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 |
|---|---|---|---|---|---|
| 1996/12/27 | 830 | 830 | 820 | 820 | 8,000 |
| 1996/12/26 | 857 | 857 | 840 | 840 | 2,000 |
| 1996/12/25 | 860 | 860 | 858 | 858 | 11,000 |
| 1996/12/24 | 860 | 861 | 860 | 861 | 3,000 |
| 1996/12/20 | 870 | 870 | 866 | 870 | 13,000 |
| 1996/12/19 | 875 | 875 | 870 | 870 | 10,000 |
| 1996/12/18 | 880 | 880 | 871 | 871 | 6,000 |
| 1996/12/17 | 885 | 885 | 885 | 885 | 2,000 |
| 1996/12/13 | 889 | 889 | 885 | 885 | 8,000 |
| 1996/12/12 | 900 | 900 | 890 | 890 | 2,000 |
| 1996/12/11 | 890 | 890 | 890 | 890 | 10,000 |
| 1996/12/10 | 900 | 900 | 890 | 890 | 21,000 |
| 1996/12/09 | 900 | 900 | 890 | 890 | 17,000 |
| 1996/12/06 | 905 | 910 | 900 | 900 | 20,000 |
| 1996/12/05 | 900 | 900 | 900 | 900 | 7,000 |
| 1996/12/04 | 900 | 900 | 900 | 900 | 9,000 |
| 1996/12/03 | 906 | 910 | 900 | 900 | 29,000 |
| 1996/12/02 | 905 | 906 | 905 | 906 | 4,000 |
| 1996/11/29 | 906 | 906 | 906 | 906 | 5,000 |
| 1996/11/27 | 910 | 910 | 905 | 905 | 3,000 |
| 1996/11/26 | 905 | 905 | 905 | 905 | 4,000 |
| 1996/11/20 | 920 | 920 | 905 | 905 | 5,000 |
| 1996/11/19 | 905 | 905 | 900 | 905 | 7,000 |
| 1996/11/15 | 905 | 905 | 905 | 905 | 2,000 |
| 1996/11/13 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/11/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/11/11 | 905 | 905 | 905 | 905 | 1,000 |
| 1996/11/07 | 910 | 910 | 905 | 905 | 15,000 |
| 1996/11/06 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/11/05 | 919 | 919 | 911 | 911 | 3,000 |
| 1996/11/01 | 910 | 910 | 910 | 910 | 3,000 |
| 1996/10/30 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/10/29 | 915 | 915 | 915 | 915 | 10,000 |
| 1996/10/28 | 910 | 910 | 901 | 909 | 21,000 |
| 1996/10/24 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/10/23 | 911 | 912 | 910 | 910 | 3,000 |
| 1996/10/22 | 931 | 931 | 910 | 910 | 17,000 |
| 1996/10/21 | 935 | 935 | 920 | 920 | 2,000 |
| 1996/10/18 | 950 | 950 | 935 | 935 | 10,000 |
| 1996/10/17 | 940 | 945 | 940 | 945 | 4,000 |
| 1996/10/16 | 949 | 949 | 941 | 941 | 16,000 |
| 1996/10/15 | 936 | 937 | 935 | 937 | 3,000 |
| 1996/10/14 | 945 | 945 | 931 | 931 | 3,000 |
| 1996/10/11 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/10/09 | 930 | 931 | 930 | 931 | 19,000 |
| 1996/10/08 | 936 | 936 | 933 | 933 | 50,000 |
| 1996/10/07 | 941 | 941 | 935 | 935 | 6,000 |
| 1996/10/04 | 942 | 942 | 941 | 941 | 22,000 |
| 1996/10/03 | 945 | 950 | 943 | 943 | 84,000 |
| 1996/10/02 | 941 | 945 | 940 | 945 | 17,000 |
| 1996/10/01 | 935 | 940 | 935 | 940 | 9,000 |
| 1996/09/30 | 931 | 931 | 930 | 930 | 5,000 |
| 1996/09/27 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/09/25 | 925 | 925 | 920 | 920 | 6,000 |
