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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,970 | 3,035 | 2,970 | 2,975 | 88,200 |
| 2024/07/25 | 2,961 | 3,000 | 2,929 | 2,966 | 113,400 |
| 2024/07/24 | 3,050 | 3,090 | 3,015 | 3,025 | 63,600 |
| 2024/07/23 | 3,055 | 3,115 | 3,055 | 3,100 | 105,400 |
| 2024/07/22 | 3,150 | 3,155 | 3,020 | 3,025 | 141,700 |
| 2024/07/19 | 3,175 | 3,255 | 3,165 | 3,185 | 62,400 |
| 2024/07/18 | 3,205 | 3,235 | 3,120 | 3,170 | 124,000 |
| 2024/07/17 | 3,190 | 3,265 | 3,190 | 3,260 | 95,000 |
| 2024/07/16 | 3,175 | 3,225 | 3,170 | 3,175 | 69,700 |
| 2024/07/12 | 3,125 | 3,190 | 3,095 | 3,130 | 74,800 |
| 2024/07/11 | 3,170 | 3,210 | 3,135 | 3,155 | 74,000 |
| 2024/07/10 | 3,140 | 3,175 | 3,125 | 3,140 | 86,800 |
| 2024/07/09 | 3,080 | 3,150 | 3,080 | 3,110 | 90,700 |
| 2024/07/08 | 3,075 | 3,135 | 3,070 | 3,100 | 86,300 |
| 2024/07/05 | 3,150 | 3,150 | 3,075 | 3,085 | 115,000 |
| 2024/07/04 | 3,175 | 3,210 | 3,125 | 3,160 | 94,300 |
| 2024/07/03 | 3,225 | 3,250 | 3,160 | 3,200 | 81,000 |
| 2024/07/02 | 3,160 | 3,260 | 3,155 | 3,220 | 100,000 |
| 2024/07/01 | 3,210 | 3,240 | 3,180 | 3,180 | 72,200 |
| 2024/06/28 | 3,210 | 3,210 | 3,170 | 3,175 | 79,400 |
| 2024/06/27 | 3,180 | 3,240 | 3,155 | 3,190 | 101,800 |
| 2024/06/26 | 3,195 | 3,200 | 3,155 | 3,180 | 52,900 |
| 2024/06/25 | 3,150 | 3,245 | 3,135 | 3,175 | 101,700 |
| 2024/06/24 | 3,110 | 3,150 | 3,100 | 3,125 | 124,400 |
| 2024/06/21 | 3,190 | 3,230 | 3,145 | 3,145 | 151,100 |
| 2024/06/20 | 3,320 | 3,320 | 3,200 | 3,200 | 128,000 |
| 2024/06/19 | 3,405 | 3,435 | 3,285 | 3,320 | 122,100 |
| 2024/06/18 | 3,440 | 3,450 | 3,375 | 3,395 | 55,000 |
| 2024/06/17 | 3,385 | 3,450 | 3,345 | 3,375 | 152,200 |
| 2024/06/14 | 3,320 | 3,500 | 3,305 | 3,450 | 140,300 |
| 2024/06/13 | 3,380 | 3,390 | 3,290 | 3,350 | 84,100 |
| 2024/06/12 | 3,390 | 3,460 | 3,360 | 3,375 | 106,400 |
| 2024/06/11 | 3,295 | 3,420 | 3,285 | 3,370 | 107,100 |
| 2024/06/10 | 3,250 | 3,295 | 3,245 | 3,285 | 71,200 |
| 2024/06/07 | 3,290 | 3,300 | 3,230 | 3,250 | 77,900 |
| 2024/06/06 | 3,365 | 3,365 | 3,265 | 3,280 | 82,900 |
| 2024/06/05 | 3,355 | 3,390 | 3,280 | 3,295 | 78,800 |
| 2024/06/04 | 3,385 | 3,420 | 3,375 | 3,380 | 75,200 |
| 2024/06/03 | 3,450 | 3,475 | 3,375 | 3,430 | 115,600 |
