酉島製作所(6363)の株価時系列情報
酉島製作所(6363)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,172 | 2,192 | 2,161 | 2,183 | 75,600 |
| 2025/07/30 | 2,159 | 2,175 | 2,150 | 2,164 | 50,200 |
| 2025/07/29 | 2,151 | 2,167 | 2,127 | 2,159 | 64,500 |
| 2025/07/28 | 2,150 | 2,179 | 2,133 | 2,167 | 52,100 |
| 2025/07/25 | 2,173 | 2,173 | 2,134 | 2,143 | 58,300 |
| 2025/07/24 | 2,165 | 2,189 | 2,156 | 2,173 | 56,100 |
| 2025/07/23 | 2,110 | 2,152 | 2,108 | 2,145 | 86,000 |
| 2025/07/22 | 2,085 | 2,114 | 2,085 | 2,090 | 49,100 |
| 2025/07/18 | 2,086 | 2,105 | 2,078 | 2,090 | 54,800 |
| 2025/07/17 | 2,067 | 2,080 | 2,048 | 2,066 | 52,200 |
| 2025/07/16 | 2,078 | 2,080 | 2,058 | 2,065 | 75,700 |
| 2025/07/15 | 2,095 | 2,116 | 2,086 | 2,086 | 65,300 |
| 2025/07/14 | 2,068 | 2,116 | 2,049 | 2,099 | 118,700 |
| 2025/07/11 | 2,072 | 2,107 | 2,072 | 2,078 | 84,100 |
| 2025/07/10 | 2,096 | 2,103 | 2,072 | 2,079 | 82,500 |
| 2025/07/09 | 2,133 | 2,144 | 2,097 | 2,101 | 109,500 |
| 2025/07/08 | 2,088 | 2,136 | 2,085 | 2,119 | 144,900 |
| 2025/07/07 | 2,057 | 2,084 | 2,057 | 2,071 | 83,500 |
| 2025/07/04 | 2,031 | 2,075 | 2,031 | 2,051 | 82,000 |
| 2025/07/03 | 2,018 | 2,053 | 2,018 | 2,029 | 78,700 |
| 2025/07/02 | 2,010 | 2,036 | 2,002 | 2,017 | 87,600 |
| 2025/07/01 | 2,000 | 2,042 | 1,996 | 2,024 | 100,600 |
| 2025/06/30 | 2,000 | 2,031 | 1,981 | 2,001 | 158,200 |
| 2025/06/27 | 1,984 | 1,992 | 1,935 | 1,943 | 138,800 |
| 2025/06/26 | 1,871 | 1,960 | 1,871 | 1,951 | 197,700 |
| 2025/06/25 | 1,830 | 1,845 | 1,817 | 1,845 | 59,700 |
| 2025/06/24 | 1,830 | 1,858 | 1,811 | 1,829 | 75,900 |
| 2025/06/23 | 1,795 | 1,806 | 1,777 | 1,805 | 55,500 |
| 2025/06/20 | 1,813 | 1,822 | 1,800 | 1,800 | 77,400 |
| 2025/06/19 | 1,827 | 1,833 | 1,813 | 1,833 | 61,300 |
| 2025/06/18 | 1,851 | 1,851 | 1,833 | 1,835 | 39,700 |
| 2025/06/17 | 1,830 | 1,860 | 1,830 | 1,858 | 64,400 |
| 2025/06/16 | 1,825 | 1,843 | 1,810 | 1,824 | 63,300 |
| 2025/06/13 | 1,860 | 1,869 | 1,824 | 1,831 | 77,700 |
| 2025/06/12 | 1,884 | 1,900 | 1,864 | 1,864 | 62,100 |
| 2025/06/11 | 1,892 | 1,905 | 1,879 | 1,905 | 72,100 |
| 2025/06/10 | 1,890 | 1,896 | 1,870 | 1,884 | 78,800 |
| 2025/06/09 | 1,904 | 1,908 | 1,876 | 1,884 | 52,800 |
| 2025/06/06 | 1,933 | 1,938 | 1,882 | 1,882 | 65,300 |
