6363 (株)酉島製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	860	875	855	867	116,400	867
2014-12-29	855	869	844	854	85,700	854
2014-12-26	835	850	835	849	47,200	849
2014-12-25	850	850	832	842	89,800	842
2014-12-24	840	849	831	848	154,500	848
2014-12-22	831	835	822	834	99,200	834
2014-12-19	849	856	821	825	235,300	825
2014-12-18	840	852	820	842	145,700	842
2014-12-17	809	829	808	820	88,500	820
2014-12-16	820	822	810	811	119,100	811
2014-12-15	836	836	820	821	101,000	821
2014-12-12	844	848	841	842	91,700	842
2014-12-11	840	850	836	844	65,000	844
2014-12-10	850	853	841	843	68,900	843
2014-12-09	872	872	852	854	73,600	854
2014-12-08	857	868	855	866	92,800	866
2014-12-05	848	862	848	860	48,300	860
2014-12-04	860	862	849	853	79,100	853
2014-12-03	842	865	842	853	97,500	853
2014-12-02	836	846	828	845	73,800	845
2014-12-01	846	846	839	841	54,400	841
2014-11-28	846	849	839	840	145,200	840
2014-11-27	855	857	846	846	76,600	846
2014-11-26	847	857	845	853	84,800	853
2014-11-25	856	860	847	847	131,500	847
2014-11-21	848	861	848	857	61,800	857
2014-11-20	853	860	845	851	81,300	851
2014-11-19	870	873	854	855	126,800	855
2014-11-18	877	881	862	868	168,200	868
2014-11-17	874	884	860	861	242,700	861
2014-11-14	873	884	866	884	259,400	884
2014-11-13	868	886	863	885	152,200	885
2014-11-12	885	886	863	866	225,600	866
2014-11-11	890	893	878	882	130,700	882
2014-11-10	874	893	870	891	112,300	891
2014-11-07	888	894	877	885	178,100	885
2014-11-06	870	895	865	888	448,700	888
2014-11-05	828	870	822	867	318,600	867
2014-11-04	858	860	830	834	307,800	834
2014-10-31	803	845	802	837	265,500	837
2014-10-30	799	806	798	798	181,400	798
2014-10-29	813	813	798	802	188,700	802
2014-10-28	815	819	800	804	97,500	804
2014-10-27	820	823	805	809	94,900	809
2014-10-24	821	826	810	818	100,400	818
2014-10-23	816	820	811	813	69,400	813
2014-10-22	822	835	822	828	74,600	828
2014-10-21	848	851	813	816	92,100	816
2014-10-20	831	849	830	848	84,200	848
2014-10-17	795	820	795	805	158,800	805
2014-10-16	809	814	800	801	83,200	801
2014-10-15	810	830	810	816	90,800	816
2014-10-14	801	814	800	800	181,800	800
2014-10-10	840	840	818	823	187,000	823
2014-10-09	876	880	856	857	97,800	857
2014-10-08	871	877	860	877	146,100	877
2014-10-07	895	901	883	889	112,200	889
2014-10-06	889	906	889	896	116,500	896
2014-10-03	873	895	873	881	101,900	881
2014-10-02	882	889	874	874	185,700	874
2014-10-01	912	914	897	899	108,100	899
2014-09-30	916	920	906	911	92,500	911
2014-09-29	912	928	910	924	120,600	924
2014-09-26	911	917	902	905	158,700	905
2014-09-25	930	930	916	921	110,600	921
2014-09-24	922	923	912	921	113,500	921
2014-09-22	935	935	922	925	113,100	925
2014-09-19	928	936	921	922	305,000	922
2014-09-18	925	937	924	928	185,400	928
2014-09-17	925	934	921	925	94,300	925
2014-09-16	913	928	910	923	138,000	923
2014-09-12	914	925	914	923	111,900	923
2014-09-11	927	927	909	914	119,400	914
2014-09-10	909	920	905	918	133,600	918
2014-09-09	935	938	907	910	152,500	910
2014-09-08	915	924	915	924	100,900	924
2014-09-05	922	927	913	914	163,300	914
2014-09-04	924	928	916	917	123,100	917
2014-09-03	941	941	921	924	172,400	924
2014-09-02	949	949	938	941	205,400	941
2014-09-01	917	948	912	944	393,000	944
2014-08-29	895	909	889	905	146,300	905
2014-08-28	899	899	892	895	143,700	895
2014-08-27	887	899	886	899	144,200	899
2014-08-26	887	890	884	887	118,500	887
2014-08-25	883	890	878	888	161,400	888
2014-08-22	888	893	881	883	128,100	883
2014-08-21	886	890	880	890	137,400	890
2014-08-20	884	886	879	884	182,100	884