| 2024/05/31 | 3,265 | 3,420 | 3,265 | 3,405 | 132,900 |
| 2024/05/30 | 3,200 | 3,320 | 3,170 | 3,295 | 150,000 |
| 2024/05/29 | 3,300 | 3,325 | 3,200 | 3,235 | 110,500 |
| 2024/05/28 | 3,285 | 3,330 | 3,270 | 3,330 | 93,000 |
| 2024/05/27 | 3,240 | 3,335 | 3,220 | 3,335 | 128,200 |
| 2024/05/24 | 3,135 | 3,320 | 3,135 | 3,260 | 131,000 |
| 2024/05/23 | 3,285 | 3,285 | 3,165 | 3,205 | 95,400 |
| 2024/05/22 | 3,300 | 3,335 | 3,190 | 3,195 | 168,700 |
| 2024/05/21 | 3,240 | 3,295 | 3,195 | 3,200 | 107,700 |
| 2024/05/20 | 3,290 | 3,430 | 3,245 | 3,270 | 278,700 |
| 2024/05/17 | 3,055 | 3,230 | 3,050 | 3,230 | 278,100 |
| 2024/05/16 | 2,880 | 3,060 | 2,847 | 3,055 | 307,600 |
| 2024/05/15 | 2,773 | 2,884 | 2,715 | 2,780 | 336,800 |
| 2024/05/14 | 3,035 | 3,050 | 2,929 | 2,964 | 187,300 |
| 2024/05/13 | 3,000 | 3,050 | 2,985 | 3,050 | 99,100 |
| 2024/05/10 | 3,005 | 3,040 | 2,982 | 3,040 | 94,300 |
| 2024/05/09 | 2,940 | 3,020 | 2,932 | 2,980 | 97,500 |
| 2024/05/08 | 2,995 | 3,000 | 2,911 | 2,938 | 116,200 |
| 2024/05/07 | 2,930 | 3,015 | 2,925 | 2,982 | 137,200 |
| 2024/05/02 | 2,859 | 2,912 | 2,829 | 2,912 | 121,000 |
| 2024/05/01 | 2,835 | 2,856 | 2,812 | 2,845 | 60,000 |
| 2024/04/30 | 2,801 | 2,881 | 2,780 | 2,859 | 114,400 |
| 2024/04/26 | 2,741 | 2,800 | 2,711 | 2,780 | 63,200 |
| 2024/04/25 | 2,850 | 2,863 | 2,763 | 2,767 | 114,500 |
| 2024/04/24 | 2,800 | 2,925 | 2,781 | 2,850 | 319,600 |
| 2024/04/23 | 2,733 | 2,775 | 2,668 | 2,688 | 135,500 |
| 2024/04/22 | 2,670 | 2,710 | 2,655 | 2,710 | 119,500 |
| 2024/04/19 | 2,652 | 2,656 | 2,541 | 2,609 | 90,900 |
| 2024/04/18 | 2,620 | 2,666 | 2,573 | 2,652 | 56,400 |
| 2024/04/17 | 2,645 | 2,665 | 2,587 | 2,614 | 83,000 |
| 2024/04/16 | 2,719 | 2,725 | 2,634 | 2,639 | 109,100 |
| 2024/04/15 | 2,747 | 2,757 | 2,694 | 2,757 | 88,100 |
| 2024/04/12 | 2,760 | 2,799 | 2,718 | 2,755 | 81,700 |
| 2024/04/11 | 2,667 | 2,720 | 2,653 | 2,713 | 49,100 |
| 2024/04/10 | 2,660 | 2,683 | 2,634 | 2,683 | 44,900 |
| 2024/04/09 | 2,650 | 2,670 | 2,618 | 2,661 | 48,000 |
| 2024/04/08 | 2,675 | 2,675 | 2,617 | 2,649 | 72,500 |
| 2024/04/05 | 2,677 | 2,702 | 2,636 | 2,661 | 97,500 |
| 2024/04/04 | 2,784 | 2,784 | 2,737 | 2,748 | 67,900 |
| 2024/04/03 | 2,701 | 2,771 | 2,682 | 2,751 | 80,800 |
