6363 (株)酉島製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 990 | 1,009 | 990 | 1,001 | 33,400 | 1,001 |
| 2015-12-29 | 985 | 1,000 | 971 | 996 | 40,500 | 996 |
| 2015-12-28 | 970 | 1,001 | 970 | 1,000 | 48,900 | 1,000 |
| 2015-12-25 | 982 | 987 | 972 | 974 | 50,400 | 974 |
| 2015-12-24 | 1,011 | 1,021 | 990 | 990 | 78,800 | 990 |
| 2015-12-22 | 1,016 | 1,035 | 1,010 | 1,018 | 77,300 | 1,018 |
| 2015-12-21 | 1,035 | 1,047 | 1,011 | 1,012 | 93,800 | 1,012 |
| 2015-12-18 | 1,052 | 1,078 | 1,033 | 1,037 | 190,100 | 1,037 |
| 2015-12-17 | 1,042 | 1,059 | 1,042 | 1,054 | 95,400 | 1,054 |
| 2015-12-16 | 1,041 | 1,046 | 1,028 | 1,040 | 69,600 | 1,040 |
| 2015-12-15 | 1,040 | 1,044 | 1,017 | 1,019 | 60,400 | 1,019 |
| 2015-12-14 | 1,018 | 1,049 | 1,018 | 1,043 | 73,000 | 1,043 |
| 2015-12-11 | 1,023 | 1,057 | 1,023 | 1,053 | 115,000 | 1,053 |
| 2015-12-10 | 1,054 | 1,060 | 1,014 | 1,018 | 144,600 | 1,018 |
| 2015-12-09 | 1,013 | 1,054 | 1,013 | 1,048 | 266,300 | 1,048 |
| 2015-12-08 | 1,022 | 1,022 | 1,004 | 1,006 | 37,500 | 1,006 |
| 2015-12-07 | 1,020 | 1,031 | 1,016 | 1,019 | 38,900 | 1,019 |
| 2015-12-04 | 1,016 | 1,025 | 1,010 | 1,015 | 44,300 | 1,015 |
| 2015-12-03 | 1,009 | 1,038 | 1,009 | 1,035 | 125,500 | 1,035 |
| 2015-12-02 | 1,010 | 1,015 | 1,000 | 1,014 | 74,600 | 1,014 |
| 2015-12-01 | 1,000 | 1,014 | 996 | 1,005 | 74,400 | 1,005 |
| 2015-11-30 | 999 | 1,008 | 996 | 1,005 | 82,500 | 1,005 |
| 2015-11-27 | 1,005 | 1,007 | 944 | 1,000 | 74,500 | 1,000 |
| 2015-11-26 | 1,014 | 1,014 | 995 | 1,007 | 39,500 | 1,007 |
| 2015-11-25 | 1,004 | 1,020 | 1,004 | 1,012 | 105,900 | 1,012 |
| 2015-11-24 | 997 | 1,008 | 997 | 1,003 | 80,400 | 1,003 |
| 2015-11-20 | 1,005 | 1,008 | 996 | 1,002 | 87,500 | 1,002 |
| 2015-11-19 | 995 | 1,008 | 995 | 1,005 | 135,100 | 1,005 |
| 2015-11-18 | 983 | 994 | 982 | 990 | 69,100 | 990 |
| 2015-11-17 | 980 | 995 | 979 | 991 | 118,300 | 991 |
| 2015-11-16 | 960 | 979 | 960 | 974 | 46,400 | 974 |
| 2015-11-13 | 966 | 974 | 960 | 974 | 46,400 | 974 |
| 2015-11-12 | 946 | 972 | 945 | 969 | 135,500 | 969 |
| 2015-11-11 | 939 | 962 | 930 | 955 | 47,800 | 955 |
| 2015-11-10 | 952 | 959 | 947 | 952 | 43,500 | 952 |
| 2015-11-09 | 950 | 964 | 940 | 964 | 89,800 | 964 |
| 2015-11-06 | 944 | 953 | 941 | 950 | 43,300 | 950 |
