6363 (株)酉島製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,234	2,256	2,219	2,256	88,600	2,256
2023-12-28	2,198	2,240	2,198	2,235	57,800	2,235
2023-12-27	2,225	2,246	2,216	2,236	87,200	2,236
2023-12-26	2,191	2,205	2,182	2,198	84,200	2,198
2023-12-25	2,225	2,225	2,189	2,191	50,900	2,191
2023-12-22	2,191	2,209	2,162	2,208	87,200	2,208
2023-12-21	2,131	2,156	2,127	2,145	77,400	2,145
2023-12-20	2,200	2,205	2,163	2,163	86,100	2,163
2023-12-19	2,167	2,191	2,156	2,191	105,800	2,191
2023-12-18	2,170	2,172	2,117	2,134	79,000	2,134
2023-12-15	2,186	2,200	2,153	2,168	102,700	2,168
2023-12-14	2,241	2,241	2,136	2,157	134,000	2,157
2023-12-13	2,242	2,263	2,218	2,224	127,700	2,224
2023-12-12	2,186	2,218	2,184	2,196	126,900	2,196
2023-12-11	2,155	2,174	2,126	2,147	87,300	2,147
2023-12-08	2,149	2,149	2,107	2,111	154,400	2,111
2023-12-07	2,231	2,233	2,165	2,167	126,400	2,167
2023-12-06	2,199	2,230	2,187	2,216	106,700	2,216
2023-12-05	2,220	2,241	2,178	2,180	180,200	2,180
2023-12-04	2,250	2,294	2,240	2,250	184,000	2,250
2023-12-01	2,210	2,239	2,203	2,215	152,600	2,215
2023-11-30	2,182	2,224	2,181	2,197	167,800	2,197
2023-11-29	2,133	2,171	2,128	2,165	141,100	2,165
2023-11-28	2,139	2,150	2,096	2,108	143,400	2,108
2023-11-27	2,155	2,200	2,129	2,169	210,600	2,169
2023-11-24	2,100	2,138	2,099	2,112	125,200	2,112
2023-11-22	2,023	2,099	2,014	2,099	202,000	2,099
2023-11-21	2,076	2,115	2,030	2,034	228,800	2,034
2023-11-20	2,060	2,095	2,023	2,030	253,900	2,030
2023-11-17	1,930	2,065	1,925	2,057	548,400	2,057
2023-11-16	1,877	1,932	1,841	1,898	141,900	1,898
2023-11-15	1,848	1,874	1,821	1,865	80,900	1,865
2023-11-14	1,864	1,872	1,819	1,835	86,600	1,835
2023-11-13	1,867	1,867	1,821	1,857	216,400	1,857
2023-11-10	1,930	1,945	1,891	1,945	109,700	1,945
2023-11-09	1,856	1,923	1,856	1,914	80,500	1,914
2023-11-08	1,897	1,907	1,858	1,876	78,000	1,876
2023-11-07	1,914	1,928	1,895	1,895	44,500	1,895
2023-11-06	1,922	1,932	1,912	1,930	79,500	1,930
2023-11-02	1,893	1,909	1,876	1,887	46,400	1,887
2023-11-01	1,909	1,931	1,875	1,888	85,200	1,888
2023-10-31	1,853	1,893	1,838	1,892	87,400	1,892
2023-10-30	1,872	1,886	1,853	1,865	82,300	1,865
2023-10-27	1,811	1,872	1,811	1,872	49,100	1,872
2023-10-26	1,819	1,851	1,801	1,809	70,600	1,809
2023-10-25	1,817	1,857	1,809	1,838	99,200	1,838
2023-10-24	1,780	1,793	1,740	1,787	71,000	1,787
2023-10-23	1,794	1,803	1,780	1,780	45,800	1,780
2023-10-20	1,787	1,804	1,778	1,794	57,200	1,794
2023-10-19	1,810	1,816	1,800	1,804	40,300	1,804
2023-10-18	1,839	1,846	1,814	1,843	35,300	1,843
2023-10-17	1,851	1,858	1,820	1,839	50,100	1,839
2023-10-16	1,857	1,857	1,801	1,809	116,500	1,809
2023-10-13	1,889	1,910	1,867	1,875	69,700	1,875
2023-10-12	1,897	1,905	1,880	1,896	99,200	1,896
2023-10-11	1,900	1,901	1,883	1,883	36,400	1,883
2023-10-10	1,898	1,902	1,879	1,892	65,400	1,892
2023-10-06	1,857	1,885	1,850	1,860	77,800	1,860
2023-10-05	1,818	1,855	1,805	1,847	100,100	1,847
2023-10-04	1,780	1,809	1,754	1,784	182,700	1,784
2023-10-03	1,880	1,880	1,830	1,833	139,900	1,833