| 2025/06/05 | 1,912 | 1,932 | 1,907 | 1,926 | 47,600 |
| 2025/06/04 | 1,924 | 1,939 | 1,915 | 1,921 | 43,600 |
| 2025/06/03 | 1,915 | 1,945 | 1,911 | 1,924 | 70,800 |
| 2025/06/02 | 1,920 | 1,940 | 1,916 | 1,916 | 54,200 |
| 2025/05/30 | 1,933 | 1,966 | 1,919 | 1,955 | 56,400 |
| 2025/05/29 | 1,971 | 1,992 | 1,947 | 1,953 | 52,100 |
| 2025/05/28 | 1,971 | 1,994 | 1,955 | 1,955 | 51,500 |
| 2025/05/27 | 1,959 | 1,971 | 1,937 | 1,965 | 64,700 |
| 2025/05/26 | 2,004 | 2,011 | 1,972 | 1,976 | 44,100 |
| 2025/05/23 | 1,933 | 1,997 | 1,933 | 1,989 | 79,600 |
| 2025/05/22 | 1,901 | 1,936 | 1,888 | 1,924 | 70,200 |
| 2025/05/21 | 1,928 | 1,955 | 1,906 | 1,914 | 63,400 |
| 2025/05/20 | 1,951 | 1,985 | 1,914 | 1,914 | 84,800 |
| 2025/05/19 | 1,930 | 1,968 | 1,916 | 1,955 | 91,500 |
| 2025/05/16 | 2,014 | 2,021 | 1,951 | 1,960 | 146,500 |
| 2025/05/15 | 1,991 | 2,073 | 1,959 | 1,990 | 302,100 |
| 2025/05/14 | 2,160 | 2,177 | 2,107 | 2,135 | 73,600 |
| 2025/05/13 | 2,140 | 2,155 | 2,127 | 2,147 | 68,300 |
| 2025/05/12 | 2,077 | 2,112 | 2,077 | 2,104 | 74,700 |
| 2025/05/09 | 2,030 | 2,066 | 2,029 | 2,060 | 67,200 |
| 2025/05/08 | 2,000 | 2,037 | 1,992 | 2,032 | 73,700 |
| 2025/05/07 | 1,972 | 2,023 | 1,972 | 2,007 | 74,600 |
| 2025/05/02 | 1,984 | 1,996 | 1,962 | 1,980 | 39,800 |
| 2025/05/01 | 1,950 | 1,971 | 1,949 | 1,968 | 50,900 |
| 2025/04/30 | 1,972 | 1,973 | 1,955 | 1,969 | 25,000 |
| 2025/04/28 | 1,970 | 1,980 | 1,960 | 1,972 | 39,200 |
| 2025/04/25 | 1,916 | 1,945 | 1,916 | 1,934 | 41,600 |
| 2025/04/24 | 1,920 | 1,937 | 1,902 | 1,912 | 41,000 |
| 2025/04/23 | 1,907 | 1,920 | 1,886 | 1,900 | 34,400 |
| 2025/04/22 | 1,877 | 1,902 | 1,868 | 1,873 | 32,400 |
| 2025/04/21 | 1,846 | 1,859 | 1,822 | 1,847 | 46,400 |
| 2025/04/18 | 1,850 | 1,881 | 1,840 | 1,875 | 43,800 |
| 2025/04/17 | 1,800 | 1,842 | 1,798 | 1,835 | 44,300 |
| 2025/04/16 | 1,880 | 1,880 | 1,813 | 1,830 | 46,600 |
| 2025/04/15 | 1,875 | 1,888 | 1,869 | 1,876 | 43,100 |
| 2025/04/14 | 1,895 | 1,900 | 1,870 | 1,870 | 40,400 |
| 2025/04/11 | 1,820 | 1,878 | 1,780 | 1,865 | 53,700 |
| 2025/04/10 | 1,916 | 1,916 | 1,873 | 1,896 | 87,900 |
| 2025/04/09 | 1,775 | 1,775 | 1,712 | 1,756 | 88,200 |
| 2025/04/08 | 1,775 | 1,842 | 1,775 | 1,810 | 127,100 |