| 1996/09/24 | 925 | 926 | 925 | 926 | 3,000 |
| 1996/09/20 | 929 | 929 | 921 | 925 | 15,000 |
| 1996/09/19 | 946 | 946 | 930 | 930 | 27,000 |
| 1996/09/18 | 936 | 936 | 930 | 936 | 17,000 |
| 1996/09/17 | 930 | 945 | 930 | 937 | 29,000 |
| 1996/09/13 | 911 | 911 | 910 | 910 | 18,000 |
| 1996/09/12 | 913 | 913 | 908 | 908 | 8,000 |
| 1996/09/11 | 912 | 915 | 910 | 910 | 5,000 |
| 1996/09/10 | 912 | 912 | 910 | 910 | 14,000 |
| 1996/09/09 | 916 | 916 | 910 | 910 | 10,000 |
| 1996/09/06 | 918 | 918 | 915 | 915 | 8,000 |
| 1996/09/04 | 917 | 917 | 917 | 917 | 2,000 |
| 1996/09/03 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/09/02 | 911 | 911 | 910 | 911 | 13,000 |
| 1996/08/30 | 913 | 913 | 910 | 910 | 45,000 |
| 1996/08/29 | 910 | 911 | 910 | 911 | 29,000 |
| 1996/08/28 | 912 | 912 | 910 | 910 | 6,000 |
| 1996/08/27 | 912 | 912 | 912 | 912 | 2,000 |
| 1996/08/26 | 927 | 927 | 912 | 912 | 3,000 |
| 1996/08/22 | 917 | 917 | 917 | 917 | 37,000 |
| 1996/08/20 | 927 | 927 | 907 | 907 | 5,000 |
| 1996/08/19 | 907 | 907 | 907 | 907 | 1,000 |
| 1996/08/15 | 907 | 907 | 907 | 907 | 1,000 |
| 1996/08/14 | 905 | 905 | 905 | 905 | 2,000 |
| 1996/08/13 | 933 | 933 | 933 | 933 | 1,000 |
| 1996/08/12 | 901 | 915 | 901 | 903 | 10,000 |
| 1996/08/09 | 915 | 915 | 915 | 915 | 1,000 |
| 1996/08/08 | 901 | 930 | 900 | 930 | 12,000 |
| 1996/08/07 | 908 | 908 | 908 | 908 | 3,000 |
| 1996/08/06 | 918 | 918 | 918 | 918 | 3,000 |
| 1996/08/02 | 948 | 948 | 918 | 918 | 132,000 |
| 1996/08/01 | 930 | 938 | 925 | 938 | 6,000 |
| 1996/07/31 | 910 | 910 | 908 | 908 | 11,000 |
| 1996/07/30 | 910 | 910 | 910 | 910 | 7,000 |
| 1996/07/29 | 917 | 917 | 917 | 917 | 1,000 |
| 1996/07/26 | 907 | 907 | 907 | 907 | 4,000 |
| 1996/07/25 | 905 | 915 | 905 | 906 | 9,000 |
| 1996/07/24 | 915 | 915 | 915 | 915 | 9,000 |
| 1996/07/22 | 945 | 945 | 941 | 945 | 4,000 |
| 1996/07/19 | 950 | 950 | 945 | 945 | 5,000 |
| 1996/07/17 | 950 | 950 | 949 | 950 | 4,000 |
| 1996/07/16 | 950 | 950 | 950 | 950 | 8,000 |
| 1996/07/15 | 950 | 951 | 950 | 950 | 8,000 |
| 1996/07/12 | 959 | 959 | 950 | 950 | 20,000 |
| 1996/07/11 | 950 | 950 | 950 | 950 | 7,000 |
| 1996/07/10 | 950 | 950 | 950 | 950 | 16,000 |
| 1996/07/09 | 950 | 950 | 950 | 950 | 6,000 |
| 1996/07/08 | 960 | 960 | 946 | 946 | 5,000 |
| 1996/07/05 | 945 | 945 | 945 | 945 | 10,000 |
| 1996/07/04 | 941 | 951 | 935 | 935 | 22,000 |
| 1996/07/03 | 962 | 962 | 961 | 961 | 35,000 |
| 1996/07/02 | 962 | 962 | 960 | 961 | 39,000 |
| 1996/07/01 | 960 | 961 | 960 | 961 | 13,000 |
| 1996/06/28 | 990 | 991 | 990 | 990 | 15,000 |
| 1996/06/27 | 990 | 990 | 986 | 986 | 16,000 |
| 1996/06/26 | 990 | 990 | 985 | 985 | 21,000 |