| 2024/04/02 | 2,750 | 2,765 | 2,704 | 2,741 | 96,400 |
| 2024/04/01 | 2,844 | 2,865 | 2,728 | 2,740 | 115,400 |
| 2024/03/29 | 2,815 | 2,872 | 2,802 | 2,843 | 78,800 |
| 2024/03/28 | 2,801 | 2,878 | 2,782 | 2,812 | 107,000 |
| 2024/03/27 | 2,801 | 2,870 | 2,771 | 2,837 | 103,200 |
| 2024/03/26 | 2,793 | 2,838 | 2,789 | 2,801 | 86,200 |
| 2024/03/25 | 2,793 | 2,868 | 2,785 | 2,807 | 109,400 |
| 2024/03/22 | 2,739 | 2,812 | 2,732 | 2,794 | 124,300 |
| 2024/03/21 | 2,752 | 2,753 | 2,708 | 2,721 | 73,300 |
| 2024/03/19 | 2,671 | 2,711 | 2,643 | 2,702 | 79,500 |
| 2024/03/18 | 2,661 | 2,692 | 2,649 | 2,667 | 62,700 |
| 2024/03/15 | 2,629 | 2,689 | 2,617 | 2,650 | 172,900 |
| 2024/03/14 | 2,627 | 2,627 | 2,576 | 2,614 | 65,800 |
| 2024/03/13 | 2,650 | 2,662 | 2,605 | 2,632 | 94,200 |
| 2024/03/12 | 2,599 | 2,615 | 2,548 | 2,606 | 156,200 |
| 2024/03/11 | 2,687 | 2,687 | 2,602 | 2,621 | 189,000 |
| 2024/03/08 | 2,668 | 2,784 | 2,650 | 2,748 | 181,500 |
| 2024/03/07 | 2,820 | 2,830 | 2,705 | 2,718 | 138,100 |
| 2024/03/06 | 2,756 | 2,827 | 2,756 | 2,810 | 109,900 |
| 2024/03/05 | 2,705 | 2,775 | 2,680 | 2,770 | 96,500 |
| 2024/03/04 | 2,800 | 2,800 | 2,721 | 2,729 | 139,400 |
| 2024/03/01 | 2,817 | 2,820 | 2,742 | 2,761 | 168,800 |
| 2024/02/29 | 2,743 | 2,841 | 2,743 | 2,835 | 213,000 |
| 2024/02/28 | 2,721 | 2,756 | 2,692 | 2,742 | 148,600 |
| 2024/02/27 | 2,698 | 2,744 | 2,680 | 2,732 | 147,800 |
| 2024/02/26 | 2,580 | 2,698 | 2,580 | 2,696 | 298,300 |
| 2024/02/22 | 2,552 | 2,569 | 2,535 | 2,552 | 103,700 |
| 2024/02/21 | 2,513 | 2,548 | 2,501 | 2,530 | 88,100 |
| 2024/02/20 | 2,500 | 2,549 | 2,495 | 2,527 | 83,800 |
| 2024/02/19 | 2,504 | 2,505 | 2,453 | 2,500 | 105,700 |
| 2024/02/16 | 2,455 | 2,539 | 2,445 | 2,522 | 183,900 |
| 2024/02/15 | 2,551 | 2,570 | 2,411 | 2,475 | 222,500 |
| 2024/02/14 | 2,500 | 2,500 | 2,450 | 2,489 | 129,900 |
| 2024/02/13 | 2,485 | 2,543 | 2,481 | 2,532 | 121,800 |
| 2024/02/09 | 2,498 | 2,514 | 2,457 | 2,464 | 85,400 |
| 2024/02/08 | 2,487 | 2,502 | 2,447 | 2,488 | 123,700 |
| 2024/02/07 | 2,520 | 2,526 | 2,489 | 2,495 | 139,800 |
| 2024/02/06 | 2,543 | 2,550 | 2,518 | 2,518 | 84,800 |
| 2024/02/05 | 2,538 | 2,559 | 2,524 | 2,547 | 113,300 |
| 2024/02/02 | 2,545 | 2,551 | 2,485 | 2,507 | 113,600 |
