6363 (株)酉島製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	950	964	943	957	21,800	957
2021-12-29	952	969	944	953	27,100	953
2021-12-28	929	964	929	960	78,900	960
2021-12-27	919	928	914	928	21,100	928
2021-12-24	934	938	917	919	15,600	919
2021-12-23	914	934	913	934	33,000	934
2021-12-22	908	911	900	911	22,700	911
2021-12-21	901	913	901	908	36,600	908
2021-12-20	921	921	898	898	35,600	898
2021-12-17	919	927	918	922	30,400	922
2021-12-16	925	929	917	921	22,400	921
2021-12-15	907	925	907	921	19,100	921
2021-12-14	918	918	905	914	17,600	914
2021-12-13	920	921	905	909	15,900	909
2021-12-10	923	931	914	917	31,800	917
2021-12-09	918	921	912	919	14,600	919
2021-12-08	921	926	913	921	45,100	921
2021-12-07	905	920	898	920	18,700	920
2021-12-06	901	908	894	894	22,000	894
2021-12-03	901	908	893	899	16,900	899
2021-12-02	878	906	878	894	38,900	894
2021-12-01	860	886	860	886	33,200	886
2021-11-30	875	895	863	863	37,800	863
2021-11-29	865	893	857	868	51,300	868
2021-11-26	900	900	883	883	28,400	883
2021-11-25	907	907	896	897	23,400	897
2021-11-24	919	925	910	910	13,600	910
2021-11-22	909	921	901	919	15,900	919
2021-11-19	908	912	901	911	15,800	911
2021-11-18	905	920	900	911	27,600	911
2021-11-17	926	926	911	911	15,700	911
2021-11-16	933	935	927	927	13,900	927
2021-11-15	947	947	925	933	30,000	933
2021-11-12	920	932	920	932	21,500	932
2021-11-11	917	927	912	915	20,100	915
2021-11-10	919	921	915	915	10,400	915
2021-11-09	929	931	919	919	28,000	919
2021-11-08	923	939	923	929	41,500	929
2021-11-05	938	938	915	915	68,500	915
2021-11-04	914	959	912	959	95,800	959
2021-11-02	908	914	903	911	49,500	911
2021-11-01	893	901	887	901	24,600	901
2021-10-29	880	892	880	880	14,800	880
2021-10-28	897	897	880	886	185,900	886
2021-10-27	900	903	888	903	39,700	903
2021-10-26	902	906	894	904	27,500	904
2021-10-25	887	900	887	893	26,500	893
2021-10-22	881	892	881	892	26,500	892
2021-10-21	903	906	887	887	27,400	887
2021-10-20	909	913	900	906	31,900	906
2021-10-19	907	910	897	903	23,200	903
2021-10-18	910	910	889	910	42,700	910
2021-10-15	885	899	884	899	31,700	899
2021-10-14	881	884	872	884	37,900	884
2021-10-13	876	884	870	881	28,700	881
2021-10-12	886	888	876	878	37,700	878
2021-10-11	892	895	885	891	21,300	891
2021-10-08	892	899	889	892	32,800	892
2021-10-07	896	903	886	887	22,200	887
2021-10-06	889	901	881	886	38,100	886
2021-10-05	890	892	875	881	48,200	881
2021-10-04	903	905	891	891	22,400	891
2021-10-01	920	920	894	901	65,800	901
2021-09-30	932	934	923	923	22,600	923
2021-09-29	936	936	923	936	45,600	936
2021-09-28	955	966	946	966	42,300	966
2021-09-27	980	981	955	955	49,400	955
2021-09-24	962	982	961	976	64,300	976
2021-09-22	938	953	932	947	46,400	947
2021-09-21	930	958	924	949	71,200	949
2021-09-17	945	945	935	942	44,500	942
2021-09-16	953	953	933	946	47,100	946
2021-09-15	960	962	951	959	29,100	959
2021-09-14	969	974	966	970	49,100	970
2021-09-13	969	970	962	970	40,500	970
2021-09-10	958	969	956	969	36,200	969
2021-09-09	971	971	954	958	26,100	958
2021-09-08	955	971	951	971	40,400	971
2021-09-07	960	960	947	955	34,200	955
2021-09-06	949	954	938	952	44,300	952
2021-09-03	929	940	922	938	61,400	938
2021-09-02	930	931	917	923	45,600	923
