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 |
|---|---|---|---|---|---|
| 2003/12/30 | 555 | 555 | 552 | 552 | 7,000 |
| 2003/12/29 | 560 | 560 | 546 | 554 | 11,000 |
| 2003/12/26 | 544 | 552 | 544 | 552 | 23,000 |
| 2003/12/25 | 549 | 550 | 543 | 544 | 14,000 |
| 2003/12/24 | 546 | 550 | 545 | 550 | 43,000 |
| 2003/12/22 | 525 | 539 | 525 | 536 | 16,000 |
| 2003/12/19 | 531 | 535 | 531 | 535 | 3,000 |
| 2003/12/18 | 539 | 541 | 538 | 541 | 5,000 |
| 2003/12/17 | 541 | 541 | 539 | 539 | 6,000 |
| 2003/12/16 | 545 | 545 | 541 | 541 | 4,000 |
| 2003/12/15 | 546 | 546 | 544 | 544 | 11,000 |
| 2003/12/12 | 542 | 542 | 538 | 540 | 43,000 |
| 2003/12/11 | 542 | 543 | 538 | 538 | 6,000 |
| 2003/12/10 | 544 | 544 | 536 | 539 | 17,000 |
| 2003/12/09 | 542 | 543 | 539 | 543 | 45,000 |
| 2003/12/08 | 535 | 536 | 532 | 532 | 11,000 |
| 2003/12/05 | 526 | 532 | 522 | 532 | 24,000 |
| 2003/12/04 | 521 | 525 | 521 | 525 | 8,000 |
| 2003/12/03 | 522 | 525 | 522 | 525 | 8,000 |
| 2003/12/02 | 526 | 526 | 515 | 522 | 15,000 |
| 2003/12/01 | 517 | 520 | 513 | 516 | 9,000 |
| 2003/11/28 | 501 | 523 | 501 | 514 | 26,000 |
| 2003/11/27 | 513 | 513 | 509 | 510 | 10,000 |
| 2003/11/26 | 514 | 514 | 509 | 510 | 3,000 |
| 2003/11/25 | 516 | 516 | 507 | 507 | 6,000 |
| 2003/11/21 | 506 | 506 | 506 | 506 | 4,000 |
| 2003/11/20 | 504 | 505 | 500 | 505 | 8,000 |
| 2003/11/19 | 501 | 514 | 501 | 514 | 15,000 |
| 2003/11/18 | 507 | 508 | 500 | 500 | 21,000 |
| 2003/11/17 | 513 | 518 | 505 | 505 | 21,000 |
| 2003/11/14 | 522 | 523 | 513 | 513 | 12,000 |
| 2003/11/13 | 512 | 512 | 512 | 512 | 2,000 |
| 2003/11/12 | 511 | 516 | 511 | 511 | 16,000 |
| 2003/11/11 | 503 | 511 | 503 | 511 | 22,000 |
| 2003/11/10 | 522 | 522 | 513 | 513 | 8,000 |
| 2003/11/07 | 517 | 520 | 517 | 517 | 12,000 |
| 2003/11/06 | 520 | 523 | 515 | 520 | 17,000 |
| 2003/11/05 | 512 | 519 | 510 | 519 | 13,000 |
| 2003/11/04 | 512 | 512 | 512 | 512 | 7,000 |
| 2003/10/31 | 511 | 511 | 505 | 505 | 5,000 |
| 2003/10/30 | 503 | 503 | 503 | 503 | 4,000 |
| 2003/10/29 | 506 | 507 | 503 | 503 | 11,000 |
| 2003/10/28 | 503 | 518 | 503 | 506 | 8,000 |
| 2003/10/27 | 505 | 505 | 500 | 502 | 18,000 |
| 2003/10/24 | 510 | 510 | 500 | 500 | 25,000 |
| 2003/10/23 | 529 | 529 | 506 | 508 | 21,000 |
| 2003/10/22 | 530 | 531 | 526 | 531 | 23,000 |
| 2003/10/21 | 529 | 531 | 529 | 530 | 10,000 |
