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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,620 | 1,670 | 1,620 | 1,670 | 8,000 |
| 1989/12/28 | 1,660 | 1,690 | 1,650 | 1,650 | 26,000 |
| 1989/12/27 | 1,630 | 1,650 | 1,630 | 1,650 | 29,000 |
| 1989/12/26 | 1,640 | 1,650 | 1,640 | 1,640 | 3,000 |
| 1989/12/25 | 1,620 | 1,650 | 1,620 | 1,650 | 50,000 |
| 1989/12/22 | 1,660 | 1,670 | 1,620 | 1,620 | 90,000 |
| 1989/12/21 | 1,670 | 1,690 | 1,650 | 1,650 | 16,000 |
| 1989/12/20 | 1,640 | 1,660 | 1,640 | 1,640 | 51,000 |
| 1989/12/19 | 1,660 | 1,660 | 1,630 | 1,630 | 24,000 |
| 1989/12/18 | 1,690 | 1,700 | 1,650 | 1,660 | 43,000 |
| 1989/12/15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1989/12/13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1989/12/12 | 1,700 | 1,700 | 1,670 | 1,670 | 37,000 |
| 1989/12/11 | 1,700 | 1,700 | 1,690 | 1,690 | 23,000 |
| 1989/12/08 | 1,700 | 1,710 | 1,680 | 1,690 | 31,000 |
| 1989/12/07 | 1,670 | 1,670 | 1,660 | 1,670 | 24,000 |
| 1989/12/06 | 1,670 | 1,680 | 1,670 | 1,670 | 3,000 |
| 1989/12/05 | 1,680 | 1,680 | 1,670 | 1,680 | 11,000 |
| 1989/12/04 | 1,700 | 1,700 | 1,650 | 1,650 | 30,000 |
| 1989/12/01 | 1,690 | 1,690 | 1,670 | 1,690 | 14,000 |
| 1989/11/30 | 1,690 | 1,720 | 1,690 | 1,720 | 34,000 |
| 1989/11/29 | 1,700 | 1,700 | 1,700 | 1,700 | 55,000 |
| 1989/11/28 | 1,690 | 1,690 | 1,670 | 1,670 | 11,000 |
| 1989/11/27 | 1,700 | 1,700 | 1,650 | 1,690 | 11,000 |
| 1989/11/24 | 1,690 | 1,700 | 1,690 | 1,700 | 25,000 |
| 1989/11/22 | 1,670 | 1,670 | 1,660 | 1,670 | 29,000 |
| 1989/11/21 | 1,670 | 1,670 | 1,650 | 1,650 | 9,000 |
| 1989/11/20 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 |
| 1989/11/17 | 1,670 | 1,670 | 1,650 | 1,670 | 16,000 |
| 1989/11/16 | 1,710 | 1,710 | 1,680 | 1,680 | 19,000 |
| 1989/11/15 | 1,700 | 1,710 | 1,680 | 1,700 | 21,000 |
| 1989/11/14 | 1,720 | 1,750 | 1,710 | 1,730 | 157,000 |
| 1989/11/13 | 1,700 | 1,730 | 1,690 | 1,730 | 57,000 |
| 1989/11/10 | 1,700 | 1,700 | 1,680 | 1,700 | 160,000 |
| 1989/11/09 | 1,610 | 1,680 | 1,610 | 1,680 | 72,000 |
| 1989/11/08 | 1,610 | 1,620 | 1,600 | 1,600 | 28,000 |
| 1989/11/07 | 1,620 | 1,620 | 1,580 | 1,600 | 45,000 |
| 1989/11/06 | 1,590 | 1,620 | 1,590 | 1,590 | 37,000 |
| 1989/11/02 | 1,560 | 1,560 | 1,550 | 1,560 | 6,000 |
| 1989/11/01 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1989/10/31 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 |
| 1989/10/27 | 1,670 | 1,670 | 1,580 | 1,580 | 15,000 |
| 1989/10/26 | 1,610 | 1,680 | 1,610 | 1,680 | 46,000 |
| 1989/10/25 | 1,590 | 1,600 | 1,590 | 1,590 | 59,000 |
| 1989/10/24 | 1,640 | 1,660 | 1,630 | 1,630 | 58,000 |
| 1989/10/23 | 1,600 | 1,680 | 1,600 | 1,680 | 88,000 |
| 1989/10/20 | 1,590 | 1,600 | 1,590 | 1,590 | 44,000 |
| 1989/10/19 | 1,590 | 1,590 | 1,580 | 1,580 | 14,000 |
| 1989/10/18 | 1,610 | 1,610 | 1,570 | 1,600 | 14,000 |
| 1989/10/17 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 |
| 1989/10/16 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 |
| 1989/10/13 | 1,660 | 1,700 | 1,660 | 1,700 | 33,000 |
| 1989/10/12 | 1,680 | 1,690 | 1,660 | 1,670 | 20,000 |
| 1989/10/11 | 1,690 | 1,720 | 1,680 | 1,680 | 36,000 |
| 1989/10/09 | 1,700 | 1,700 | 1,680 | 1,680 | 44,000 |
| 1989/10/06 | 1,690 | 1,690 | 1,650 | 1,660 | 41,000 |
| 1989/10/05 | 1,720 | 1,720 | 1,680 | 1,700 | 55,000 |