2021-09-01	947	947	933	936	32,000	936
2021-08-31	960	960	934	947	62,200	947
2021-08-30	958	973	958	962	57,800	962
2021-08-27	950	953	930	947	50,000	947
2021-08-26	942	963	942	953	88,100	953
2021-08-25	914	942	913	938	116,300	938
2021-08-24	897	914	888	914	80,700	914
2021-08-23	868	897	868	894	66,600	894
2021-08-20	865	871	858	861	43,100	861
2021-08-19	886	886	865	865	21,300	865
2021-08-18	875	892	866	890	69,400	890
2021-08-17	886	886	875	875	28,700	875
2021-08-16	889	889	880	880	39,800	880
2021-08-13	888	889	882	889	50,200	889
2021-08-12	902	902	889	889	33,600	889
2021-08-11	905	926	895	899	64,600	899
2021-08-10	891	908	889	899	40,900	899
2021-08-06	895	900	887	891	42,200	891
2021-08-05	887	898	885	889	22,000	889
2021-08-04	894	898	887	887	29,700	887
2021-08-03	893	899	890	895	25,600	895
2021-08-02	876	904	875	904	86,900	904
2021-07-30	872	872	864	868	24,600	868
2021-07-29	880	880	875	879	14,900	879
2021-07-28	868	882	866	878	22,000	878
2021-07-27	877	877	870	877	22,800	877
2021-07-26	864	869	862	868	22,900	868
2021-07-21	856	860	852	853	22,500	853
2021-07-20	856	858	851	852	33,700	852
2021-07-19	859	862	853	855	28,100	855
2021-07-16	866	871	863	863	14,200	863
2021-07-15	876	876	864	864	30,100	864
2021-07-14	878	882	875	877	13,100	877
2021-07-13	875	881	868	881	26,100	881
2021-07-12	866	875	862	875	40,200	875
2021-07-09	856	861	850	854	67,800	854
2021-07-08	857	864	855	856	47,300	856
2021-07-07	860	866	849	849	38,200	849
2021-07-06	860	866	860	864	18,100	864
2021-07-05	871	871	860	860	27,200	860
2021-07-02	867	870	863	868	19,500	868
2021-07-01	861	866	859	864	29,900	864
2021-06-30	870	875	861	861	45,800	861
2021-06-29	874	874	865	869	51,200	869
2021-06-28	878	881	869	877	30,800	877
2021-06-25	874	881	867	878	32,700	878
2021-06-24	865	870	861	861	42,000	861
2021-06-23	860	865	859	863	22,700	863
2021-06-22	858	868	858	865	40,600	865
2021-06-21	854	854	843	843	52,500	843
2021-06-18	881	881	858	860	46,900	860
2021-06-17	888	888	877	878	18,300	878
2021-06-16	886	900	886	890	34,900	890
2021-06-15	883	886	878	884	30,500	884
2021-06-14	880	888	877	886	18,200	886
2021-06-11	890	890	878	878	38,700	878
2021-06-10	883	894	882	886	27,600	886
2021-06-09	903	904	888	891	24,900	891
2021-06-08	905	912	899	902	15,500	902
2021-06-07	914	919	904	906	39,000	906
2021-06-04	901	915	899	908	43,600	908
2021-06-03	907	917	896	914	50,700	914
2021-06-02	890	917	886	917	75,100	917
2021-06-01	892	893	884	892	55,200	892
2021-05-31	884	899	879	885	126,000	885
2021-05-28	910	910	897	909	69,700	909
2021-05-27	903	916	902	904	54,500	904
2021-05-26	905	919	901	909	47,100	909
2021-05-25	915	916	902	908	61,700	908
2021-05-24	900	918	898	916	88,900	916
2021-05-21	878	901	875	901	95,400	901
2021-05-20	868	886	867	880	47,100	880
2021-05-19	878	887	868	873	43,700	873
2021-05-18	865	887	865	883	64,700	883
2021-05-17	880	885	867	869	93,500	869
2021-05-14	851	854	839	839	41,400	839
2021-05-13	840	860	836	836	33,800	836
2021-05-12	867	868	841	845	55,700	845
2021-05-11	879	884	866	866	37,600	866
2021-05-10	874	887	874	887	42,500	887
2021-05-07	900	900	869	870	54,300	870
2021-05-06	883	904	879	900	135,000	900
2021-04-30	850	882	846	880	241,400	880