| 2015-11-05 | 943 | 952 | 943 | 943 | 35,400 | 943 |
| 2015-11-04 | 950 | 965 | 944 | 951 | 103,700 | 951 |
| 2015-11-02 | 940 | 942 | 927 | 933 | 44,300 | 933 |
| 2015-10-30 | 945 | 949 | 940 | 942 | 78,700 | 942 |
| 2015-10-29 | 933 | 943 | 921 | 940 | 178,900 | 940 |
| 2015-10-28 | 929 | 933 | 909 | 933 | 64,400 | 933 |
| 2015-10-27 | 900 | 925 | 886 | 925 | 158,700 | 925 |
| 2015-10-26 | 899 | 900 | 889 | 897 | 47,500 | 897 |
| 2015-10-23 | 889 | 895 | 878 | 884 | 79,000 | 884 |
| 2015-10-22 | 885 | 898 | 876 | 881 | 65,000 | 881 |
| 2015-10-21 | 899 | 910 | 890 | 897 | 69,800 | 897 |
| 2015-10-20 | 915 | 920 | 888 | 892 | 72,900 | 892 |
| 2015-10-19 | 933 | 933 | 875 | 920 | 75,200 | 920 |
| 2015-10-16 | 939 | 949 | 910 | 919 | 63,600 | 919 |
| 2015-10-15 | 901 | 941 | 896 | 934 | 99,100 | 934 |
| 2015-10-14 | 920 | 929 | 900 | 912 | 79,800 | 912 |
| 2015-10-13 | 914 | 922 | 910 | 922 | 69,900 | 922 |
| 2015-10-09 | 914 | 914 | 905 | 914 | 57,100 | 914 |
| 2015-10-08 | 908 | 917 | 900 | 907 | 71,500 | 907 |
| 2015-10-07 | 903 | 912 | 895 | 908 | 70,500 | 908 |
| 2015-10-06 | 882 | 905 | 880 | 896 | 119,100 | 896 |
| 2015-10-05 | 879 | 895 | 874 | 882 | 67,300 | 882 |
| 2015-10-02 | 876 | 890 | 864 | 877 | 72,600 | 877 |
| 2015-10-01 | 863 | 883 | 858 | 882 | 109,000 | 882 |
| 2015-09-30 | 850 | 875 | 838 | 857 | 106,400 | 857 |
| 2015-09-29 | 850 | 869 | 834 | 850 | 136,800 | 850 |
| 2015-09-28 | 856 | 865 | 832 | 858 | 94,600 | 858 |
| 2015-09-25 | 849 | 864 | 841 | 856 | 100,700 | 856 |
| 2015-09-24 | 832 | 855 | 830 | 841 | 118,800 | 841 |
| 2015-09-18 | 823 | 837 | 818 | 836 | 97,300 | 836 |
| 2015-09-17 | 839 | 847 | 835 | 838 | 58,800 | 838 |
| 2015-09-16 | 816 | 837 | 816 | 828 | 75,000 | 828 |
| 2015-09-15 | 814 | 832 | 813 | 813 | 56,900 | 813 |
| 2015-09-14 | 822 | 834 | 809 | 813 | 98,900 | 813 |
| 2015-09-11 | 795 | 823 | 786 | 808 | 146,000 | 808 |
| 2015-09-10 | 765 | 810 | 765 | 783 | 159,600 | 783 |
| 2015-09-09 | 758 | 793 | 755 | 788 | 181,400 | 788 |
| 2015-09-08 | 722 | 737 | 721 | 721 | 53,800 | 721 |
| 2015-09-07 | 725 | 745 | 721 | 726 | 77,000 | 726 |
| 2015-09-04 | 750 | 750 | 726 | 730 | 90,600 | 730 |
| 2015-09-03 | 758 | 767 | 745 | 747 | 53,900 | 747 |
| 2015-09-02 | 755 | 786 | 730 | 751 | 97,300 | 751 |