| 2025/04/07 | 1,680 | 1,730 | 1,650 | 1,700 | 205,400 |
| 2025/04/04 | 1,827 | 1,835 | 1,706 | 1,783 | 132,400 |
| 2025/04/03 | 1,902 | 1,927 | 1,889 | 1,906 | 124,100 |
| 2025/04/02 | 2,041 | 2,041 | 2,005 | 2,015 | 60,100 |
| 2025/04/01 | 2,046 | 2,077 | 2,010 | 2,030 | 119,100 |
| 2025/03/31 | 2,114 | 2,114 | 2,037 | 2,043 | 109,800 |
| 2025/03/28 | 2,190 | 2,209 | 2,162 | 2,164 | 85,300 |
| 2025/03/27 | 2,199 | 2,216 | 2,189 | 2,216 | 102,100 |
| 2025/03/26 | 2,233 | 2,235 | 2,212 | 2,225 | 61,900 |
| 2025/03/25 | 2,214 | 2,230 | 2,203 | 2,216 | 54,900 |
| 2025/03/24 | 2,234 | 2,243 | 2,211 | 2,213 | 55,000 |
| 2025/03/21 | 2,298 | 2,298 | 2,213 | 2,213 | 268,000 |
| 2025/03/19 | 2,305 | 2,319 | 2,300 | 2,319 | 38,400 |
| 2025/03/18 | 2,295 | 2,319 | 2,295 | 2,303 | 45,000 |
| 2025/03/17 | 2,305 | 2,316 | 2,291 | 2,295 | 30,600 |
| 2025/03/14 | 2,310 | 2,340 | 2,285 | 2,305 | 56,400 |
| 2025/03/13 | 2,291 | 2,354 | 2,276 | 2,296 | 70,200 |
| 2025/03/12 | 2,280 | 2,291 | 2,248 | 2,266 | 42,000 |
| 2025/03/11 | 2,225 | 2,263 | 2,221 | 2,262 | 62,300 |
| 2025/03/10 | 2,297 | 2,306 | 2,252 | 2,256 | 41,000 |
| 2025/03/07 | 2,255 | 2,310 | 2,240 | 2,295 | 71,000 |
| 2025/03/06 | 2,260 | 2,279 | 2,252 | 2,275 | 46,500 |
| 2025/03/05 | 2,189 | 2,275 | 2,187 | 2,244 | 69,500 |
| 2025/03/04 | 2,192 | 2,207 | 2,164 | 2,193 | 59,200 |
| 2025/03/03 | 2,260 | 2,268 | 2,196 | 2,207 | 64,900 |
| 2025/02/28 | 2,279 | 2,286 | 2,190 | 2,224 | 136,300 |
| 2025/02/27 | 2,251 | 2,343 | 2,240 | 2,329 | 106,000 |
| 2025/02/26 | 2,277 | 2,287 | 2,191 | 2,207 | 101,700 |
| 2025/02/25 | 2,350 | 2,364 | 2,280 | 2,282 | 74,800 |
| 2025/02/21 | 2,361 | 2,380 | 2,335 | 2,366 | 53,800 |
| 2025/02/20 | 2,405 | 2,410 | 2,341 | 2,374 | 94,100 |
| 2025/02/19 | 2,430 | 2,495 | 2,398 | 2,412 | 124,900 |
| 2025/02/18 | 2,400 | 2,421 | 2,395 | 2,414 | 67,000 |
| 2025/02/17 | 2,430 | 2,435 | 2,386 | 2,386 | 81,200 |
| 2025/02/14 | 2,288 | 2,458 | 2,284 | 2,447 | 380,400 |
| 2025/02/13 | 2,235 | 2,275 | 2,230 | 2,264 | 73,400 |
| 2025/02/12 | 2,249 | 2,249 | 2,208 | 2,230 | 63,600 |
| 2025/02/10 | 2,199 | 2,215 | 2,180 | 2,206 | 54,000 |
| 2025/02/07 | 2,231 | 2,231 | 2,205 | 2,210 | 33,200 |
| 2025/02/06 | 2,246 | 2,246 | 2,210 | 2,228 | 30,400 |
| 2025/02/05 | 2,211 | 2,234 | 2,204 | 2,225 | 32,000 |