| 1996/06/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/06/24 | 984 | 984 | 980 | 980 | 5,000 |
| 1996/06/21 | 985 | 985 | 983 | 985 | 9,000 |
| 1996/06/20 | 979 | 980 | 977 | 980 | 10,000 |
| 1996/06/19 | 975 | 976 | 975 | 976 | 12,000 |
| 1996/06/18 | 971 | 975 | 970 | 975 | 10,000 |
| 1996/06/17 | 961 | 965 | 961 | 961 | 6,000 |
| 1996/06/14 | 960 | 970 | 960 | 960 | 30,000 |
| 1996/06/13 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/06/12 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/06/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/06/10 | 950 | 950 | 950 | 950 | 12,000 |
| 1996/06/07 | 960 | 960 | 960 | 960 | 15,000 |
| 1996/06/06 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/06/05 | 961 | 961 | 955 | 955 | 6,000 |
| 1996/06/04 | 959 | 960 | 959 | 960 | 13,000 |
| 1996/06/03 | 1,000 | 1,000 | 960 | 960 | 12,000 |
| 1996/05/31 | 988 | 999 | 988 | 999 | 22,000 |
| 1996/05/29 | 989 | 989 | 989 | 989 | 1,000 |
| 1996/05/28 | 970 | 999 | 970 | 999 | 27,000 |
| 1996/05/27 | 950 | 970 | 947 | 970 | 64,000 |
| 1996/05/24 | 950 | 950 | 945 | 945 | 22,000 |
| 1996/05/23 | 950 | 950 | 945 | 950 | 22,000 |
| 1996/05/22 | 955 | 955 | 950 | 950 | 9,000 |
| 1996/05/21 | 955 | 956 | 950 | 950 | 14,000 |
| 1996/05/20 | 966 | 966 | 956 | 956 | 5,000 |
| 1996/05/17 | 960 | 960 | 956 | 956 | 5,000 |
| 1996/05/16 | 970 | 970 | 970 | 970 | 12,000 |
| 1996/05/15 | 970 | 970 | 970 | 970 | 14,000 |
| 1996/05/14 | 980 | 980 | 980 | 980 | 12,000 |
| 1996/05/13 | 965 | 980 | 965 | 980 | 20,000 |
| 1996/05/10 | 955 | 959 | 955 | 959 | 11,000 |
| 1996/05/09 | 955 | 956 | 952 | 952 | 37,000 |
| 1996/05/08 | 951 | 960 | 950 | 960 | 21,000 |
| 1996/05/07 | 960 | 960 | 950 | 950 | 8,000 |
| 1996/05/02 | 960 | 970 | 950 | 950 | 21,000 |
| 1996/05/01 | 950 | 959 | 950 | 959 | 37,000 |
| 1996/04/30 | 950 | 955 | 945 | 950 | 17,000 |
| 1996/04/26 | 939 | 950 | 939 | 950 | 6,000 |
| 1996/04/25 | 935 | 939 | 930 | 939 | 56,000 |
| 1996/04/24 | 921 | 935 | 921 | 935 | 15,000 |
| 1996/04/23 | 935 | 935 | 925 | 925 | 15,000 |
| 1996/04/22 | 939 | 939 | 925 | 925 | 4,000 |
| 1996/04/19 | 928 | 928 | 925 | 928 | 21,000 |
| 1996/04/18 | 930 | 932 | 930 | 932 | 12,000 |
| 1996/04/17 | 922 | 932 | 922 | 932 | 21,000 |
| 1996/04/16 | 920 | 940 | 920 | 932 | 51,000 |
| 1996/04/15 | 925 | 930 | 920 | 920 | 55,000 |
| 1996/04/12 | 919 | 925 | 915 | 925 | 134,000 |
| 1996/04/11 | 924 | 930 | 924 | 925 | 43,000 |
| 1996/04/10 | 915 | 924 | 915 | 924 | 11,000 |
| 1996/04/09 | 918 | 918 | 915 | 915 | 22,000 |
| 1996/04/08 | 915 | 915 | 915 | 915 | 15,000 |
| 1996/04/05 | 886 | 895 | 877 | 895 | 69,000 |
| 1996/04/04 | 882 | 882 | 880 | 880 | 17,000 |
| 1996/04/03 | 890 | 890 | 880 | 880 | 106,000 |
| 1996/04/02 | 881 | 883 | 880 | 880 | 18,000 |