| 2015-09-01 | 781 | 802 | 766 | 766 | 97,000 | 766 |
| 2015-08-31 | 798 | 798 | 776 | 785 | 77,500 | 785 |
| 2015-08-28 | 776 | 802 | 776 | 790 | 141,000 | 790 |
| 2015-08-27 | 781 | 788 | 768 | 773 | 107,300 | 773 |
| 2015-08-26 | 766 | 782 | 743 | 763 | 196,300 | 763 |
| 2015-08-25 | 743 | 815 | 727 | 769 | 212,300 | 769 |
| 2015-08-24 | 811 | 818 | 774 | 774 | 296,000 | 774 |
| 2015-08-21 | 834 | 850 | 831 | 841 | 93,600 | 841 |
| 2015-08-20 | 855 | 867 | 850 | 854 | 68,700 | 854 |
| 2015-08-19 | 877 | 881 | 862 | 862 | 53,700 | 862 |
| 2015-08-18 | 870 | 887 | 858 | 884 | 86,500 | 884 |
| 2015-08-17 | 877 | 880 | 870 | 877 | 40,500 | 877 |
| 2015-08-14 | 875 | 877 | 866 | 876 | 33,300 | 876 |
| 2015-08-13 | 870 | 877 | 858 | 875 | 111,400 | 875 |
| 2015-08-12 | 888 | 888 | 871 | 876 | 69,200 | 876 |
| 2015-08-11 | 899 | 902 | 883 | 887 | 82,500 | 887 |
| 2015-08-10 | 893 | 897 | 884 | 896 | 40,600 | 896 |
| 2015-08-07 | 888 | 895 | 876 | 893 | 84,700 | 893 |
| 2015-08-06 | 890 | 906 | 888 | 890 | 74,200 | 890 |
| 2015-08-05 | 898 | 898 | 890 | 890 | 76,300 | 890 |
| 2015-08-04 | 891 | 900 | 891 | 897 | 41,500 | 897 |
| 2015-08-03 | 893 | 907 | 893 | 895 | 95,000 | 895 |
| 2015-07-31 | 914 | 924 | 908 | 923 | 54,200 | 923 |
| 2015-07-30 | 912 | 916 | 902 | 910 | 38,400 | 910 |
| 2015-07-29 | 911 | 918 | 899 | 904 | 76,400 | 904 |
| 2015-07-28 | 908 | 918 | 895 | 913 | 76,000 | 913 |
| 2015-07-27 | 927 | 927 | 911 | 920 | 57,400 | 920 |
| 2015-07-24 | 935 | 937 | 926 | 927 | 59,400 | 927 |
| 2015-07-23 | 940 | 940 | 925 | 933 | 37,500 | 933 |
| 2015-07-22 | 941 | 950 | 938 | 942 | 35,900 | 942 |
| 2015-07-21 | 945 | 956 | 941 | 949 | 43,100 | 949 |
| 2015-07-17 | 937 | 938 | 927 | 931 | 29,000 | 931 |
| 2015-07-16 | 945 | 945 | 928 | 936 | 38,000 | 936 |
| 2015-07-15 | 956 | 956 | 938 | 942 | 70,200 | 942 |
| 2015-07-14 | 943 | 959 | 935 | 951 | 94,200 | 951 |
| 2015-07-13 | 903 | 933 | 903 | 920 | 69,700 | 920 |
| 2015-07-10 | 936 | 943 | 901 | 905 | 61,200 | 905 |
| 2015-07-09 | 908 | 934 | 888 | 926 | 98,200 | 926 |
| 2015-07-08 | 977 | 977 | 928 | 931 | 123,700 | 931 |
| 2015-07-07 | 990 | 990 | 981 | 985 | 63,600 | 985 |
| 2015-07-06 | 988 | 988 | 962 | 966 | 73,000 | 966 |
| 2015-07-03 | 974 | 998 | 974 | 990 | 99,600 | 990 |
