-10	564	578	556	577	138,200	577
2012-09-07	596	596	560	564	257,500	564
2012-09-06	590	592	582	586	83,800	586
2012-09-05	614	617	592	595	126,000	595
2012-09-04	616	625	606	624	125,300	624
2012-09-03	655	655	623	624	131,400	624
2012-08-31	640	668	640	655	71,900	655
2012-08-30	660	660	646	651	66,100	651
2012-08-29	652	664	652	663	53,300	663
2012-08-28	668	670	656	659	97,900	659
2012-08-27	679	679	668	668	82,200	668
2012-08-24	686	686	670	671	146,300	671
2012-08-23	676	694	676	688	79,500	688
2012-08-22	691	694	679	682	199,600	682
2012-08-21	700	701	692	692	114,800	692
2012-08-20	697	700	693	696	115,200	696
2012-08-17	695	698	691	692	115,200	692
2012-08-16	689	693	687	691	78,600	691
2012-08-15	687	692	685	687	80,100	687
2012-08-14	687	700	686	686	123,400	686
2012-08-13	700	700	685	687	194,000	687
2012-08-10	704	721	700	705	229,800	705
2012-08-09	764	773	745	771	25,600	771
2012-08-08	747	763	745	755	50,400	755
2012-08-07	722	751	722	730	17,400	730
2012-08-06	722	734	712	732	18,700	732
2012-08-03	716	724	707	708	38,700	708
2012-08-02	757	759	738	739	19,200	739
2012-08-01	726	746	726	743	21,400	743
2012-07-31	738	761	737	756	15,000	756
2012-07-30	761	775	740	749	23,900	749
2012-07-27	755	764	742	754	48,600	754
2012-07-26	703	713	692	710	38,900	710
2012-07-25	712	728	696	702	61,800	702
2012-07-24	721	728	712	714	41,700	714
2012-07-23	735	735	725	725	24,300	725
2012-07-20	751	759	736	738	60,600	738
2012-07-19	756	763	750	755	28,900	755
2012-07-18	758	761	750	750	30,800	750
2012-07-17	765	769	754	754	23,200	754
2012-07-13	755	771	755	765	28,600	765
2012-07-12	774	780	760	760	77,100	760
2012-07-11	801	804	766	775	69,100	775
2012-07-10	820	820	794	799	40,300	799
2012-07-09	790	809	790	803	42,500	803
2012-07-06	802	809	802	804	30,400	804
2012-07-05	820	820	803	810	44,300	810
2012-07-04	813	825	813	816	44,300	816
2012-07-03	804	818	801	812	57,100	812
2012-07-02	805	815	796	796	57,900	796
2012-06-29	788	800	775	795	55,700	795
2012-06-28	794	805	780	787	46,100	787
2012-06-27	779	792	765	792	74,600	792
2012-06-26	782	788	768	770	74,600	770
2012-06-25	782	799	782	786	75,000	786
2012-06-22	775	789	773	777	83,800	777
2012-06-21	786	797	780	790	62,600	790
2012-06-20	788	788	773	785	90,100	785
2012-06-19	786	788	770	774	246,100	774
2012-06-18	833	844	802	807	126,900	807
2012-06-15	776	845	757	834	237,700	834
2012-06-14	768	771	755	767	35,400	767
2012-06-13	774	780	766	775	36,100	775
2012-06-12	793	800	756	770	148,200	770
2012-06-11	804	813	803	807	21,500	807
2012-06-08	818	818	779	789	79,200	789
2012-06-07	799	818	799	817	100,000	817
2012-06-06	764	805	764	799	115,700	799
2012-06-05	720	742	718	741	76,400	741
2012-06-04	727	730	710	711	110,900	711
2012-06-01	778	792	757	757	69,300	757
2012-05-31	774	788	774	788	43,200	788
2012-05-30	800	807	780	785	61,200	785
2012-05-29	792	804	789	803	34,400	803
2012-05-28	812	812	789	792	44,200	792
2012-05-25	822	822	800	805	60,000	805
2012-05-24	815	828	797	823	70,100	823
2012-05-23	825	825	800	815	83,900	815
2012-05-22	814	829	814	815	38,500	815
2012-05-21	791	821	791	810	48,900	810
2012-05-18	811	818	793	801	123,600	801
2012-05-17	791	858	791	856	110,700	856
2012-05-16	816	830	791	801	93,000	801
2012-05-15	828	831	798	815	137,400	815
2012-05-14	847	858	811	822	170,100	822
2012-05-11	939	939	877	877	161,900	877
2012-05-10	951	969	944	947	60,100	947
2012-05-09	980	982	957	959	36,300	959
2012-05-08	981	990	977	983	30,000	983
2012-05-07	971	979	961	969	53,500	969
2012-05-02	1,003	1,008	994	1,001	36,500	1,001
2012-05-01	1,015	1,021	988	988	36,900	988
2012-04-27	1,046	1,046	1,010	1,015	34,900	1,015
2012-04-26	1,011	1,036	1,011	1,031	34,900	1,031
2012-04-25	1,042	1,042	1,020	1,036	24,800	1,036
2012-04-24	1,029	1,043	1,023	1,031	26,600	1,031