| 2025/02/04 | 2,243 | 2,275 | 2,215 | 2,216 | 34,800 |
| 2025/02/03 | 2,258 | 2,259 | 2,218 | 2,232 | 65,200 |
| 2025/01/31 | 2,283 | 2,303 | 2,265 | 2,280 | 34,100 |
| 2025/01/30 | 2,266 | 2,305 | 2,260 | 2,300 | 45,300 |
| 2025/01/29 | 2,294 | 2,294 | 2,267 | 2,276 | 27,300 |
| 2025/01/28 | 2,285 | 2,294 | 2,267 | 2,293 | 47,900 |
| 2025/01/27 | 2,345 | 2,345 | 2,313 | 2,313 | 39,200 |
| 2025/01/24 | 2,291 | 2,318 | 2,291 | 2,314 | 43,100 |
| 2025/01/23 | 2,300 | 2,305 | 2,270 | 2,291 | 49,500 |
| 2025/01/22 | 2,288 | 2,300 | 2,275 | 2,296 | 55,500 |
| 2025/01/21 | 2,263 | 2,285 | 2,261 | 2,284 | 43,700 |
| 2025/01/20 | 2,243 | 2,277 | 2,237 | 2,263 | 52,100 |
| 2025/01/17 | 2,180 | 2,221 | 2,163 | 2,212 | 59,300 |
| 2025/01/16 | 2,225 | 2,226 | 2,190 | 2,213 | 58,600 |
| 2025/01/15 | 2,213 | 2,234 | 2,202 | 2,218 | 50,400 |
| 2025/01/14 | 2,234 | 2,238 | 2,201 | 2,229 | 66,900 |
| 2025/01/10 | 2,272 | 2,286 | 2,255 | 2,255 | 43,600 |
| 2025/01/09 | 2,332 | 2,332 | 2,271 | 2,277 | 75,900 |
| 2025/01/08 | 2,349 | 2,379 | 2,340 | 2,346 | 51,100 |
| 2025/01/07 | 2,370 | 2,370 | 2,329 | 2,342 | 39,100 |
| 2025/01/06 | 2,393 | 2,393 | 2,340 | 2,340 | 61,500 |
| 2024/12/30 | 2,410 | 2,421 | 2,390 | 2,410 | 56,300 |
| 2024/12/27 | 2,407 | 2,433 | 2,407 | 2,424 | 45,500 |
| 2024/12/26 | 2,410 | 2,420 | 2,401 | 2,408 | 61,700 |
| 2024/12/25 | 2,390 | 2,410 | 2,376 | 2,410 | 54,200 |
| 2024/12/24 | 2,430 | 2,435 | 2,388 | 2,401 | 66,600 |
| 2024/12/23 | 2,435 | 2,460 | 2,407 | 2,425 | 116,100 |
| 2024/12/20 | 2,368 | 2,418 | 2,366 | 2,386 | 130,200 |
| 2024/12/19 | 2,305 | 2,369 | 2,294 | 2,350 | 112,700 |
| 2024/12/18 | 2,328 | 2,366 | 2,311 | 2,313 | 72,000 |
| 2024/12/17 | 2,360 | 2,369 | 2,318 | 2,328 | 71,900 |
| 2024/12/16 | 2,348 | 2,400 | 2,348 | 2,371 | 118,100 |
| 2024/12/13 | 2,324 | 2,336 | 2,302 | 2,308 | 56,900 |
| 2024/12/12 | 2,348 | 2,348 | 2,323 | 2,325 | 42,400 |
| 2024/12/11 | 2,346 | 2,346 | 2,307 | 2,319 | 42,000 |
| 2024/12/10 | 2,323 | 2,356 | 2,323 | 2,341 | 46,200 |
| 2024/12/09 | 2,346 | 2,349 | 2,318 | 2,323 | 63,900 |
| 2024/12/06 | 2,353 | 2,356 | 2,320 | 2,352 | 59,700 |
| 2024/12/05 | 2,398 | 2,401 | 2,354 | 2,364 | 72,600 |
| 2024/12/04 | 2,385 | 2,395 | 2,341 | 2,378 | 198,100 |