2023-10-02	1,911	1,944	1,900	1,900	66,300	1,900
2023-09-29	1,915	1,932	1,889	1,902	81,300	1,902
2023-09-28	1,956	1,956	1,908	1,922	68,800	1,922
2023-09-27	1,940	1,963	1,914	1,961	63,400	1,961
2023-09-26	1,989	1,989	1,939	1,940	70,900	1,940
2023-09-25	1,975	1,994	1,961	1,989	56,500	1,989
2023-09-22	1,931	1,968	1,915	1,955	91,300	1,955
2023-09-21	1,933	1,968	1,931	1,944	63,700	1,944
2023-09-20	2,002	2,002	1,952	1,952	81,700	1,952
2023-09-19	1,988	2,007	1,971	2,007	82,700	2,007
2023-09-15	1,995	2,003	1,973	1,987	339,900	1,987
2023-09-14	2,012	2,029	1,991	2,002	103,700	2,002
2023-09-13	1,999	2,024	1,992	2,010	128,200	2,010
2023-09-12	2,010	2,011	1,977	1,994	88,000	1,994
2023-09-11	1,990	2,020	1,976	1,994	118,100	1,994
2023-09-08	1,970	1,984	1,955	1,964	94,600	1,964
2023-09-07	1,935	1,979	1,922	1,962	111,900	1,962
2023-09-06	1,971	1,974	1,935	1,935	103,600	1,935
2023-09-05	1,957	1,972	1,941	1,972	79,200	1,972
2023-09-04	1,920	1,965	1,920	1,955	166,200	1,955
2023-09-01	1,883	1,909	1,880	1,907	97,000	1,907
2023-08-31	1,865	1,909	1,865	1,899	119,800	1,899
2023-08-30	1,839	1,864	1,836	1,860	60,900	1,860
2023-08-29	1,865	1,868	1,839	1,839	33,500	1,839
2023-08-28	1,835	1,850	1,829	1,850	52,100	1,850
2023-08-25	1,800	1,826	1,795	1,820	48,200	1,820
2023-08-24	1,850	1,850	1,822	1,823	70,800	1,823
2023-08-23	1,804	1,844	1,793	1,844	91,700	1,844
2023-08-22	1,782	1,804	1,777	1,804	86,200	1,804
2023-08-21	1,765	1,771	1,751	1,761	66,400	1,761
2023-08-18	1,737	1,768	1,734	1,744	88,200	1,744
2023-08-17	1,805	1,805	1,732	1,763	140,700	1,763
2023-08-16	1,780	1,828	1,773	1,807	110,900	1,807
2023-08-15	1,789	1,798	1,766	1,790	108,200	1,790
2023-08-14	1,892	1,895	1,780	1,796	260,600	1,796
2023-08-10	1,759	1,770	1,731	1,770	157,700	1,770
2023-08-09	1,771	1,771	1,723	1,759	214,500	1,759
2023-08-08	1,800	1,808	1,770	1,776	153,900	1,776
2023-08-07	1,804	1,808	1,781	1,794	143,300	1,794
2023-08-04	1,818	1,829	1,794	1,821	85,400	1,821
2023-08-03	1,855	1,855	1,814	1,821	122,000	1,821
2023-08-02	1,884	1,895	1,872	1,878	58,500	1,878
2023-08-01	1,888	1,902	1,875	1,901	71,200	1,901
2023-07-31	1,896	1,911	1,877	1,888	102,700	1,888
2023-07-28	1,854	1,873	1,833	1,862	103,100	1,862
2023-07-27	1,876	1,891	1,861	1,889	75,800	1,889
2023-07-26	1,900	1,900	1,876	1,888	53,400	1,888
2023-07-25	1,915	1,915	1,885	1,904	51,700	1,904
2023-07-24	1,914	1,915	1,894	1,901	55,500	1,901
2023-07-21	1,888	1,903	1,871	1,890	63,300	1,890
2023-07-20	1,907	1,930	1,888	1,888	73,000	1,888
2023-07-19	1,889	1,906	1,870	1,906	109,800	1,906
2023-07-18	1,810	1,877	1,806	1,877	128,100	1,877
2023-07-14	1,802	1,803	1,765	1,778	102,300	1,778
2023-07-13	1,811	1,817	1,788	1,801	90,000	1,801
2023-07-12	1,866	1,869	1,812	1,812	87,000	1,812
2023-07-11	1,872	1,887	1,855	1,866	58,100	1,866
2023-07-10	1,862	1,878	1,852	1,856	105,200	1,856
2023-07-07	1,850	1,860	1,815	1,844	124,200	1,844
2023-07-06	1,898	1,909	1,853	1,865	140,700	1,865
2023-07-05	1,945	1,945	1,902	1,912	134,800	1,912
2023-07-04	1,960	1,962	1,935	1,945	133,200	1,945