2012-04-23	1,040	1,059	1,034	1,036	33,900	1,036
2012-04-20	1,050	1,054	1,032	1,039	39,300	1,039
2012-04-19	1,046	1,054	1,041	1,042	26,000	1,042
2012-04-18	1,039	1,062	1,033	1,060	48,800	1,060
2012-04-17	1,031	1,055	1,020	1,021	59,700	1,021
2012-04-16	1,042	1,048	1,030	1,033	45,600	1,033
2012-04-13	1,058	1,074	1,030	1,042	69,300	1,042
2012-04-12	1,053	1,059	1,032	1,053	61,900	1,053
2012-04-11	1,025	1,056	1,016	1,052	37,400	1,052
2012-04-10	1,050	1,061	1,039	1,043	66,300	1,043
2012-04-09	1,057	1,070	1,052	1,058	45,800	1,058
2012-04-06	1,114	1,114	1,075	1,079	95,800	1,079
2012-04-05	1,082	1,136	1,073	1,132	103,700	1,132
2012-04-04	1,112	1,118	1,068	1,081	70,400	1,081
2012-04-03	1,113	1,123	1,112	1,115	36,200	1,115
2012-04-02	1,132	1,134	1,116	1,117	48,600	1,117
2012-03-30	1,140	1,148	1,129	1,131	55,800	1,131
2012-03-29	1,150	1,150	1,130	1,132	71,100	1,132
2012-03-28	1,149	1,154	1,135	1,142	56,800	1,142
2012-03-27	1,171	1,180	1,146	1,158	177,400	1,158
2012-03-26	1,092	1,170	1,092	1,165	233,200	1,165
2012-03-23	1,086	1,095	1,081	1,090	59,600	1,090
2012-03-22	1,086	1,095	1,081	1,091	79,200	1,091
2012-03-21	1,090	1,091	1,080	1,086	69,600	1,086
2012-03-19	1,100	1,104	1,088	1,090	39,300	1,090
2012-03-16	1,100	1,104	1,089	1,100	52,200	1,100
2012-03-15	1,092	1,106	1,085	1,101	57,900	1,101
2012-03-14	1,093	1,117	1,091	1,091	55,400	1,091
2012-03-13	1,086	1,120	1,080	1,087	77,200	1,087
2012-03-12	1,116	1,116	1,090	1,092	31,700	1,092
2012-03-09	1,100	1,115	1,092	1,111	83,000	1,111
2012-03-08	1,083	1,090	1,082	1,087	34,000	1,087
2012-03-07	1,064	1,084	1,063	1,080	27,000	1,080
2012-03-06	1,101	1,108	1,075	1,077	44,200	1,077
2012-03-05	1,100	1,123	1,081	1,100	111,400	1,100
2012-03-02	1,076	1,093	1,068	1,093	49,100	1,093
2012-03-01	1,083	1,107	1,055	1,060	77,200	1,060
2012-02-29	1,119	1,120	1,082	1,085	71,100	1,085
2012-02-28	1,081	1,105	1,061	1,102	82,400	1,102
2012-02-27	1,075	1,105	1,073	1,082	127,600	1,082
2012-02-24	1,051	1,061	1,048	1,050	103,900	1,050
2012-02-23	1,051	1,059	1,042	1,049	70,900	1,049
2012-02-22	1,033	1,061	1,033	1,060	73,600	1,060
2012-02-21	1,059	1,059	1,030	1,037	83,700	1,037
2012-02-20	1,077	1,094	1,045	1,049	141,700	1,049
2012-02-17	1,074	1,085	1,070	1,073	70,500	1,073
2012-02-16	1,098	1,098	1,050	1,056	84,600	1,056
2012-02-15	1,072	1,108	1,072	1,102	53,800	1,102
2012-02-14	1,044	1,068	1,037	1,068	53,300	1,068
2012-02-13	1,043	1,049	1,021	1,025	69,600	1,025
2012-02-10	1,084	1,092	1,036	1,042	135,900	1,042
2012-02-09	1,099	1,107	1,087	1,100	49,800	1,100
2012-02-08	1,080	1,099	1,075	1,098	52,000	1,098
2012-02-07	1,089	1,098	1,072	1,080	26,700	1,080
2012-02-06	1,084	1,092	1,081	1,090	37,600	1,090
2012-02-03	1,085	1,087	1,073	1,078	26,600	1,078
2012-02-02	1,080	1,090	1,076	1,086	30,600	1,086
2012-02-01	1,068	1,096	1,068	1,083	47,500	1,083
2012-01-31	1,062	1,088	1,061	1,082	72,500	1,082
2012-01-30	1,033	1,065	1,031	1,055	25,000	1,055
2012-01-27	1,088	1,088	1,046	1,047	30,300	1,047
2012-01-26	1,079	1,085	1,068	1,082	67,000	1,082
2012-01-25	1,064	1,076	1,062	1,067	39,700	1,067
2012-01-24	1,064	1,078	1,050	1,072	69,300	1,072
2012-01-23	1,050	1,070	1,046	1,064	39,800	1,064
2012-01-20	1,038	1,060	1,036	1,055	58,900	1,055
2012-01-19	1,030	1,040	1,002	1,030	55,200	1,030
2012-01-18	963	1,007	963	996	63,600	996
2012-01-17	960	970	958	967	28,000	967
2012-01-16	960	963	952	960	22,500	960
2012-01-13	963	972	960	965	33,800	965
2012-01-12	957	965	953	958	24,600	958
2012-01-11	955	970	954	956	51,400	956
2012-01-10	960	980	958	974	33,100	974
2012-01-06	965	973	959	965	27,300	965
2012-01-05	973	979	965	969	48,000	969
2012-01-04	1,001	1,005	965	983	72,000	983

分割・併合履歴： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6363 (株)酉島製作所 の時系列データ [2012年度]

6363 (株)酉島製作所の時系列データ [2012年度]