| 2024/12/03 | 2,405 | 2,451 | 2,400 | 2,435 | 147,200 |
| 2024/12/02 | 2,365 | 2,408 | 2,364 | 2,400 | 103,000 |
| 2024/11/29 | 2,314 | 2,341 | 2,303 | 2,335 | 83,000 |
| 2024/11/28 | 2,255 | 2,337 | 2,255 | 2,324 | 105,200 |
| 2024/11/27 | 2,330 | 2,337 | 2,281 | 2,305 | 119,200 |
| 2024/11/26 | 2,390 | 2,406 | 2,336 | 2,358 | 116,100 |
| 2024/11/25 | 2,485 | 2,498 | 2,393 | 2,394 | 105,600 |
| 2024/11/22 | 2,450 | 2,477 | 2,431 | 2,452 | 128,100 |
| 2024/11/21 | 2,473 | 2,497 | 2,426 | 2,426 | 118,900 |
| 2024/11/20 | 2,530 | 2,560 | 2,454 | 2,454 | 126,900 |
| 2024/11/19 | 2,515 | 2,566 | 2,489 | 2,516 | 160,400 |
| 2024/11/18 | 2,625 | 2,686 | 2,512 | 2,514 | 249,000 |
| 2024/11/15 | 2,586 | 2,693 | 2,558 | 2,624 | 295,000 |
| 2024/11/14 | 2,935 | 2,959 | 2,824 | 2,874 | 179,300 |
| 2024/11/13 | 2,856 | 2,912 | 2,855 | 2,860 | 78,600 |
| 2024/11/12 | 2,896 | 2,935 | 2,842 | 2,858 | 62,500 |
| 2024/11/11 | 2,896 | 2,915 | 2,876 | 2,888 | 52,300 |
| 2024/11/08 | 2,930 | 2,945 | 2,886 | 2,890 | 70,500 |
| 2024/11/07 | 2,900 | 2,928 | 2,843 | 2,913 | 78,900 |
| 2024/11/06 | 2,808 | 2,877 | 2,807 | 2,839 | 80,200 |
| 2024/11/05 | 2,814 | 2,824 | 2,758 | 2,758 | 60,900 |
| 2024/11/01 | 2,800 | 2,800 | 2,720 | 2,722 | 61,500 |
| 2024/10/31 | 2,774 | 2,828 | 2,746 | 2,806 | 79,400 |
| 2024/10/30 | 2,750 | 2,793 | 2,750 | 2,763 | 85,400 |
| 2024/10/29 | 2,766 | 2,766 | 2,733 | 2,747 | 57,300 |
| 2024/10/28 | 2,680 | 2,770 | 2,653 | 2,762 | 70,700 |
| 2024/10/25 | 2,781 | 2,800 | 2,691 | 2,699 | 104,600 |
| 2024/10/24 | 2,807 | 2,811 | 2,772 | 2,811 | 54,200 |
| 2024/10/23 | 2,837 | 2,860 | 2,800 | 2,832 | 65,100 |
| 2024/10/22 | 2,902 | 2,902 | 2,815 | 2,837 | 74,900 |
| 2024/10/21 | 2,962 | 2,983 | 2,909 | 2,910 | 121,000 |
| 2024/10/18 | 2,933 | 2,970 | 2,903 | 2,960 | 82,800 |
| 2024/10/17 | 2,950 | 2,969 | 2,885 | 2,897 | 151,400 |
| 2024/10/16 | 2,864 | 2,984 | 2,860 | 2,933 | 166,300 |
| 2024/10/15 | 2,891 | 2,915 | 2,825 | 2,893 | 240,500 |
| 2024/10/11 | 2,620 | 2,841 | 2,611 | 2,817 | 339,400 |
| 2024/10/10 | 2,580 | 2,606 | 2,575 | 2,583 | 47,700 |
| 2024/10/09 | 2,616 | 2,629 | 2,571 | 2,585 | 34,000 |
| 2024/10/08 | 2,605 | 2,627 | 2,588 | 2,616 | 49,900 |
| 2024/10/07 | 2,693 | 2,729 | 2,656 | 2,665 | 49,800 |