2023-07-03	1,926	1,972	1,913	1,960	229,600	1,960
2023-06-30	1,934	1,940	1,877	1,897	258,400	1,897
2023-06-29	1,861	1,915	1,842	1,915	324,600	1,915
2023-06-28	1,757	1,785	1,754	1,781	92,500	1,781
2023-06-27	1,760	1,766	1,723	1,742	59,200	1,742
2023-06-26	1,758	1,795	1,741	1,742	147,900	1,742
2023-06-23	1,755	1,773	1,730	1,751	88,200	1,751
2023-06-22	1,736	1,753	1,730	1,739	72,000	1,739
2023-06-21	1,697	1,736	1,686	1,723	89,500	1,723
2023-06-20	1,711	1,720	1,700	1,718	43,500	1,718
2023-06-19	1,691	1,718	1,690	1,714	60,800	1,714
2023-06-16	1,704	1,707	1,673	1,686	110,800	1,686
2023-06-15	1,709	1,726	1,703	1,714	63,700	1,714
2023-06-14	1,707	1,716	1,699	1,709	64,700	1,709
2023-06-13	1,710	1,710	1,673	1,689	88,100	1,689
2023-06-12	1,680	1,710	1,670	1,700	104,000	1,700
2023-06-09	1,640	1,666	1,624	1,662	85,800	1,662
2023-06-08	1,631	1,672	1,630	1,639	132,200	1,639
2023-06-07	1,630	1,630	1,603	1,620	124,600	1,620
2023-06-06	1,603	1,620	1,585	1,615	61,700	1,615
2023-06-05	1,600	1,613	1,589	1,608	72,000	1,608
2023-06-02	1,540	1,571	1,540	1,564	54,500	1,564
2023-06-01	1,534	1,545	1,527	1,538	59,600	1,538
2023-05-31	1,571	1,585	1,538	1,544	98,300	1,544
2023-05-30	1,606	1,606	1,573	1,591	55,500	1,591
2023-05-29	1,612	1,628	1,604	1,612	58,200	1,612
2023-05-26	1,627	1,627	1,587	1,592	124,400	1,592
2023-05-25	1,635	1,646	1,623	1,635	49,300	1,635
2023-05-24	1,625	1,653	1,623	1,652	35,500	1,652
2023-05-23	1,632	1,651	1,617	1,634	58,300	1,634
2023-05-22	1,641	1,641	1,620	1,632	72,300	1,632
2023-05-19	1,669	1,675	1,637	1,644	59,900	1,644
2023-05-18	1,680	1,683	1,660	1,681	58,900	1,681
2023-05-17	1,679	1,686	1,658	1,667	58,100	1,667
2023-05-16	1,650	1,689	1,650	1,684	40,200	1,684
2023-05-15	1,686	1,696	1,633	1,667	58,200	1,667
2023-05-12	1,669	1,690	1,605	1,660	167,600	1,660
2023-05-11	1,626	1,632	1,601	1,629	67,400	1,629
2023-05-10	1,660	1,676	1,644	1,645	55,500	1,645
2023-05-09	1,666	1,672	1,635	1,655	97,000	1,655
2023-05-08	1,597	1,656	1,570	1,634	125,600	1,634
2023-05-02	1,581	1,590	1,570	1,577	51,900	1,577
2023-05-01	1,585	1,589	1,578	1,589	23,500	1,589
2023-04-28	1,554	1,575	1,544	1,575	34,700	1,575
2023-04-27	1,524	1,538	1,508	1,533	43,100	1,533
2023-04-26	1,531	1,549	1,522	1,543	36,700	1,543
2023-04-25	1,580	1,584	1,540	1,546	64,900	1,546
2023-04-24	1,600	1,600	1,568	1,570	26,500	1,570
2023-04-21	1,591	1,606	1,583	1,594	28,900	1,594
2023-04-20	1,582	1,599	1,582	1,591	16,400	1,591
2023-04-19	1,562	1,606	1,560	1,582	58,200	1,582
2023-04-18	1,557	1,567	1,545	1,562	25,500	1,562
2023-04-17	1,547	1,550	1,531	1,545	25,200	1,545
2023-04-14	1,550	1,552	1,542	1,547	25,300	1,547
2023-04-13	1,557	1,557	1,537	1,544	25,300	1,544
2023-04-12	1,580	1,606	1,561	1,564	87,000	1,564
2023-04-11	1,548	1,562	1,541	1,555	60,600	1,555
2023-04-10	1,551	1,554	1,523	1,533	27,600	1,533
2023-04-07	1,512	1,542	1,512	1,533	38,700	1,533
2023-04-06	1,505	1,518	1,495	1,500	42,300	1,500
2023-04-05	1,541	1,541	1,505	1,511	63,500	1,511
2023-04-04	1,582	1,584	1,564	1,569	43,300	1,569