| 2015-07-02 | 966 | 980 | 965 | 967 | 67,200 | 967 |
| 2015-07-01 | 961 | 965 | 953 | 962 | 48,100 | 962 |
| 2015-06-30 | 967 | 967 | 943 | 956 | 109,100 | 956 |
| 2015-06-29 | 974 | 979 | 959 | 960 | 103,300 | 960 |
| 2015-06-26 | 986 | 995 | 973 | 986 | 78,400 | 986 |
| 2015-06-25 | 1,000 | 1,003 | 991 | 994 | 87,600 | 994 |
| 2015-06-24 | 1,018 | 1,024 | 1,004 | 1,009 | 89,900 | 1,009 |
| 2015-06-23 | 1,019 | 1,023 | 1,011 | 1,017 | 96,300 | 1,017 |
| 2015-06-22 | 1,001 | 1,011 | 986 | 1,011 | 146,900 | 1,011 |
| 2015-06-19 | 996 | 1,004 | 968 | 996 | 565,600 | 996 |
| 2015-06-18 | 1,009 | 1,009 | 986 | 999 | 162,100 | 999 |
| 2015-06-17 | 998 | 1,028 | 996 | 1,007 | 179,100 | 1,007 |
| 2015-06-16 | 979 | 1,000 | 975 | 993 | 198,600 | 993 |
| 2015-06-15 | 980 | 985 | 973 | 978 | 58,800 | 978 |
| 2015-06-12 | 974 | 983 | 972 | 982 | 75,400 | 982 |
| 2015-06-11 | 970 | 985 | 967 | 974 | 51,600 | 974 |
| 2015-06-10 | 975 | 990 | 963 | 965 | 105,300 | 965 |
| 2015-06-09 | 999 | 1,006 | 987 | 987 | 75,100 | 987 |
| 2015-06-08 | 998 | 1,014 | 998 | 1,007 | 101,800 | 1,007 |
| 2015-06-05 | 999 | 1,024 | 991 | 1,014 | 139,800 | 1,014 |
| 2015-06-04 | 1,024 | 1,038 | 1,008 | 1,008 | 208,000 | 1,008 |
| 2015-06-03 | 1,009 | 1,020 | 1,004 | 1,017 | 153,800 | 1,017 |
| 2015-06-02 | 1,000 | 1,019 | 996 | 1,009 | 251,700 | 1,009 |
| 2015-06-01 | 964 | 995 | 964 | 994 | 218,600 | 994 |
| 2015-05-29 | 950 | 966 | 950 | 962 | 322,300 | 962 |
| 2015-05-28 | 965 | 968 | 950 | 953 | 131,700 | 953 |
| 2015-05-27 | 964 | 968 | 955 | 958 | 120,900 | 958 |
| 2015-05-26 | 957 | 966 | 950 | 963 | 120,500 | 963 |
| 2015-05-25 | 960 | 963 | 947 | 957 | 177,400 | 957 |
| 2015-05-22 | 940 | 958 | 936 | 946 | 238,100 | 946 |
| 2015-05-21 | 935 | 963 | 930 | 935 | 392,000 | 935 |
| 2015-05-20 | 903 | 922 | 903 | 920 | 187,800 | 920 |
| 2015-05-19 | 896 | 907 | 895 | 904 | 109,500 | 904 |
| 2015-05-18 | 888 | 900 | 883 | 896 | 111,100 | 896 |
| 2015-05-15 | 880 | 887 | 876 | 878 | 79,200 | 878 |
| 2015-05-14 | 893 | 893 | 872 | 876 | 83,200 | 876 |
| 2015-05-13 | 885 | 895 | 860 | 891 | 234,000 | 891 |
| 2015-05-12 | 877 | 885 | 876 | 882 | 68,800 | 882 |
| 2015-05-11 | 882 | 884 | 875 | 875 | 61,200 | 875 |
| 2015-05-08 | 873 | 883 | 872 | 874 | 80,200 | 874 |