| 1989/10/04 | 1,630 | 1,740 | 1,630 | 1,740 | 84,000 |
| 1989/10/03 | 1,610 | 1,610 | 1,600 | 1,600 | 41,000 |
| 1989/10/02 | 1,640 | 1,640 | 1,600 | 1,610 | 54,000 |
| 1989/09/29 | 1,540 | 1,630 | 1,530 | 1,630 | 66,000 |
| 1989/09/28 | 1,510 | 1,520 | 1,500 | 1,520 | 56,000 |
| 1989/09/27 | 1,500 | 1,510 | 1,500 | 1,510 | 37,000 |
| 1989/09/26 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 |
| 1989/09/25 | 1,510 | 1,510 | 1,490 | 1,490 | 24,000 |
| 1989/09/22 | 1,500 | 1,520 | 1,490 | 1,500 | 42,000 |
| 1989/09/21 | 1,490 | 1,500 | 1,490 | 1,500 | 13,000 |
| 1989/09/20 | 1,510 | 1,510 | 1,490 | 1,490 | 26,000 |
| 1989/09/19 | 1,500 | 1,520 | 1,490 | 1,510 | 34,000 |
| 1989/09/18 | 1,460 | 1,500 | 1,460 | 1,490 | 16,000 |
| 1989/09/14 | 1,450 | 1,450 | 1,440 | 1,450 | 6,000 |
| 1989/09/13 | 1,450 | 1,450 | 1,420 | 1,420 | 12,000 |
| 1989/09/12 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 |
| 1989/09/11 | 1,460 | 1,470 | 1,440 | 1,440 | 12,000 |
| 1989/09/08 | 1,450 | 1,450 | 1,420 | 1,420 | 7,000 |
| 1989/09/07 | 1,480 | 1,480 | 1,470 | 1,470 | 8,000 |
| 1989/09/06 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 |
| 1989/09/05 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1989/09/04 | 1,470 | 1,490 | 1,470 | 1,470 | 13,000 |
| 1989/09/01 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 |
| 1989/08/31 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 |
| 1989/08/30 | 1,530 | 1,530 | 1,520 | 1,520 | 52,000 |
| 1989/08/29 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 |
| 1989/08/28 | 1,580 | 1,590 | 1,540 | 1,550 | 52,000 |
| 1989/08/25 | 1,500 | 1,590 | 1,500 | 1,570 | 102,000 |
| 1989/08/24 | 1,500 | 1,500 | 1,480 | 1,500 | 87,000 |
| 1989/08/23 | 1,450 | 1,500 | 1,450 | 1,500 | 73,000 |
| 1989/08/22 | 1,450 | 1,450 | 1,440 | 1,450 | 40,000 |
| 1989/08/21 | 1,440 | 1,440 | 1,440 | 1,440 | 42,000 |
| 1989/08/18 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 |
| 1989/08/17 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 |
| 1989/08/16 | 1,440 | 1,450 | 1,440 | 1,450 | 15,000 |
| 1989/08/15 | 1,390 | 1,440 | 1,390 | 1,440 | 31,000 |
| 1989/08/14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1989/08/11 | 1,420 | 1,420 | 1,380 | 1,390 | 28,000 |
| 1989/08/10 | 1,410 | 1,420 | 1,410 | 1,420 | 24,000 |
| 1989/08/09 | 1,430 | 1,440 | 1,400 | 1,400 | 27,000 |
| 1989/08/07 | 1,390 | 1,450 | 1,390 | 1,450 | 32,000 |
| 1989/08/04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1989/08/02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1989/08/01 | 1,410 | 1,410 | 1,370 | 1,370 | 6,000 |
| 1989/07/31 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1989/07/28 | 1,440 | 1,450 | 1,410 | 1,450 | 4,000 |
| 1989/07/27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/07/26 | 1,410 | 1,460 | 1,410 | 1,460 | 34,000 |
| 1989/07/25 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 |
| 1989/07/24 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1989/07/21 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1989/07/20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1989/07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1989/07/18 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 |
| 1989/07/12 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 |
| 1989/07/06 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 |
