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 |
|---|---|---|---|---|---|
| 1994/12/30 | 930 | 930 | 920 | 920 | 15,000 |
| 1994/12/29 | 938 | 938 | 929 | 930 | 6,000 |
| 1994/12/28 | 931 | 938 | 931 | 938 | 27,000 |
| 1994/12/27 | 929 | 929 | 921 | 929 | 22,000 |
| 1994/12/26 | 915 | 925 | 915 | 918 | 30,000 |
| 1994/12/22 | 919 | 922 | 910 | 910 | 48,000 |
| 1994/12/21 | 919 | 919 | 919 | 919 | 2,000 |
| 1994/12/20 | 930 | 930 | 929 | 929 | 14,000 |
| 1994/12/19 | 930 | 930 | 930 | 930 | 3,000 |
| 1994/12/14 | 925 | 925 | 925 | 925 | 5,000 |
| 1994/12/13 | 949 | 949 | 945 | 945 | 5,000 |
| 1994/12/12 | 950 | 950 | 950 | 950 | 4,000 |
| 1994/12/09 | 950 | 951 | 950 | 951 | 12,000 |
| 1994/12/08 | 961 | 961 | 960 | 960 | 13,000 |
| 1994/12/07 | 947 | 947 | 947 | 947 | 4,000 |
| 1994/12/06 | 947 | 947 | 947 | 947 | 15,000 |
| 1994/12/05 | 947 | 947 | 947 | 947 | 1,000 |
| 1994/12/02 | 960 | 960 | 960 | 960 | 1,000 |
| 1994/12/01 | 945 | 950 | 945 | 950 | 7,000 |
| 1994/11/30 | 950 | 951 | 950 | 950 | 12,000 |
| 1994/11/28 | 960 | 960 | 950 | 950 | 4,000 |
| 1994/11/25 | 950 | 950 | 950 | 950 | 7,000 |
| 1994/11/24 | 954 | 954 | 949 | 950 | 10,000 |
| 1994/11/22 | 960 | 960 | 945 | 954 | 32,000 |
| 1994/11/18 | 969 | 969 | 965 | 965 | 11,000 |
| 1994/11/17 | 961 | 961 | 961 | 961 | 30,000 |
| 1994/11/16 | 961 | 961 | 961 | 961 | 18,000 |
| 1994/11/15 | 960 | 962 | 960 | 960 | 11,000 |
| 1994/11/14 | 965 | 965 | 960 | 960 | 14,000 |
| 1994/11/11 | 962 | 962 | 955 | 955 | 27,000 |
| 1994/11/10 | 960 | 960 | 960 | 960 | 7,000 |
| 1994/11/09 | 987 | 990 | 987 | 987 | 14,000 |
| 1994/11/08 | 987 | 987 | 987 | 987 | 1,000 |
| 1994/11/07 | 1,020 | 1,020 | 987 | 987 | 34,000 |
| 1994/11/04 | 986 | 1,010 | 985 | 1,010 | 15,000 |
| 1994/11/02 | 970 | 980 | 970 | 980 | 4,000 |
| 1994/11/01 | 960 | 960 | 960 | 960 | 26,000 |
| 1994/10/28 | 965 | 970 | 960 | 960 | 7,000 |
| 1994/10/27 | 970 | 970 | 965 | 965 | 2,000 |
| 1994/10/26 | 961 | 961 | 960 | 960 | 34,000 |
| 1994/10/25 | 960 | 960 | 960 | 960 | 5,000 |
| 1994/10/24 | 960 | 960 | 960 | 960 | 14,000 |
| 1994/10/21 | 960 | 960 | 960 | 960 | 3,000 |
| 1994/10/20 | 958 | 960 | 958 | 959 | 74,000 |
| 1994/10/19 | 964 | 964 | 964 | 964 | 7,000 |
| 1994/10/18 | 970 | 970 | 970 | 970 | 5,000 |
| 1994/10/14 | 970 | 970 | 970 | 970 | 5,000 |
| 1994/10/13 | 971 | 974 | 971 | 974 | 11,000 |
| 1994/10/12 | 969 | 969 | 968 | 969 | 12,000 |
| 1994/10/11 | 964 | 964 | 964 | 964 | 10,000 |
| 1994/10/07 | 959 | 959 | 959 | 959 | 2,000 |
| 1994/10/05 | 957 | 959 | 957 | 959 | 11,000 |
| 1994/10/04 | 968 | 968 | 957 | 957 | 15,000 |
| 1994/10/03 | 958 | 958 | 951 | 958 | 5,000 |
| 1994/09/30 | 972 | 972 | 950 | 950 | 16,000 |
| 1994/09/29 | 975 | 975 | 972 | 972 | 22,000 |
| 1994/09/28 | 978 | 978 | 978 | 978 | 4,000 |
| 1994/09/27 | 977 | 977 | 977 | 977 | 2,000 |
| 1994/09/26 | 977 | 977 | 977 | 977 | 5,000 |
| 1994/09/22 | 987 | 990 | 970 | 990 | 12,000 |
| 1994/09/21 | 966 | 968 | 966 | 967 | 16,000 |
| 1994/09/20 | 1,000 | 1,000 | 972 | 972 | 27,000 |
| 1994/09/19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1994/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1994/09/13 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1994/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/09/09 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1994/09/08 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 1994/09/07 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1994/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1994/09/01 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1994/08/30 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 |
| 1994/08/29 | 1,080 | 1,090 | 1,080 | 1,080 | 38,000 |
| 1994/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1994/08/25 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1994/08/24 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 |
| 1994/08/23 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1994/08/22 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1994/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1994/08/18 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1994/08/17 | 1,060 | 1,060 | 1,030 | 1,030 | 11,000 |