| 2015-05-07 | 885 | 895 | 869 | 872 | 174,100 | 872 |
| 2015-05-01 | 880 | 889 | 879 | 881 | 63,900 | 881 |
| 2015-04-30 | 895 | 902 | 885 | 888 | 75,300 | 888 |
| 2015-04-28 | 908 | 908 | 897 | 899 | 59,100 | 899 |
| 2015-04-27 | 909 | 909 | 896 | 902 | 33,600 | 902 |
| 2015-04-24 | 900 | 908 | 894 | 902 | 78,300 | 902 |
| 2015-04-23 | 897 | 907 | 889 | 894 | 86,400 | 894 |
| 2015-04-22 | 894 | 898 | 888 | 892 | 59,300 | 892 |
| 2015-04-21 | 890 | 894 | 886 | 889 | 59,900 | 889 |
| 2015-04-20 | 885 | 894 | 885 | 887 | 55,800 | 887 |
| 2015-04-17 | 916 | 916 | 880 | 882 | 240,400 | 882 |
| 2015-04-16 | 904 | 919 | 903 | 916 | 95,200 | 916 |
| 2015-04-15 | 911 | 916 | 901 | 904 | 63,700 | 904 |
| 2015-04-14 | 915 | 919 | 909 | 919 | 59,100 | 919 |
| 2015-04-13 | 906 | 914 | 897 | 912 | 85,600 | 912 |
| 2015-04-10 | 914 | 914 | 903 | 904 | 35,500 | 904 |
| 2015-04-09 | 906 | 925 | 904 | 914 | 91,000 | 914 |
| 2015-04-08 | 896 | 908 | 896 | 899 | 55,600 | 899 |
| 2015-04-07 | 889 | 897 | 889 | 895 | 39,200 | 895 |
| 2015-04-06 | 888 | 894 | 882 | 888 | 35,400 | 888 |
| 2015-04-03 | 887 | 894 | 882 | 890 | 31,200 | 890 |
| 2015-04-02 | 880 | 891 | 880 | 885 | 52,400 | 885 |
| 2015-04-01 | 886 | 890 | 873 | 875 | 60,300 | 875 |
| 2015-03-31 | 886 | 904 | 884 | 884 | 61,500 | 884 |
| 2015-03-30 | 885 | 892 | 879 | 890 | 59,000 | 890 |
| 2015-03-27 | 905 | 918 | 876 | 889 | 80,200 | 889 |
| 2015-03-26 | 901 | 926 | 901 | 922 | 151,800 | 922 |
| 2015-03-25 | 912 | 919 | 902 | 907 | 39,200 | 907 |
| 2015-03-24 | 908 | 919 | 902 | 917 | 88,800 | 917 |
| 2015-03-23 | 893 | 909 | 893 | 907 | 83,000 | 907 |
| 2015-03-20 | 905 | 909 | 885 | 885 | 140,200 | 885 |
| 2015-03-19 | 899 | 906 | 896 | 901 | 54,600 | 901 |
| 2015-03-18 | 909 | 909 | 896 | 906 | 54,000 | 906 |
| 2015-03-17 | 900 | 907 | 897 | 900 | 39,900 | 900 |
| 2015-03-16 | 892 | 901 | 880 | 896 | 69,300 | 896 |
| 2015-03-13 | 883 | 888 | 879 | 886 | 82,400 | 886 |
| 2015-03-12 | 881 | 890 | 875 | 881 | 45,200 | 881 |
| 2015-03-11 | 874 | 883 | 874 | 878 | 82,300 | 878 |
| 2015-03-10 | 893 | 901 | 877 | 883 | 79,500 | 883 |
| 2015-03-09 | 888 | 909 | 886 | 893 | 90,900 | 893 |
| 2015-03-06 | 885 | 896 | 885 | 890 | 69,500 | 890 |
| 2015-03-05 | 885 | 893 | 884 | 886 | 48,800 | 886 |