| 2024/02/01 | 2,523 | 2,538 | 2,485 | 2,531 | 126,000 |
| 2024/01/31 | 2,500 | 2,544 | 2,493 | 2,543 | 138,000 |
| 2024/01/30 | 2,510 | 2,521 | 2,486 | 2,499 | 134,700 |
| 2024/01/29 | 2,474 | 2,491 | 2,459 | 2,484 | 130,000 |
| 2024/01/26 | 2,434 | 2,460 | 2,425 | 2,436 | 146,000 |
| 2024/01/25 | 2,397 | 2,467 | 2,397 | 2,465 | 124,000 |
| 2024/01/24 | 2,391 | 2,409 | 2,376 | 2,397 | 117,100 |
| 2024/01/23 | 2,415 | 2,429 | 2,393 | 2,396 | 124,000 |
| 2024/01/22 | 2,371 | 2,414 | 2,370 | 2,414 | 138,900 |
| 2024/01/19 | 2,369 | 2,369 | 2,323 | 2,329 | 73,600 |
| 2024/01/18 | 2,335 | 2,370 | 2,330 | 2,343 | 79,000 |
| 2024/01/17 | 2,335 | 2,414 | 2,325 | 2,326 | 122,100 |
| 2024/01/16 | 2,366 | 2,368 | 2,330 | 2,350 | 97,300 |
| 2024/01/15 | 2,295 | 2,360 | 2,290 | 2,348 | 115,000 |
| 2024/01/12 | 2,335 | 2,336 | 2,284 | 2,297 | 115,100 |
| 2024/01/11 | 2,360 | 2,368 | 2,312 | 2,324 | 141,800 |
| 2024/01/10 | 2,329 | 2,353 | 2,314 | 2,340 | 123,100 |
| 2024/01/09 | 2,300 | 2,333 | 2,289 | 2,315 | 79,900 |
| 2024/01/05 | 2,270 | 2,316 | 2,270 | 2,280 | 125,000 |
| 2024/01/04 | 2,263 | 2,275 | 2,223 | 2,258 | 103,000 |
| 2023/12/29 | 2,234 | 2,256 | 2,219 | 2,256 | 88,600 |
| 2023/12/28 | 2,198 | 2,240 | 2,198 | 2,235 | 57,800 |
| 2023/12/27 | 2,225 | 2,246 | 2,216 | 2,236 | 87,200 |
| 2023/12/26 | 2,191 | 2,205 | 2,182 | 2,198 | 84,200 |
| 2023/12/25 | 2,225 | 2,225 | 2,189 | 2,191 | 50,900 |
| 2023/12/22 | 2,191 | 2,209 | 2,162 | 2,208 | 87,200 |
| 2023/12/21 | 2,131 | 2,156 | 2,127 | 2,145 | 77,400 |
| 2023/12/20 | 2,200 | 2,205 | 2,163 | 2,163 | 86,100 |
| 2023/12/19 | 2,167 | 2,191 | 2,156 | 2,191 | 105,800 |
| 2023/12/18 | 2,170 | 2,172 | 2,117 | 2,134 | 79,000 |
| 2023/12/15 | 2,186 | 2,200 | 2,153 | 2,168 | 102,700 |
| 2023/12/14 | 2,241 | 2,241 | 2,136 | 2,157 | 134,000 |
| 2023/12/13 | 2,242 | 2,263 | 2,218 | 2,224 | 127,700 |
| 2023/12/12 | 2,186 | 2,218 | 2,184 | 2,196 | 126,900 |
| 2023/12/11 | 2,155 | 2,174 | 2,126 | 2,147 | 87,300 |
| 2023/12/08 | 2,149 | 2,149 | 2,107 | 2,111 | 154,400 |
| 2023/12/07 | 2,231 | 2,233 | 2,165 | 2,167 | 126,400 |
| 2023/12/06 | 2,199 | 2,230 | 2,187 | 2,216 | 106,700 |
| 2023/12/05 | 2,220 | 2,241 | 2,178 | 2,180 | 180,200 |
| 2023/12/04 | 2,250 | 2,294 | 2,240 | 2,250 | 184,000 |
| 2023/12/01 | 2,210 | 2,239 | 2,203 | 2,215 | 152,600 |