2014-08-19	886	894	885	890	179,700	890
2014-08-18	882	889	876	886	119,400	886
2014-08-15	884	895	879	887	81,900	887
2014-08-14	877	890	877	887	99,600	887
2014-08-13	878	883	871	878	68,300	878
2014-08-12	885	890	877	882	179,200	882
2014-08-11	912	912	885	891	148,600	891
2014-08-08	908	919	884	900	346,400	900
2014-08-07	886	899	881	899	129,700	899
2014-08-06	886	892	882	883	139,900	883
2014-08-05	889	904	889	896	175,700	896
2014-08-04	892	899	886	887	160,800	887
2014-08-01	911	911	890	899	261,700	899
2014-07-31	931	938	916	922	160,900	922
2014-07-30	931	933	921	927	179,300	927
2014-07-29	935	940	931	936	147,800	936
2014-07-28	947	947	936	940	99,600	940
2014-07-25	948	948	937	942	76,100	942
2014-07-24	950	950	933	943	116,400	943
2014-07-23	946	950	941	948	175,200	948
2014-07-22	936	944	933	940	165,000	940
2014-07-18	911	933	910	928	191,400	928
2014-07-17	940	942	929	933	153,500	933
2014-07-16	940	948	934	939	230,700	939
2014-07-15	925	948	920	948	505,600	948
2014-07-14	914	925	911	922	153,900	922
2014-07-11	903	916	903	911	188,400	911
2014-07-10	920	922	911	917	238,000	917
2014-07-09	912	926	907	921	290,400	921
2014-07-08	920	933	909	914	323,100	914
2014-07-07	903	950	903	922	1,015,400	922
2014-07-04	897	899	889	899	343,900	899
2014-07-03	876	891	871	890	328,600	890
2014-07-02	892	894	883	883	241,800	883
2014-07-01	880	896	880	889	344,600	889
2014-06-30	876	887	868	882	213,400	882
2014-06-27	875	881	864	876	362,200	876
2014-06-26	887	893	873	879	336,100	879
2014-06-25	898	898	885	887	239,100	887
2014-06-24	905	909	890	896	208,500	896
2014-06-23	905	909	896	905	301,100	905
2014-06-20	878	911	878	899	841,500	899
2014-06-19	880	888	866	880	449,400	880
2014-06-18	900	903	874	883	510,200	883
2014-06-17	907	917	901	902	469,000	902
2014-06-16	889	920	882	912	968,800	912
2014-06-13	867	886	861	882	803,800	882
2014-06-12	842	861	841	860	372,800	860
2014-06-11	834	848	834	846	335,000	846
2014-06-10	867	876	832	838	1,013,000	838
2014-06-09	832	860	832	857	1,038,600	857
2014-06-06	818	821	813	817	500,900	817
2014-06-05	815	825	810	814	556,000	814
2014-06-04	802	818	796	813	661,300	813
2014-06-03	817	830	796	800	882,200	800
2014-06-02	793	801	788	792	461,100	792
2014-05-30	787	793	777	780	347,400	780
2014-05-29	791	794	782	786	323,500	786
2014-05-28	797	808	787	791	589,400	791
2014-05-27	773	817	773	796	945,900	796
2014-05-26	765	779	759	767	626,700	767
2014-05-23	757	767	747	758	657,400	758
2014-05-22	766	784	758	765	618,700	765
2014-05-21	763	766	745	761	645,000	761
2014-05-20	786	792	756	763	957,900	763
2014-05-19	826	847	793	796	781,700	796
2014-05-16	831	851	824	834	1,030,900	834
2014-05-15	908	908	817	831	2,103,200	831
2014-05-14	977	990	903	915	1,498,300	915
2014-05-13	1,170	1,175	985	1,024	844,000	1,024
2014-05-12	1,227	1,242	1,210	1,218	72,500	1,218
2014-05-09	1,202	1,236	1,202	1,225	106,100	1,225
2014-05-08	1,237	1,246	1,209	1,212	134,900	1,212
2014-05-07	1,243	1,253	1,224	1,230	102,300	1,230
2014-05-02	1,277	1,278	1,252	1,264	74,300	1,264
2014-05-01	1,244	1,265	1,238	1,259	91,400	1,259
2014-04-30	1,240	1,267	1,235	1,252	137,800	1,252
2014-04-28	1,258	1,258	1,222	1,235	67,300	1,235
2014-04-25	1,215	1,263	1,195	1,258	185,200	1,258
2014-04-24	1,190	1,204	1,177	1,196	46,200	1,196
2014-04-23	1,184	1,202	1,179	1,184	77,500	1,184
2014-04-22	1,191	1,206	1,184	1,185	70,300	1,185
2014-04-21	1,200	1,226	1,187	1,189	93,900	1,189
2014-04-18	1,198	1,198	1,181	1,198	43,400	1,198
2014-04-17	1,177	1,189	1,146	1,181	173,800	1,181
2014-04-16	1,158	1,183	1,154	1,180	83,900	1,180