2021-04-28	830	836	820	820	47,800	820
2021-04-27	839	840	830	830	57,900	830
2021-04-26	855	855	840	843	50,500	843
2021-04-23	852	856	844	845	29,700	845
2021-04-22	852	858	851	858	16,400	858
2021-04-21	853	855	845	850	43,900	850
2021-04-20	855	866	853	859	68,500	859
2021-04-19	861	868	856	861	43,700	861
2021-04-16	865	868	857	860	35,500	860
2021-04-15	860	872	858	864	56,200	864
2021-04-14	858	864	855	860	46,900	860
2021-04-13	867	879	862	862	46,700	862
2021-04-12	866	868	858	863	41,800	863
2021-04-09	858	865	854	861	82,200	861
2021-04-08	867	868	855	856	75,900	856
2021-04-07	869	879	863	876	107,100	876
2021-04-06	877	877	856	869	79,300	869
2021-04-05	868	881	866	874	76,200	874
2021-04-02	858	870	857	867	74,000	867
2021-04-01	876	882	854	855	107,400	855
2021-03-31	899	901	869	869	140,400	869
2021-03-30	894	904	890	899	109,700	899
2021-03-29	905	910	898	910	147,200	910
2021-03-26	904	923	903	906	146,900	906
2021-03-25	874	909	874	903	191,700	903
2021-03-24	873	875	863	871	94,600	871
2021-03-23	882	892	876	878	84,500	878
2021-03-22	884	888	877	878	78,200	878
2021-03-19	879	889	868	884	123,900	884
2021-03-18	882	885	878	881	68,400	881
2021-03-17	887	889	879	887	65,000	887
2021-03-16	892	898	882	892	126,500	892
2021-03-15	879	893	879	890	151,300	890
2021-03-12	880	890	871	875	169,100	875
2021-03-11	880	884	864	879	298,500	879
2021-03-10	843	849	837	845	44,300	845
2021-03-09	845	845	832	841	40,500	841
2021-03-08	832	848	829	837	156,300	837
2021-03-05	820	828	809	827	55,500	827
2021-03-04	835	835	821	824	35,600	824
2021-03-03	834	837	827	833	36,100	833
2021-03-02	841	841	830	834	33,100	834
2021-03-01	826	835	823	832	43,200	832
2021-02-26	835	837	823	823	49,000	823
2021-02-25	840	844	835	835	26,900	835
2021-02-24	839	840	834	835	34,500	835
2021-02-22	844	844	833	836	40,100	836
2021-02-19	850	850	840	841	44,600	841
2021-02-18	859	859	847	853	48,300	853
2021-02-17	850	865	846	860	28,200	860
2021-02-16	856	856	845	850	32,700	850
2021-02-15	874	874	852	855	41,100	855
2021-02-12	877	879	866	866	46,700	866
2021-02-10	898	899	880	884	26,400	884
2021-02-09	882	888	880	888	24,300	888
2021-02-08	878	884	877	881	58,900	881
2021-02-05	875	877	872	876	26,900	876
2021-02-04	871	873	867	870	30,700	870
2021-02-03	884	885	870	873	27,600	873
2021-02-02	888	888	872	877	31,600	877
2021-02-01	876	906	876	891	47,200	891
2021-01-29	886	888	869	876	48,500	876
2021-01-28	890	890	870	878	45,900	878
2021-01-27	885	897	883	894	37,200	894
2021-01-26	878	880	866	880	22,700	880
2021-01-25	850	877	850	874	24,000	874
2021-01-22	859	859	846	849	26,400	849
2021-01-21	848	859	848	858	17,200	858
2021-01-20	841	847	837	846	16,900	846
2021-01-19	844	844	838	839	20,000	839
2021-01-18	845	845	836	841	14,100	841
2021-01-15	864	867	845	846	24,700	846
2021-01-14	870	874	859	865	30,800	865
2021-01-13	859	871	859	870	16,400	870
2021-01-12	867	867	856	861	21,200	861
2021-01-08	870	870	858	867	30,100	867
2021-01-07	850	868	850	868	26,300	868
2021-01-06	843	846	837	845	13,500	845
2021-01-05	838	855	832	840	21,700	840
2021-01-04	864	866	828	832	36,100	832

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 [2021年度]

6363 (株)酉島製作所の時系列データ [2021年度]