2023-04-03	1,580	1,599	1,574	1,598	40,500	1,598
2023-03-31	1,555	1,569	1,542	1,569	47,900	1,569
2023-03-30	1,533	1,551	1,527	1,549	72,500	1,549
2023-03-29	1,564	1,572	1,553	1,566	59,100	1,566
2023-03-28	1,573	1,580	1,557	1,564	41,100	1,564
2023-03-27	1,535	1,542	1,530	1,535	30,300	1,535
2023-03-24	1,513	1,520	1,498	1,511	29,400	1,511
2023-03-23	1,503	1,530	1,492	1,521	34,900	1,521
2023-03-22	1,504	1,530	1,504	1,516	48,900	1,516
2023-03-20	1,501	1,523	1,473	1,474	50,100	1,474
2023-03-17	1,510	1,526	1,496	1,510	49,100	1,510
2023-03-16	1,485	1,498	1,475	1,488	59,200	1,488
2023-03-15	1,510	1,547	1,502	1,525	60,500	1,525
2023-03-14	1,518	1,518	1,460	1,483	90,300	1,483
2023-03-13	1,557	1,557	1,529	1,543	37,100	1,543
2023-03-10	1,594	1,605	1,565	1,570	78,300	1,570
2023-03-09	1,609	1,625	1,604	1,619	54,200	1,619
2023-03-08	1,600	1,616	1,589	1,603	41,100	1,603
2023-03-07	1,580	1,621	1,580	1,607	50,200	1,607
2023-03-06	1,574	1,594	1,562	1,580	58,700	1,580
2023-03-03	1,555	1,570	1,551	1,556	62,100	1,556
2023-03-02	1,572	1,592	1,535	1,544	70,700	1,544
2023-03-01	1,543	1,588	1,543	1,585	177,500	1,585
2023-02-28	1,544	1,544	1,531	1,535	28,500	1,535
2023-02-27	1,534	1,543	1,531	1,531	39,300	1,531
2023-02-24	1,504	1,522	1,504	1,514	47,700	1,514
2023-02-22	1,520	1,520	1,501	1,504	55,300	1,504
2023-02-21	1,535	1,552	1,520	1,520	49,900	1,520
2023-02-20	1,512	1,535	1,503	1,535	30,400	1,535
2023-02-17	1,521	1,525	1,504	1,510	34,100	1,510
2023-02-16	1,502	1,524	1,500	1,520	55,400	1,520
2023-02-15	1,486	1,497	1,474	1,484	67,000	1,484
2023-02-14	1,443	1,459	1,416	1,459	58,700	1,459
2023-02-13	1,420	1,465	1,416	1,430	200,800	1,430
2023-02-10	1,531	1,566	1,531	1,560	96,400	1,560
2023-02-09	1,500	1,540	1,500	1,535	39,000	1,535
2023-02-08	1,500	1,516	1,499	1,510	21,200	1,510
2023-02-07	1,512	1,516	1,505	1,505	28,700	1,505
2023-02-06	1,490	1,514	1,490	1,503	40,300	1,503
2023-02-03	1,478	1,478	1,451	1,476	36,800	1,476
2023-02-02	1,490	1,502	1,488	1,489	24,200	1,489
2023-02-01	1,525	1,528	1,481	1,482	25,300	1,482
2023-01-31	1,505	1,540	1,505	1,515	49,000	1,515
2023-01-30	1,488	1,502	1,483	1,494	40,700	1,494
2023-01-27	1,491	1,493	1,477	1,490	21,400	1,490
2023-01-26	1,506	1,506	1,489	1,498	23,600	1,498
2023-01-25	1,483	1,510	1,483	1,506	45,700	1,506
2023-01-24	1,509	1,515	1,481	1,486	51,800	1,486
2023-01-23	1,493	1,507	1,489	1,505	32,700	1,505
2023-01-20	1,462	1,492	1,462	1,487	32,100	1,487
2023-01-19	1,470	1,488	1,470	1,475	29,400	1,475
2023-01-18	1,453	1,479	1,443	1,474	35,800	1,474
2023-01-17	1,434	1,460	1,434	1,449	30,800	1,449
2023-01-16	1,444	1,460	1,425	1,432	30,800	1,432
2023-01-13	1,440	1,468	1,438	1,443	38,200	1,443
2023-01-12	1,455	1,468	1,441	1,446	38,800	1,446
2023-01-11	1,442	1,476	1,442	1,471	47,300	1,471
2023-01-10	1,426	1,440	1,411	1,421	42,700	1,421
2023-01-06	1,370	1,415	1,368	1,405	38,800	1,405
2023-01-05	1,394	1,405	1,367	1,371	42,100	1,371
2023-01-04	1,439	1,443	1,393	1,393	32,800	1,393

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 [2023年度]

6363 (株)酉島製作所の時系列データ [2023年度]