| 2023/11/30 | 2,182 | 2,224 | 2,181 | 2,197 | 167,800 |
| 2023/11/29 | 2,133 | 2,171 | 2,128 | 2,165 | 141,100 |
| 2023/11/28 | 2,139 | 2,150 | 2,096 | 2,108 | 143,400 |
| 2023/11/27 | 2,155 | 2,200 | 2,129 | 2,169 | 210,600 |
| 2023/11/24 | 2,100 | 2,138 | 2,099 | 2,112 | 125,200 |
| 2023/11/22 | 2,023 | 2,099 | 2,014 | 2,099 | 202,000 |
| 2023/11/21 | 2,076 | 2,115 | 2,030 | 2,034 | 228,800 |
| 2023/11/20 | 2,060 | 2,095 | 2,023 | 2,030 | 253,900 |
| 2023/11/17 | 1,930 | 2,065 | 1,925 | 2,057 | 548,400 |
| 2023/11/16 | 1,877 | 1,932 | 1,841 | 1,898 | 141,900 |
| 2023/11/15 | 1,848 | 1,874 | 1,821 | 1,865 | 80,900 |
| 2023/11/14 | 1,864 | 1,872 | 1,819 | 1,835 | 86,600 |
| 2023/11/13 | 1,867 | 1,867 | 1,821 | 1,857 | 216,400 |
| 2023/11/10 | 1,930 | 1,945 | 1,891 | 1,945 | 109,700 |
| 2023/11/09 | 1,856 | 1,923 | 1,856 | 1,914 | 80,500 |
| 2023/11/08 | 1,897 | 1,907 | 1,858 | 1,876 | 78,000 |
| 2023/11/07 | 1,914 | 1,928 | 1,895 | 1,895 | 44,500 |
| 2023/11/06 | 1,922 | 1,932 | 1,912 | 1,930 | 79,500 |
| 2023/11/02 | 1,893 | 1,909 | 1,876 | 1,887 | 46,400 |
| 2023/11/01 | 1,909 | 1,931 | 1,875 | 1,888 | 85,200 |
| 2023/10/31 | 1,853 | 1,893 | 1,838 | 1,892 | 87,400 |
| 2023/10/30 | 1,872 | 1,886 | 1,853 | 1,865 | 82,300 |
| 2023/10/27 | 1,811 | 1,872 | 1,811 | 1,872 | 49,100 |
| 2023/10/26 | 1,819 | 1,851 | 1,801 | 1,809 | 70,600 |
| 2023/10/25 | 1,817 | 1,857 | 1,809 | 1,838 | 99,200 |
| 2023/10/24 | 1,780 | 1,793 | 1,740 | 1,787 | 71,000 |
| 2023/10/23 | 1,794 | 1,803 | 1,780 | 1,780 | 45,800 |
| 2023/10/20 | 1,787 | 1,804 | 1,778 | 1,794 | 57,200 |
| 2023/10/19 | 1,810 | 1,816 | 1,800 | 1,804 | 40,300 |
| 2023/10/18 | 1,839 | 1,846 | 1,814 | 1,843 | 35,300 |
| 2023/10/17 | 1,851 | 1,858 | 1,820 | 1,839 | 50,100 |
| 2023/10/16 | 1,857 | 1,857 | 1,801 | 1,809 | 116,500 |
| 2023/10/13 | 1,889 | 1,910 | 1,867 | 1,875 | 69,700 |
| 2023/10/12 | 1,897 | 1,905 | 1,880 | 1,896 | 99,200 |
| 2023/10/11 | 1,900 | 1,901 | 1,883 | 1,883 | 36,400 |
| 2023/10/10 | 1,898 | 1,902 | 1,879 | 1,892 | 65,400 |
| 2023/10/06 | 1,857 | 1,885 | 1,850 | 1,860 | 77,800 |
| 2023/10/05 | 1,818 | 1,855 | 1,805 | 1,847 | 100,100 |
| 2023/10/04 | 1,780 | 1,809 | 1,754 | 1,784 | 182,700 |
| 2023/10/03 | 1,880 | 1,880 | 1,830 | 1,833 | 139,900 |