| 1994/08/16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/08/15 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1994/08/12 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1994/08/11 | 1,040 | 1,040 | 1,030 | 1,040 | 10,000 |
| 1994/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1994/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1994/08/08 | 1,060 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1994/08/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1994/08/03 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1994/08/02 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1994/08/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/07/29 | 1,050 | 1,060 | 1,040 | 1,040 | 18,000 |
| 1994/07/28 | 1,070 | 1,070 | 1,030 | 1,030 | 6,000 |
| 1994/07/27 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 |
| 1994/07/26 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 |
| 1994/07/25 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1994/07/22 | 1,100 | 1,110 | 1,090 | 1,110 | 12,000 |
| 1994/07/21 | 1,110 | 1,120 | 1,090 | 1,090 | 21,000 |
| 1994/07/20 | 1,120 | 1,120 | 1,100 | 1,120 | 18,000 |
| 1994/07/19 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1994/07/18 | 1,130 | 1,130 | 1,100 | 1,130 | 17,000 |
| 1994/07/15 | 1,110 | 1,130 | 1,100 | 1,130 | 59,000 |
| 1994/07/14 | 1,090 | 1,090 | 1,070 | 1,090 | 8,000 |
| 1994/07/13 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1994/07/12 | 1,080 | 1,100 | 1,060 | 1,100 | 34,000 |
| 1994/07/08 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 |
| 1994/07/07 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 |
| 1994/07/06 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
| 1994/07/05 | 1,120 | 1,130 | 1,100 | 1,130 | 40,000 |
| 1994/07/04 | 1,100 | 1,130 | 1,100 | 1,120 | 45,000 |
| 1994/07/01 | 1,100 | 1,110 | 1,100 | 1,100 | 22,000 |
| 1994/06/30 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 |
| 1994/06/29 | 1,060 | 1,090 | 1,060 | 1,090 | 19,000 |
| 1994/06/28 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1994/06/27 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1994/06/24 | 1,110 | 1,120 | 1,100 | 1,110 | 22,000 |
| 1994/06/23 | 1,110 | 1,110 | 1,090 | 1,110 | 18,000 |
| 1994/06/22 | 1,060 | 1,080 | 1,050 | 1,080 | 18,000 |
| 1994/06/21 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1994/06/20 | 1,100 | 1,110 | 1,080 | 1,080 | 16,000 |
| 1994/06/17 | 1,120 | 1,130 | 1,110 | 1,110 | 10,000 |
| 1994/06/16 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 |
| 1994/06/15 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 |
| 1994/06/14 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1994/06/13 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 |
| 1994/06/10 | 1,120 | 1,130 | 1,100 | 1,130 | 5,000 |
| 1994/06/09 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 |
| 1994/06/08 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1994/06/07 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1994/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1994/06/02 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 |
| 1994/06/01 | 1,060 | 1,080 | 1,050 | 1,080 | 29,000 |
| 1994/05/31 | 1,090 | 1,090 | 1,070 | 1,070 | 14,000 |
| 1994/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1994/05/27 | 1,090 | 1,100 | 1,080 | 1,100 | 24,000 |
| 1994/05/26 | 1,080 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1994/05/25 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 |
| 1994/05/24 | 1,120 | 1,120 | 1,100 | 1,100 | 33,000 |
| 1994/05/23 | 1,130 | 1,130 | 1,130 | 1,130 | 45,000 |
| 1994/05/20 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1994/05/19 | 1,130 | 1,130 | 1,120 | 1,130 | 37,000 |
| 1994/05/18 | 1,170 | 1,180 | 1,140 | 1,160 | 138,000 |
| 1994/05/17 | 1,170 | 1,170 | 1,150 | 1,170 | 108,000 |
| 1994/05/16 | 1,150 | 1,210 | 1,150 | 1,180 | 275,000 |
| 1994/05/13 | 1,090 | 1,150 | 1,090 | 1,150 | 198,000 |
| 1994/05/12 | 1,080 | 1,090 | 1,070 | 1,080 | 48,000 |
| 1994/05/11 | 1,050 | 1,090 | 1,050 | 1,090 | 163,000 |