| 2003/10/20 | 532 | 532 | 525 | 529 | 11,000 |
| 2003/10/17 | 531 | 531 | 526 | 529 | 21,000 |
| 2003/10/16 | 529 | 535 | 529 | 531 | 12,000 |
| 2003/10/15 | 531 | 531 | 530 | 530 | 19,000 |
| 2003/10/14 | 531 | 531 | 530 | 530 | 9,000 |
| 2003/10/10 | 526 | 526 | 511 | 522 | 20,000 |
| 2003/10/09 | 536 | 536 | 536 | 536 | 3,000 |
| 2003/10/08 | 535 | 536 | 535 | 536 | 4,000 |
| 2003/10/07 | 539 | 539 | 538 | 539 | 4,000 |
| 2003/10/06 | 547 | 547 | 539 | 539 | 8,000 |
| 2003/10/03 | 550 | 550 | 542 | 550 | 19,000 |
| 2003/10/02 | 540 | 550 | 540 | 550 | 15,000 |
| 2003/10/01 | 535 | 535 | 535 | 535 | 5,000 |
| 2003/09/30 | 539 | 539 | 535 | 535 | 3,000 |
| 2003/09/29 | 546 | 546 | 539 | 539 | 5,000 |
| 2003/09/26 | 534 | 536 | 534 | 536 | 5,000 |
| 2003/09/25 | 540 | 541 | 534 | 534 | 3,000 |
| 2003/09/24 | 549 | 554 | 549 | 549 | 15,000 |
| 2003/09/22 | 551 | 555 | 551 | 555 | 20,000 |
| 2003/09/19 | 557 | 557 | 548 | 553 | 15,000 |
| 2003/09/18 | 558 | 558 | 540 | 553 | 22,000 |
| 2003/09/17 | 557 | 560 | 552 | 558 | 23,000 |
| 2003/09/16 | 558 | 558 | 550 | 550 | 12,000 |
| 2003/09/12 | 562 | 562 | 550 | 550 | 52,000 |
| 2003/09/11 | 545 | 546 | 537 | 542 | 13,000 |
| 2003/09/10 | 536 | 546 | 536 | 546 | 29,000 |
| 2003/09/09 | 534 | 536 | 530 | 535 | 15,000 |
| 2003/09/08 | 536 | 538 | 533 | 534 | 8,000 |
| 2003/09/05 | 535 | 536 | 535 | 535 | 7,000 |
| 2003/09/04 | 544 | 544 | 535 | 535 | 18,000 |
| 2003/09/03 | 532 | 544 | 532 | 539 | 30,000 |
| 2003/09/02 | 535 | 535 | 531 | 532 | 20,000 |
| 2003/09/01 | 536 | 540 | 531 | 538 | 12,000 |
| 2003/08/29 | 539 | 539 | 530 | 530 | 18,000 |
| 2003/08/28 | 520 | 527 | 520 | 520 | 11,000 |
| 2003/08/27 | 533 | 533 | 525 | 525 | 23,000 |
| 2003/08/26 | 537 | 537 | 519 | 526 | 21,000 |
| 2003/08/25 | 535 | 548 | 530 | 539 | 10,000 |
| 2003/08/22 | 557 | 558 | 546 | 546 | 18,000 |
| 2003/08/21 | 553 | 559 | 552 | 552 | 17,000 |
| 2003/08/20 | 550 | 554 | 545 | 553 | 52,000 |
| 2003/08/19 | 532 | 542 | 532 | 542 | 9,000 |
| 2003/08/18 | 527 | 535 | 527 | 535 | 11,000 |
| 2003/08/15 | 520 | 525 | 515 | 515 | 12,000 |
| 2003/08/14 | 512 | 525 | 512 | 525 | 18,000 |
| 2003/08/13 | 511 | 521 | 511 | 520 | 11,000 |
| 2003/08/12 | 519 | 523 | 512 | 512 | 20,000 |
| 2003/08/11 | 514 | 519 | 509 | 519 | 22,000 |
| 2003/08/08 | 544 | 544 | 524 | 524 | 13,000 |