| 1989/07/05 | 1,420 | 1,420 | 1,380 | 1,380 | 8,000 |
| 1989/07/04 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
| 1989/07/03 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1989/06/29 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 |
| 1989/06/27 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 |
| 1989/06/26 | 1,460 | 1,460 | 1,450 | 1,450 | 12,000 |
| 1989/06/23 | 1,460 | 1,470 | 1,450 | 1,460 | 44,000 |
| 1989/06/22 | 1,470 | 1,470 | 1,460 | 1,460 | 28,000 |
| 1989/06/21 | 1,450 | 1,480 | 1,450 | 1,470 | 50,000 |
| 1989/06/20 | 1,430 | 1,460 | 1,430 | 1,450 | 36,000 |
| 1989/06/19 | 1,400 | 1,420 | 1,400 | 1,410 | 12,000 |
| 1989/06/16 | 1,400 | 1,400 | 1,390 | 1,390 | 54,000 |
| 1989/06/15 | 1,400 | 1,440 | 1,400 | 1,400 | 43,000 |
| 1989/06/14 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 |
| 1989/06/13 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1989/06/12 | 1,450 | 1,450 | 1,400 | 1,400 | 18,000 |
| 1989/06/09 | 1,450 | 1,450 | 1,430 | 1,450 | 25,000 |
| 1989/06/08 | 1,470 | 1,470 | 1,450 | 1,450 | 18,000 |
| 1989/06/07 | 1,450 | 1,480 | 1,450 | 1,470 | 29,000 |
| 1989/06/06 | 1,490 | 1,490 | 1,450 | 1,450 | 61,000 |
| 1989/06/05 | 1,490 | 1,500 | 1,480 | 1,490 | 56,000 |
| 1989/06/02 | 1,520 | 1,520 | 1,500 | 1,500 | 89,000 |
| 1989/06/01 | 1,530 | 1,530 | 1,510 | 1,520 | 81,000 |
| 1989/05/31 | 1,480 | 1,520 | 1,480 | 1,520 | 73,000 |
| 1989/05/30 | 1,460 | 1,480 | 1,450 | 1,460 | 55,000 |
| 1989/05/29 | 1,450 | 1,470 | 1,450 | 1,460 | 65,000 |
| 1989/05/26 | 1,540 | 1,550 | 1,460 | 1,460 | 93,000 |
| 1989/05/25 | 1,410 | 1,540 | 1,410 | 1,510 | 281,000 |
| 1989/05/24 | 1,380 | 1,400 | 1,370 | 1,400 | 84,000 |
| 1989/05/23 | 1,400 | 1,400 | 1,370 | 1,370 | 131,000 |
| 1989/05/22 | 1,350 | 1,410 | 1,340 | 1,390 | 139,000 |
| 1989/05/19 | 1,320 | 1,340 | 1,310 | 1,340 | 97,000 |
| 1989/05/18 | 1,300 | 1,320 | 1,300 | 1,300 | 31,000 |
| 1989/05/17 | 1,330 | 1,330 | 1,310 | 1,320 | 65,000 |
| 1989/05/16 | 1,250 | 1,350 | 1,240 | 1,340 | 149,000 |
| 1989/05/15 | 1,250 | 1,260 | 1,230 | 1,250 | 81,000 |
| 1989/05/12 | 1,220 | 1,250 | 1,210 | 1,230 | 181,000 |
| 1989/05/11 | 1,240 | 1,240 | 1,220 | 1,230 | 117,000 |
| 1989/05/10 | 1,230 | 1,240 | 1,230 | 1,240 | 55,000 |
| 1989/05/09 | 1,240 | 1,250 | 1,230 | 1,230 | 113,000 |
| 1989/05/08 | 1,240 | 1,240 | 1,210 | 1,230 | 186,000 |
| 1989/05/02 | 1,240 | 1,250 | 1,200 | 1,200 | 128,000 |
| 1989/05/01 | 1,240 | 1,240 | 1,190 | 1,200 | 92,000 |
| 1989/04/28 | 1,260 | 1,260 | 1,220 | 1,230 | 65,000 |
| 1989/04/27 | 1,260 | 1,270 | 1,240 | 1,260 | 123,000 |
| 1989/04/26 | 1,180 | 1,250 | 1,150 | 1,250 | 287,000 |
| 1989/04/25 | 1,180 | 1,180 | 1,150 | 1,150 | 91,000 |
| 1989/04/24 | 1,180 | 1,180 | 1,150 | 1,150 | 40,000 |
| 1989/04/21 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1989/04/03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1989/03/23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1989/03/14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1989/03/08 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1989/02/27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1989/02/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1989/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1989/01/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |