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 |
|---|---|---|---|---|---|
| 1993/12/29 | 852 | 853 | 851 | 852 | 8,000 |
| 1993/12/27 | 866 | 866 | 851 | 851 | 5,000 |
| 1993/12/24 | 870 | 870 | 865 | 865 | 6,000 |
| 1993/12/22 | 860 | 860 | 860 | 860 | 13,000 |
| 1993/12/21 | 890 | 890 | 870 | 890 | 22,000 |
| 1993/12/20 | 899 | 899 | 890 | 890 | 9,000 |
| 1993/12/17 | 898 | 900 | 895 | 895 | 13,000 |
| 1993/12/16 | 899 | 908 | 888 | 888 | 58,000 |
| 1993/12/14 | 906 | 909 | 906 | 909 | 2,000 |
| 1993/12/13 | 880 | 894 | 880 | 894 | 8,000 |
| 1993/12/10 | 837 | 837 | 837 | 837 | 3,000 |
| 1993/12/09 | 840 | 847 | 840 | 847 | 22,000 |
| 1993/12/08 | 840 | 840 | 840 | 840 | 8,000 |
| 1993/12/07 | 840 | 850 | 840 | 840 | 27,000 |
| 1993/12/06 | 870 | 870 | 870 | 870 | 18,000 |
| 1993/12/03 | 875 | 880 | 870 | 870 | 34,000 |
| 1993/12/02 | 880 | 892 | 879 | 880 | 136,000 |
| 1993/12/01 | 866 | 880 | 866 | 880 | 27,000 |
| 1993/11/30 | 879 | 880 | 876 | 876 | 18,000 |
| 1993/11/29 | 904 | 904 | 900 | 903 | 18,000 |
| 1993/11/26 | 909 | 909 | 909 | 909 | 3,000 |
| 1993/11/25 | 959 | 959 | 959 | 959 | 6,000 |
| 1993/11/24 | 960 | 970 | 960 | 970 | 6,000 |
| 1993/11/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/11/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1993/11/18 | 980 | 980 | 980 | 980 | 6,000 |
| 1993/11/16 | 980 | 980 | 980 | 980 | 3,000 |
| 1993/11/15 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1993/11/12 | 1,030 | 1,030 | 1,020 | 1,030 | 44,000 |
| 1993/11/09 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1993/11/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/11/04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1993/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/10/26 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1993/10/25 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1993/10/21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1993/10/20 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1993/10/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/10/18 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1993/10/15 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1993/10/13 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
| 1993/10/12 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 |
| 1993/10/08 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1993/10/07 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1993/10/06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1993/10/05 | 1,190 | 1,200 | 1,190 | 1,190 | 28,000 |
| 1993/10/04 | 1,160 | 1,190 | 1,160 | 1,190 | 28,000 |
| 1993/10/01 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 |
| 1993/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1993/09/29 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1993/09/24 | 1,150 | 1,150 | 1,120 | 1,130 | 17,000 |
| 1993/09/22 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1993/09/21 | 1,170 | 1,170 | 1,160 | 1,160 | 23,000 |
| 1993/09/20 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 |
| 1993/09/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1993/09/14 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 |
| 1993/09/13 | 1,170 | 1,180 | 1,160 | 1,180 | 15,000 |
| 1993/09/10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/09/09 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 1993/09/08 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
| 1993/09/07 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 |
| 1993/09/06 | 1,180 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1993/09/03 | 1,130 | 1,170 | 1,130 | 1,170 | 54,000 |
| 1993/09/02 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 |
| 1993/09/01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/08/31 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 |
| 1993/08/30 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1993/08/27 | 1,110 | 1,150 | 1,110 | 1,150 | 9,000 |
| 1993/08/26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1993/08/25 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 |
| 1993/08/24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/08/23 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 1993/08/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/08/19 | 1,170 | 1,180 | 1,160 | 1,180 | 110,000 |
| 1993/08/18 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 |
| 1993/08/17 | 1,190 | 1,200 | 1,150 | 1,150 | 25,000 |
| 1993/08/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1993/08/13 | 1,190 | 1,190 | 1,170 | 1,190 | 33,000 |
| 1993/08/12 | 1,150 | 1,190 | 1,140 | 1,190 | 199,000 |
| 1993/08/11 | 1,140 | 1,180 | 1,140 | 1,180 | 39,000 |
| 1993/08/10 | 1,170 | 1,170 | 1,150 | 1,170 | 53,000 |
| 1993/08/09 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 |
| 1993/08/06 | 1,150 | 1,170 | 1,140 | 1,170 | 5,000 |
| 1993/08/04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1993/08/03 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 |
| 1993/08/02 | 1,160 | 1,170 | 1,160 | 1,170 | 14,000 |
| 1993/07/30 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 |
| 1993/07/29 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1993/07/28 | 1,140 | 1,160 | 1,140 | 1,160 | 17,000 |
| 1993/07/27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1993/07/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/07/23 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 |
| 1993/07/22 | 1,160 | 1,160 | 1,160 | 1,160 | 82,000 |
| 1993/07/21 | 1,150 | 1,180 | 1,150 | 1,160 | 34,000 |
| 1993/07/20 | 1,160 | 1,160 | 1,140 | 1,160 | 27,000 |
| 1993/07/19 | 1,160 | 1,170 | 1,160 | 1,160 | 16,000 |
| 1993/07/16 | 1,090 | 1,140 | 1,090 | 1,140 | 75,000 |
| 1993/07/15 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1993/07/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/07/13 | 1,080 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1993/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1993/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1993/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1993/07/06 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/07/05 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 |
| 1993/07/02 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 |
| 1993/07/01 | 1,050 | 1,050 | 1,040 | 1,050 | 13,000 |
| 1993/06/30 | 1,050 | 1,050 | 1,040 | 1,050 | 28,000 |
| 1993/06/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/06/28 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 |
| 1993/06/25 | 1,060 | 1,080 | 1,060 | 1,080 | 14,000 |
| 1993/06/24 | 1,050 | 1,050 | 1,030 | 1,050 | 158,000 |
| 1993/06/23 | 1,050 | 1,050 | 1,010 | 1,010 | 28,000 |
| 1993/06/22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1993/06/18 | 1,120 | 1,120 | 1,090 | 1,090 | 12,000 |
| 1993/06/17 | 1,150 | 1,150 | 1,130 | 1,140 | 27,000 |
| 1993/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1993/06/15 | 1,160 | 1,200 | 1,160 | 1,200 | 15,000 |
| 1993/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1993/06/11 | 1,220 | 1,240 | 1,220 | 1,230 | 26,000 |
| 1993/06/10 | 1,210 | 1,240 | 1,180 | 1,240 | 32,000 |
| 1993/06/08 | 1,200 | 1,210 | 1,190 | 1,210 | 27,000 |
| 1993/06/07 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 |
| 1993/06/04 | 1,190 | 1,190 | 1,180 | 1,180 | 43,000 |
| 1993/06/03 | 1,170 | 1,200 | 1,170 | 1,170 | 20,000 |
| 1993/06/02 | 1,170 | 1,180 | 1,170 | 1,170 | 24,000 |
| 1993/06/01 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1993/05/31 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1993/05/28 | 1,280 | 1,280 | 1,240 | 1,250 | 64,000 |
| 1993/05/27 | 1,250 | 1,290 | 1,220 | 1,290 | 128,000 |
| 1993/05/26 | 1,140 | 1,230 | 1,140 | 1,230 | 110,000 |
| 1993/05/25 | 1,150 | 1,150 | 1,140 | 1,140 | 40,000 |
| 1993/05/24 | 1,160 | 1,160 | 1,140 | 1,140 | 18,000 |
| 1993/05/21 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 |
| 1993/05/20 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 |
| 1993/05/19 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 |
| 1993/05/18 | 1,150 | 1,150 | 1,140 | 1,140 | 30,000 |
| 1993/05/17 | 1,170 | 1,170 | 1,130 | 1,140 | 24,000 |
| 1993/05/14 | 1,190 | 1,190 | 1,170 | 1,180 | 166,000 |
| 1993/05/13 | 1,200 | 1,220 | 1,150 | 1,150 | 144,000 |
| 1993/05/12 | 1,250 | 1,260 | 1,210 | 1,240 | 206,000 |
| 1993/05/11 | 1,200 | 1,290 | 1,190 | 1,260 | 199,000 |
| 1993/05/10 | 1,140 | 1,200 | 1,140 | 1,200 | 224,000 |
| 1993/05/07 | 1,070 | 1,150 | 1,070 | 1,140 | 145,000 |
| 1993/05/06 | 1,030 | 1,050 | 1,000 | 1,050 | 166,000 |
| 1993/04/30 | 1,020 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1993/04/28 | 1,030 | 1,030 | 1,010 | 1,010 | 79,000 |
| 1993/04/27 | 1,000 | 1,020 | 1,000 | 1,000 | 78,000 |
| 1993/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/04/22 | 1,010 | 1,020 | 1,010 | 1,010 | 25,000 |
| 1993/04/21 | 1,000 | 1,010 | 995 | 1,010 | 55,000 |
| 1993/04/20 | 990 | 1,010 | 990 | 995 | 35,000 |
| 1993/04/19 | 998 | 998 | 980 | 990 | 13,000 |
| 1993/04/16 | 975 | 1,020 | 975 | 1,000 | 60,000 |
| 1993/04/15 | 970 | 979 | 970 | 974 | 17,000 |
| 1993/04/14 | 970 | 970 | 963 | 970 | 40,000 |
| 1993/04/13 | 960 | 960 | 960 | 960 | 15,000 |
| 1993/04/12 | 970 | 970 | 950 | 950 | 26,000 |
| 1993/04/09 | 951 | 951 | 950 | 950 | 10,000 |
| 1993/04/08 | 970 | 970 | 950 | 950 | 22,000 |
| 1993/04/07 | 975 | 975 | 959 | 970 | 9,000 |
| 1993/04/06 | 980 | 980 | 975 | 975 | 12,000 |
| 1993/04/05 | 960 | 1,000 | 960 | 985 | 34,000 |
| 1993/04/02 | 940 | 962 | 940 | 960 | 35,000 |
| 1993/04/01 | 935 | 935 | 915 | 915 | 23,000 |
| 1993/03/31 | 925 | 947 | 925 | 947 | 34,000 |
| 1993/03/30 | 920 | 940 | 920 | 940 | 54,000 |
| 1993/03/29 | 920 | 920 | 910 | 910 | 28,000 |
| 1993/03/26 | 900 | 915 | 900 | 910 | 20,000 |
| 1993/03/25 | 919 | 920 | 900 | 900 | 16,000 |
| 1993/03/24 | 925 | 925 | 919 | 919 | 37,000 |
| 1993/03/23 | 920 | 922 | 910 | 920 | 24,000 |
| 1993/03/22 | 899 | 914 | 899 | 914 | 29,000 |
| 1993/03/19 | 907 | 907 | 895 | 895 | 30,000 |
| 1993/03/18 | 909 | 924 | 890 | 898 | 102,000 |
| 1993/03/17 | 840 | 900 | 840 | 899 | 292,000 |
| 1993/03/16 | 842 | 842 | 842 | 842 | 20,000 |
| 1993/03/15 | 840 | 840 | 826 | 840 | 15,000 |
| 1993/03/12 | 840 | 840 | 839 | 840 | 18,000 |
| 1993/03/11 | 845 | 850 | 840 | 840 | 5,000 |
| 1993/03/10 | 850 | 850 | 835 | 847 | 38,000 |
| 1993/03/09 | 850 | 850 | 845 | 845 | 51,000 |
| 1993/03/08 | 830 | 830 | 830 | 830 | 9,000 |
| 1993/03/05 | 831 | 831 | 830 | 830 | 27,000 |
| 1993/03/04 | 826 | 830 | 826 | 830 | 20,000 |
| 1993/03/03 | 833 | 833 | 833 | 833 | 1,000 |
| 1993/03/02 | 831 | 831 | 831 | 831 | 12,000 |
| 1993/03/01 | 833 | 834 | 833 | 834 | 6,000 |
| 1993/02/26 | 860 | 860 | 860 | 860 | 3,000 |
| 1993/02/25 | 840 | 850 | 840 | 850 | 3,000 |
| 1993/02/24 | 845 | 845 | 840 | 840 | 5,000 |
| 1993/02/22 | 844 | 844 | 844 | 844 | 5,000 |
| 1993/02/19 | 843 | 843 | 843 | 843 | 7,000 |
| 1993/02/18 | 833 | 840 | 833 | 840 | 10,000 |
| 1993/02/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1993/02/12 | 825 | 825 | 824 | 825 | 7,000 |
| 1993/02/10 | 825 | 825 | 824 | 824 | 6,000 |
| 1993/02/09 | 825 | 825 | 825 | 825 | 2,000 |
| 1993/02/08 | 839 | 839 | 824 | 824 | 32,000 |
| 1993/02/04 | 859 | 859 | 859 | 859 | 1,000 |
| 1993/02/03 | 855 | 855 | 855 | 855 | 1,000 |
| 1993/02/02 | 854 | 855 | 854 | 855 | 4,000 |
| 1993/02/01 | 847 | 847 | 847 | 847 | 1,000 |
| 1993/01/29 | 837 | 837 | 837 | 837 | 1,000 |
| 1993/01/28 | 835 | 835 | 835 | 835 | 2,000 |
| 1993/01/27 | 835 | 835 | 826 | 826 | 14,000 |
| 1993/01/26 | 835 | 835 | 822 | 826 | 34,000 |
| 1993/01/25 | 840 | 840 | 834 | 834 | 58,000 |
| 1993/01/22 | 848 | 850 | 841 | 850 | 61,000 |
| 1993/01/21 | 848 | 848 | 848 | 848 | 1,000 |
| 1993/01/19 | 842 | 847 | 842 | 847 | 3,000 |
| 1993/01/18 | 847 | 847 | 847 | 847 | 1,000 |
| 1993/01/13 | 850 | 850 | 846 | 846 | 10,000 |
| 1993/01/12 | 840 | 840 | 840 | 840 | 15,000 |
| 1993/01/11 | 880 | 880 | 835 | 841 | 206,000 |
| 1993/01/08 | 870 | 880 | 870 | 880 | 11,000 |
| 1993/01/07 | 855 | 871 | 855 | 871 | 14,000 |
| 1993/01/06 | 845 | 856 | 845 | 856 | 2,000 |
| 1993/01/05 | 842 | 842 | 842 | 842 | 1,000 |
| 1993/01/04 | 841 | 841 | 841 | 841 | 5,000 |