| 2003/08/07 | 544 | 544 | 544 | 544 | 1,000 |
| 2003/08/06 | 548 | 548 | 543 | 544 | 8,000 |
| 2003/08/05 | 547 | 551 | 542 | 544 | 12,000 |
| 2003/08/04 | 549 | 555 | 546 | 546 | 20,000 |
| 2003/08/01 | 558 | 558 | 541 | 541 | 21,000 |
| 2003/07/31 | 561 | 561 | 549 | 549 | 16,000 |
| 2003/07/30 | 551 | 560 | 542 | 560 | 26,000 |
| 2003/07/29 | 556 | 556 | 546 | 552 | 16,000 |
| 2003/07/28 | 558 | 559 | 548 | 556 | 31,000 |
| 2003/07/25 | 550 | 550 | 540 | 542 | 14,000 |
| 2003/07/24 | 550 | 550 | 545 | 547 | 17,000 |
| 2003/07/23 | 550 | 550 | 540 | 545 | 12,000 |
| 2003/07/22 | 548 | 563 | 540 | 540 | 11,000 |
| 2003/07/18 | 556 | 556 | 547 | 548 | 10,000 |
| 2003/07/17 | 564 | 564 | 546 | 546 | 11,000 |
| 2003/07/16 | 552 | 555 | 548 | 548 | 7,000 |
| 2003/07/15 | 568 | 568 | 550 | 552 | 24,000 |
| 2003/07/14 | 567 | 569 | 567 | 567 | 13,000 |
| 2003/07/11 | 565 | 565 | 549 | 555 | 18,000 |
| 2003/07/10 | 574 | 574 | 570 | 570 | 23,000 |
| 2003/07/09 | 563 | 574 | 562 | 574 | 26,000 |
| 2003/07/08 | 578 | 578 | 562 | 562 | 54,000 |
| 2003/07/07 | 571 | 571 | 561 | 561 | 27,000 |
| 2003/07/04 | 556 | 570 | 550 | 567 | 39,000 |
| 2003/07/03 | 557 | 574 | 557 | 558 | 83,000 |
| 2003/07/02 | 553 | 554 | 547 | 554 | 65,000 |
| 2003/07/01 | 548 | 550 | 544 | 544 | 44,000 |
| 2003/06/30 | 540 | 555 | 531 | 534 | 77,000 |
| 2003/06/27 | 528 | 528 | 520 | 523 | 30,000 |
| 2003/06/26 | 526 | 526 | 520 | 522 | 16,000 |
| 2003/06/25 | 520 | 525 | 520 | 525 | 18,000 |
| 2003/06/24 | 522 | 522 | 520 | 521 | 16,000 |
| 2003/06/23 | 522 | 526 | 521 | 521 | 18,000 |
| 2003/06/20 | 521 | 521 | 520 | 520 | 11,000 |
| 2003/06/19 | 528 | 528 | 520 | 520 | 11,000 |
| 2003/06/18 | 531 | 531 | 520 | 528 | 18,000 |
| 2003/06/17 | 534 | 534 | 526 | 530 | 25,000 |
| 2003/06/16 | 520 | 520 | 514 | 514 | 6,000 |
| 2003/06/13 | 526 | 530 | 510 | 510 | 55,000 |
| 2003/06/12 | 517 | 520 | 514 | 516 | 30,000 |
| 2003/06/11 | 524 | 524 | 511 | 516 | 35,000 |
| 2003/06/10 | 530 | 530 | 523 | 523 | 6,000 |
| 2003/06/09 | 530 | 530 | 530 | 530 | 8,000 |
| 2003/06/06 | 532 | 532 | 522 | 531 | 8,000 |
| 2003/06/05 | 524 | 530 | 522 | 522 | 9,000 |
| 2003/06/04 | 525 | 533 | 523 | 523 | 14,000 |
| 2003/06/03 | 517 | 524 | 517 | 523 | 22,000 |
| 2003/06/02 | 510 | 529 | 510 | 517 | 25,000 |
| 2003/05/30 | 526 | 526 | 511 | 511 | 30,000 |
| 2003/05/29 | 530 | 536 | 518 | 518 | 23,000 |