2014-04-15	1,155	1,168	1,146	1,149	143,300	1,149
2014-04-14	1,180	1,198	1,143	1,155	254,600	1,155
2014-04-11	1,190	1,220	1,165	1,204	156,300	1,204
2014-04-10	1,231	1,250	1,204	1,209	137,000	1,209
2014-04-09	1,175	1,232	1,175	1,209	240,800	1,209
2014-04-08	1,221	1,221	1,190	1,194	122,600	1,194
2014-04-07	1,224	1,238	1,214	1,232	161,900	1,232
2014-04-04	1,249	1,266	1,243	1,251	82,000	1,251
2014-04-03	1,269	1,278	1,249	1,249	160,200	1,249
2014-04-02	1,270	1,295	1,270	1,283	187,500	1,283
2014-04-01	1,266	1,272	1,223	1,269	182,700	1,269
2014-03-31	1,248	1,279	1,230	1,273	245,600	1,273
2014-03-28	1,239	1,248	1,193	1,232	206,600	1,232
2014-03-27	1,165	1,228	1,155	1,215	228,300	1,215
2014-03-26	1,190	1,214	1,171	1,180	202,500	1,180
2014-03-25	1,188	1,224	1,178	1,205	237,800	1,205
2014-03-24	1,178	1,231	1,177	1,218	357,300	1,218
2014-03-20	1,316	1,328	1,208	1,208	505,100	1,208
2014-03-19	1,330	1,363	1,310	1,341	240,900	1,341
2014-03-18	1,299	1,346	1,288	1,333	178,000	1,333
2014-03-17	1,281	1,310	1,259	1,271	168,300	1,271
2014-03-14	1,310	1,310	1,280	1,281	294,900	1,281
2014-03-13	1,321	1,330	1,317	1,325	218,600	1,325
2014-03-12	1,330	1,337	1,320	1,329	167,300	1,329
2014-03-11	1,339	1,373	1,336	1,339	233,100	1,339
2014-03-10	1,370	1,383	1,335	1,341	275,100	1,341
2014-03-07	1,398	1,400	1,345	1,361	303,300	1,361
2014-03-06	1,377	1,396	1,320	1,375	600,900	1,375
2014-03-05	1,350	1,408	1,349	1,390	900,400	1,390
2014-03-04	1,298	1,334	1,289	1,324	457,800	1,324
2014-03-03	1,268	1,324	1,258	1,315	688,400	1,315
2014-02-28	1,250	1,348	1,244	1,295	1,733,800	1,295
2014-02-27	1,155	1,159	1,125	1,125	137,800	1,125
2014-02-26	1,173	1,177	1,153	1,170	72,000	1,170
2014-02-25	1,189	1,201	1,173	1,190	144,400	1,190
2014-02-24	1,137	1,181	1,137	1,179	124,900	1,179
2014-02-21	1,123	1,139	1,112	1,133	106,700	1,133
2014-02-20	1,159	1,163	1,120	1,122	96,600	1,122
2014-02-19	1,188	1,190	1,163	1,168	101,700	1,168
2014-02-18	1,182	1,207	1,167	1,203	127,100	1,203
2014-02-17	1,180	1,195	1,142	1,192	104,500	1,192
2014-02-14	1,198	1,199	1,157	1,180	103,500	1,180
2014-02-13	1,185	1,199	1,161	1,181	102,600	1,181
2014-02-12	1,190	1,207	1,180	1,189	123,300	1,189
2014-02-10	1,171	1,186	1,149	1,180	146,100	1,180
2014-02-07	1,106	1,186	1,106	1,174	357,000	1,174
2014-02-06	1,054	1,098	1,051	1,076	104,800	1,076
2014-02-05	1,011	1,061	1,011	1,048	144,700	1,048
2014-02-04	1,023	1,035	1,002	1,003	124,500	1,003
2014-02-03	1,100	1,100	1,061	1,064	64,600	1,064
2014-01-31	1,130	1,144	1,084	1,107	117,200	1,107
2014-01-30	1,161	1,179	1,116	1,124	174,400	1,124
2014-01-29	1,170	1,198	1,163	1,197	84,900	1,197
2014-01-28	1,128	1,165	1,121	1,141	130,000	1,141
2014-01-27	1,103	1,129	1,103	1,116	107,100	1,116
2014-01-24	1,125	1,164	1,125	1,152	111,500	1,152
2014-01-23	1,214	1,215	1,180	1,180	105,500	1,180
2014-01-22	1,219	1,220	1,200	1,217	73,300	1,217
2014-01-21	1,235	1,239	1,209	1,214	74,500	1,214
2014-01-20	1,231	1,244	1,226	1,235	114,800	1,235
2014-01-17	1,223	1,231	1,188	1,218	255,300	1,218
2014-01-16	1,200	1,240	1,199	1,231	230,000	1,231
2014-01-15	1,170	1,192	1,169	1,187	149,800	1,187
2014-01-14	1,160	1,160	1,134	1,145	167,100	1,145
2014-01-10	1,152	1,193	1,147	1,188	262,100	1,188
2014-01-09	1,159	1,165	1,124	1,148	174,700	1,148
2014-01-08	1,107	1,171	1,104	1,155	263,900	1,155
2014-01-07	1,099	1,108	1,091	1,101	182,800	1,101
2014-01-06	1,061	1,097	1,057	1,090	202,600	1,090

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6363 (株)酉島製作所 の時系列データ [2014年度]

6363 (株)酉島製作所の時系列データ [2014年度]