| 1996/04/01 | 896 | 900 | 880 | 880 | 23,000 |
| 1996/03/29 | 879 | 885 | 874 | 885 | 38,000 |
| 1996/03/28 | 876 | 880 | 874 | 874 | 25,000 |
| 1996/03/27 | 885 | 885 | 875 | 885 | 25,000 |
| 1996/03/26 | 885 | 885 | 880 | 885 | 11,000 |
| 1996/03/25 | 878 | 885 | 878 | 885 | 16,000 |
| 1996/03/22 | 880 | 885 | 878 | 878 | 11,000 |
| 1996/03/21 | 885 | 885 | 885 | 885 | 14,000 |
| 1996/03/19 | 885 | 885 | 885 | 885 | 39,000 |
| 1996/03/18 | 885 | 885 | 885 | 885 | 16,000 |
| 1996/03/15 | 885 | 885 | 885 | 885 | 3,000 |
| 1996/03/13 | 885 | 885 | 883 | 885 | 12,000 |
| 1996/03/12 | 893 | 893 | 885 | 885 | 9,000 |
| 1996/03/11 | 898 | 898 | 887 | 890 | 15,000 |
| 1996/03/08 | 898 | 898 | 898 | 898 | 10,000 |
| 1996/03/07 | 903 | 903 | 900 | 903 | 19,000 |
| 1996/03/06 | 905 | 906 | 905 | 906 | 17,000 |
| 1996/03/05 | 906 | 909 | 906 | 906 | 5,000 |
| 1996/03/04 | 919 | 919 | 910 | 910 | 11,000 |
| 1996/02/29 | 905 | 909 | 905 | 909 | 15,000 |
| 1996/02/27 | 900 | 900 | 900 | 900 | 9,000 |
| 1996/02/26 | 900 | 900 | 900 | 900 | 6,000 |
| 1996/02/23 | 900 | 900 | 898 | 900 | 43,000 |
| 1996/02/22 | 900 | 900 | 900 | 900 | 8,000 |
| 1996/02/21 | 900 | 900 | 899 | 899 | 13,000 |
| 1996/02/20 | 908 | 908 | 895 | 898 | 11,000 |
| 1996/02/19 | 906 | 906 | 898 | 898 | 16,000 |
| 1996/02/16 | 910 | 910 | 900 | 907 | 52,000 |
| 1996/02/15 | 904 | 910 | 904 | 910 | 19,000 |
| 1996/02/14 | 909 | 909 | 908 | 909 | 12,000 |
| 1996/02/13 | 886 | 898 | 886 | 898 | 9,000 |
| 1996/02/09 | 908 | 908 | 886 | 886 | 7,000 |
| 1996/02/08 | 899 | 909 | 899 | 909 | 2,000 |
| 1996/02/07 | 908 | 909 | 901 | 901 | 8,000 |
| 1996/02/06 | 913 | 913 | 908 | 909 | 15,000 |
| 1996/02/05 | 912 | 915 | 912 | 915 | 11,000 |
| 1996/02/02 | 890 | 912 | 881 | 912 | 42,000 |
| 1996/02/01 | 890 | 890 | 880 | 890 | 20,000 |
| 1996/01/31 | 880 | 900 | 880 | 890 | 40,000 |
| 1996/01/30 | 880 | 880 | 880 | 880 | 7,000 |
| 1996/01/29 | 880 | 881 | 875 | 880 | 32,000 |
| 1996/01/26 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/01/25 | 884 | 890 | 880 | 880 | 41,000 |
| 1996/01/24 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/01/23 | 879 | 879 | 879 | 879 | 1,000 |
| 1996/01/22 | 888 | 888 | 888 | 888 | 2,000 |
| 1996/01/19 | 860 | 880 | 860 | 880 | 47,000 |
| 1996/01/18 | 865 | 870 | 865 | 870 | 35,000 |
| 1996/01/17 | 879 | 879 | 878 | 878 | 8,000 |
| 1996/01/16 | 871 | 877 | 871 | 877 | 6,000 |
| 1996/01/12 | 866 | 866 | 865 | 865 | 3,000 |
| 1996/01/10 | 864 | 869 | 864 | 865 | 10,000 |
| 1996/01/09 | 868 | 868 | 855 | 860 | 40,000 |
| 1996/01/08 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/01/05 | 892 | 895 | 892 | 895 | 5,000 |
| 1996/01/04 | 880 | 883 | 880 | 883 | 2,000 |