| 2003/05/28 | 520 | 520 | 513 | 515 | 36,000 |
| 2003/05/27 | 532 | 532 | 516 | 516 | 35,000 |
| 2003/05/26 | 533 | 533 | 530 | 530 | 12,000 |
| 2003/05/23 | 530 | 537 | 530 | 536 | 15,000 |
| 2003/05/22 | 540 | 545 | 535 | 536 | 18,000 |
| 2003/05/21 | 540 | 541 | 534 | 535 | 24,000 |
| 2003/05/20 | 560 | 560 | 543 | 545 | 16,000 |
| 2003/05/19 | 546 | 561 | 543 | 560 | 21,000 |
| 2003/05/16 | 552 | 558 | 545 | 546 | 41,000 |
| 2003/05/15 | 534 | 552 | 533 | 542 | 53,000 |
| 2003/05/14 | 550 | 550 | 536 | 543 | 33,000 |
| 2003/05/13 | 568 | 570 | 540 | 550 | 95,000 |
| 2003/05/12 | 570 | 585 | 548 | 563 | 223,000 |
| 2003/05/09 | 503 | 550 | 503 | 540 | 100,000 |
| 2003/05/08 | 499 | 502 | 498 | 502 | 9,000 |
| 2003/05/07 | 502 | 510 | 500 | 510 | 9,000 |
| 2003/05/06 | 510 | 510 | 509 | 509 | 4,000 |
| 2003/05/02 | 514 | 514 | 501 | 501 | 13,000 |
| 2003/05/01 | 498 | 504 | 494 | 504 | 10,000 |
| 2003/04/30 | 495 | 500 | 495 | 498 | 15,000 |
| 2003/04/28 | 499 | 499 | 495 | 496 | 13,000 |
| 2003/04/25 | 506 | 508 | 498 | 500 | 41,000 |
| 2003/04/24 | 508 | 508 | 505 | 506 | 12,000 |
| 2003/04/23 | 510 | 511 | 508 | 510 | 21,000 |
| 2003/04/22 | 511 | 511 | 509 | 510 | 26,000 |
| 2003/04/21 | 510 | 520 | 510 | 511 | 52,000 |
| 2003/04/18 | 520 | 528 | 510 | 510 | 185,000 |
| 2003/04/17 | 481 | 510 | 481 | 510 | 252,000 |
| 2003/04/16 | 475 | 487 | 471 | 480 | 36,000 |
| 2003/04/15 | 475 | 476 | 472 | 475 | 19,000 |
| 2003/04/14 | 484 | 484 | 470 | 470 | 15,000 |
| 2003/04/11 | 472 | 482 | 472 | 480 | 58,000 |
| 2003/04/10 | 480 | 480 | 467 | 467 | 17,000 |
| 2003/04/09 | 480 | 482 | 476 | 480 | 36,000 |
| 2003/04/08 | 486 | 493 | 483 | 483 | 42,000 |
| 2003/04/07 | 482 | 489 | 475 | 484 | 47,000 |
| 2003/04/04 | 450 | 467 | 450 | 467 | 22,000 |
| 2003/04/03 | 450 | 457 | 449 | 449 | 23,000 |
| 2003/04/02 | 457 | 461 | 455 | 455 | 15,000 |
| 2003/04/01 | 467 | 467 | 445 | 447 | 11,000 |
| 2003/03/31 | 473 | 473 | 469 | 469 | 5,000 |
| 2003/03/28 | 480 | 480 | 470 | 472 | 19,000 |
| 2003/03/27 | 480 | 480 | 479 | 479 | 7,000 |
| 2003/03/26 | 466 | 485 | 465 | 478 | 31,000 |
| 2003/03/25 | 478 | 478 | 468 | 477 | 30,000 |
| 2003/03/24 | 457 | 479 | 457 | 479 | 25,000 |
| 2003/03/20 | 446 | 457 | 445 | 457 | 21,000 |
| 2003/03/19 | 468 | 468 | 439 | 444 | 51,000 |
| 2003/03/18 | 483 | 494 | 473 | 473 | 47,000 |