| 1994/05/10 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 |
| 1994/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1994/04/27 | 1,050 | 1,050 | 1,030 | 1,050 | 17,000 |
| 1994/04/26 | 1,050 | 1,060 | 1,040 | 1,050 | 62,000 |
| 1994/04/25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1994/04/22 | 1,030 | 1,060 | 1,030 | 1,050 | 80,000 |
| 1994/04/21 | 1,010 | 1,030 | 1,010 | 1,020 | 25,000 |
| 1994/04/20 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 |
| 1994/04/19 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1994/04/18 | 991 | 996 | 991 | 996 | 6,000 |
| 1994/04/15 | 990 | 990 | 990 | 990 | 6,000 |
| 1994/04/14 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/04/13 | 970 | 970 | 970 | 970 | 4,000 |
| 1994/04/12 | 976 | 976 | 976 | 976 | 1,000 |
| 1994/04/11 | 990 | 990 | 990 | 990 | 5,000 |
| 1994/04/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1994/04/07 | 999 | 999 | 991 | 999 | 8,000 |
| 1994/04/06 | 1,000 | 1,000 | 990 | 999 | 22,000 |
| 1994/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1994/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/03/29 | 999 | 1,000 | 995 | 995 | 9,000 |
| 1994/03/28 | 980 | 998 | 980 | 998 | 28,000 |
| 1994/03/25 | 988 | 988 | 969 | 980 | 29,000 |
| 1994/03/24 | 999 | 1,000 | 990 | 990 | 20,000 |
| 1994/03/23 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1994/03/22 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1994/03/18 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 |
| 1994/03/17 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1994/03/16 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1994/03/15 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1994/03/14 | 1,030 | 1,070 | 1,020 | 1,070 | 19,000 |
| 1994/03/11 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 |
| 1994/03/10 | 1,070 | 1,070 | 1,050 | 1,070 | 16,000 |
| 1994/03/09 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1994/03/08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1994/03/07 | 1,080 | 1,090 | 1,070 | 1,070 | 20,000 |
| 1994/03/04 | 1,030 | 1,090 | 1,030 | 1,090 | 48,000 |
| 1994/03/03 | 1,030 | 1,050 | 1,030 | 1,040 | 34,000 |
| 1994/03/02 | 1,020 | 1,030 | 1,010 | 1,020 | 21,000 |
| 1994/03/01 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1994/02/28 | 1,030 | 1,030 | 1,000 | 1,000 | 35,000 |
| 1994/02/25 | 1,000 | 1,030 | 998 | 1,030 | 44,000 |
| 1994/02/24 | 998 | 1,000 | 998 | 998 | 17,000 |
| 1994/02/23 | 997 | 999 | 997 | 998 | 10,000 |
| 1994/02/22 | 998 | 998 | 998 | 998 | 6,000 |
| 1994/02/21 | 999 | 999 | 999 | 999 | 3,000 |
| 1994/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1994/02/17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1994/02/16 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1994/02/15 | 1,020 | 1,020 | 980 | 980 | 19,000 |
| 1994/02/14 | 1,020 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1994/02/10 | 1,010 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1994/02/08 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1994/02/07 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1994/02/03 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1994/02/02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1994/02/01 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1994/01/31 | 1,020 | 1,070 | 1,010 | 1,050 | 31,000 |
| 1994/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1994/01/27 | 1,040 | 1,040 | 1,000 | 1,000 | 33,000 |
| 1994/01/26 | 950 | 1,020 | 950 | 1,020 | 53,000 |
| 1994/01/25 | 970 | 970 | 960 | 960 | 13,000 |
| 1994/01/21 | 990 | 1,020 | 990 | 1,020 | 65,000 |
| 1994/01/20 | 971 | 1,000 | 970 | 1,000 | 20,000 |
| 1994/01/19 | 940 | 960 | 940 | 960 | 16,000 |
| 1994/01/17 | 940 | 940 | 930 | 930 | 4,000 |
| 1994/01/14 | 920 | 930 | 920 | 930 | 12,000 |
| 1994/01/13 | 930 | 931 | 920 | 930 | 54,000 |
| 1994/01/12 | 925 | 930 | 925 | 930 | 11,000 |
| 1994/01/11 | 929 | 929 | 925 | 925 | 6,000 |
| 1994/01/10 | 920 | 930 | 920 | 930 | 32,000 |
| 1994/01/07 | 930 | 930 | 930 | 930 | 15,000 |
| 1994/01/06 | 891 | 926 | 891 | 920 | 63,000 |
| 1994/01/05 | 869 | 874 | 869 | 873 | 31,000 |
| 1994/01/04 | 870 | 870 | 860 | 869 | 13,000 |