| 2015-03-04 | 883 | 891 | 881 | 883 | 64,800 | 883 |
| 2015-03-03 | 909 | 910 | 886 | 888 | 130,800 | 888 |
| 2015-03-02 | 910 | 915 | 908 | 912 | 31,100 | 912 |
| 2015-02-27 | 924 | 924 | 904 | 913 | 45,300 | 913 |
| 2015-02-26 | 911 | 925 | 911 | 919 | 65,200 | 919 |
| 2015-02-25 | 912 | 921 | 911 | 911 | 53,900 | 911 |
| 2015-02-24 | 915 | 929 | 913 | 916 | 71,700 | 916 |
| 2015-02-23 | 921 | 925 | 913 | 915 | 56,200 | 915 |
| 2015-02-20 | 927 | 927 | 917 | 920 | 45,100 | 920 |
| 2015-02-19 | 919 | 928 | 916 | 927 | 89,400 | 927 |
| 2015-02-18 | 925 | 929 | 912 | 916 | 77,700 | 916 |
| 2015-02-17 | 906 | 930 | 900 | 925 | 84,900 | 925 |
| 2015-02-16 | 919 | 938 | 911 | 911 | 152,800 | 911 |
| 2015-02-13 | 913 | 921 | 910 | 916 | 72,200 | 916 |
| 2015-02-12 | 920 | 924 | 912 | 912 | 79,200 | 912 |
| 2015-02-10 | 900 | 914 | 900 | 913 | 104,300 | 913 |
| 2015-02-09 | 887 | 907 | 884 | 905 | 163,900 | 905 |
| 2015-02-06 | 866 | 887 | 866 | 884 | 134,100 | 884 |
| 2015-02-05 | 865 | 875 | 849 | 872 | 84,600 | 872 |
| 2015-02-04 | 865 | 869 | 837 | 862 | 65,200 | 862 |
| 2015-02-03 | 865 | 873 | 849 | 854 | 79,300 | 854 |
| 2015-02-02 | 870 | 875 | 862 | 865 | 42,300 | 865 |
| 2015-01-30 | 870 | 877 | 867 | 869 | 59,700 | 869 |
| 2015-01-29 | 866 | 880 | 858 | 861 | 94,400 | 861 |
| 2015-01-28 | 865 | 867 | 857 | 866 | 41,800 | 866 |
| 2015-01-27 | 863 | 870 | 862 | 868 | 68,400 | 868 |
| 2015-01-26 | 837 | 858 | 837 | 857 | 56,400 | 857 |
| 2015-01-23 | 850 | 850 | 842 | 843 | 61,700 | 843 |
| 2015-01-22 | 849 | 851 | 826 | 842 | 117,900 | 842 |
| 2015-01-21 | 847 | 854 | 846 | 850 | 79,200 | 850 |
| 2015-01-20 | 845 | 857 | 845 | 853 | 42,100 | 853 |
| 2015-01-19 | 857 | 857 | 841 | 845 | 53,100 | 845 |
| 2015-01-16 | 870 | 870 | 843 | 857 | 69,300 | 857 |
| 2015-01-15 | 860 | 881 | 860 | 880 | 107,700 | 880 |
| 2015-01-14 | 878 | 878 | 860 | 860 | 56,700 | 860 |
| 2015-01-13 | 850 | 879 | 843 | 879 | 137,700 | 879 |
| 2015-01-09 | 862 | 864 | 852 | 856 | 59,600 | 856 |
| 2015-01-08 | 869 | 872 | 858 | 862 | 111,300 | 862 |
| 2015-01-07 | 861 | 873 | 861 | 870 | 59,900 | 870 |
| 2015-01-06 | 862 | 876 | 861 | 868 | 123,700 | 868 |
| 2015-01-05 | 867 | 885 | 866 | 882 | 138,200 | 882 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