| 2003/03/17 | 528 | 528 | 470 | 473 | 144,000 |
| 2003/03/14 | 510 | 535 | 510 | 530 | 361,000 |
| 2003/03/13 | 490 | 498 | 486 | 498 | 38,000 |
| 2003/03/12 | 471 | 489 | 471 | 488 | 32,000 |
| 2003/03/11 | 479 | 479 | 470 | 470 | 28,000 |
| 2003/03/10 | 480 | 481 | 467 | 478 | 34,000 |
| 2003/03/07 | 527 | 527 | 510 | 510 | 33,000 |
| 2003/03/06 | 531 | 531 | 522 | 527 | 46,000 |
| 2003/03/05 | 532 | 533 | 518 | 533 | 63,000 |
| 2003/03/04 | 502 | 531 | 500 | 531 | 48,000 |
| 2003/03/03 | 505 | 520 | 491 | 492 | 47,000 |
| 2003/02/28 | 464 | 525 | 464 | 515 | 71,000 |
| 2003/02/27 | 452 | 465 | 452 | 462 | 24,000 |
| 2003/02/26 | 456 | 460 | 450 | 451 | 16,000 |
| 2003/02/25 | 451 | 453 | 451 | 451 | 9,000 |
| 2003/02/24 | 467 | 468 | 467 | 468 | 8,000 |
| 2003/02/21 | 462 | 469 | 462 | 462 | 13,000 |
| 2003/02/20 | 461 | 462 | 458 | 459 | 20,000 |
| 2003/02/19 | 445 | 463 | 445 | 461 | 22,000 |
| 2003/02/18 | 441 | 456 | 441 | 456 | 14,000 |
| 2003/02/17 | 448 | 456 | 448 | 455 | 11,000 |
| 2003/02/14 | 436 | 447 | 431 | 447 | 17,000 |
| 2003/02/13 | 446 | 446 | 441 | 441 | 8,000 |
| 2003/02/12 | 439 | 450 | 435 | 445 | 13,000 |
| 2003/02/10 | 433 | 435 | 432 | 434 | 11,000 |
| 2003/02/07 | 436 | 439 | 432 | 432 | 9,000 |
| 2003/02/06 | 440 | 440 | 435 | 435 | 8,000 |
| 2003/02/05 | 436 | 440 | 436 | 440 | 19,000 |
| 2003/02/04 | 433 | 444 | 430 | 436 | 30,000 |
| 2003/02/03 | 427 | 430 | 422 | 428 | 17,000 |
| 2003/01/31 | 428 | 428 | 417 | 417 | 8,000 |
| 2003/01/30 | 435 | 435 | 423 | 423 | 4,000 |
| 2003/01/29 | 441 | 441 | 422 | 429 | 9,000 |
| 2003/01/28 | 449 | 449 | 441 | 441 | 8,000 |
| 2003/01/27 | 451 | 451 | 448 | 448 | 13,000 |
| 2003/01/24 | 447 | 447 | 439 | 441 | 4,000 |
| 2003/01/23 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/01/22 | 450 | 450 | 443 | 443 | 5,000 |
| 2003/01/21 | 428 | 441 | 428 | 441 | 9,000 |
| 2003/01/20 | 421 | 428 | 421 | 428 | 9,000 |
| 2003/01/17 | 412 | 420 | 412 | 420 | 3,000 |
| 2003/01/16 | 413 | 416 | 413 | 416 | 3,000 |
| 2003/01/15 | 420 | 426 | 418 | 426 | 9,000 |
| 2003/01/14 | 415 | 415 | 409 | 410 | 7,000 |
| 2003/01/10 | 411 | 412 | 411 | 411 | 9,000 |
| 2003/01/09 | 421 | 422 | 410 | 410 | 7,000 |
| 2003/01/08 | 417 | 436 | 417 | 435 | 32,000 |
| 2003/01/07 | 415 | 422 | 415 | 422 | 25,000 |
| 2003/01/06 | 410 | 411 | 410 | 410 | 7,000 |