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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,624 | 1,719 | 1,605 | 1,702 | 424,800 |
| 2007/12/27 | 1,630 | 1,638 | 1,599 | 1,616 | 188,500 |
| 2007/12/26 | 1,543 | 1,620 | 1,534 | 1,615 | 251,600 |
| 2007/12/25 | 1,550 | 1,580 | 1,530 | 1,549 | 126,800 |
| 2007/12/21 | 1,498 | 1,530 | 1,480 | 1,530 | 239,900 |
| 2007/12/20 | 1,456 | 1,500 | 1,455 | 1,490 | 258,600 |
| 2007/12/19 | 1,473 | 1,496 | 1,460 | 1,470 | 180,400 |
| 2007/12/18 | 1,475 | 1,512 | 1,452 | 1,493 | 143,600 |
| 2007/12/17 | 1,514 | 1,515 | 1,480 | 1,495 | 286,500 |
| 2007/12/14 | 1,500 | 1,530 | 1,500 | 1,515 | 245,300 |
| 2007/12/13 | 1,505 | 1,515 | 1,466 | 1,490 | 292,600 |
| 2007/12/12 | 1,436 | 1,520 | 1,420 | 1,498 | 426,200 |
| 2007/12/11 | 1,459 | 1,465 | 1,419 | 1,438 | 296,300 |
| 2007/12/10 | 1,394 | 1,409 | 1,370 | 1,399 | 223,200 |
| 2007/12/07 | 1,363 | 1,374 | 1,341 | 1,357 | 167,300 |
| 2007/12/06 | 1,339 | 1,355 | 1,310 | 1,346 | 167,800 |
| 2007/12/05 | 1,287 | 1,315 | 1,270 | 1,293 | 205,500 |
| 2007/12/04 | 1,350 | 1,372 | 1,303 | 1,307 | 102,100 |
| 2007/12/03 | 1,405 | 1,408 | 1,342 | 1,370 | 112,900 |
| 2007/11/30 | 1,380 | 1,390 | 1,351 | 1,373 | 174,300 |
| 2007/11/29 | 1,375 | 1,400 | 1,343 | 1,394 | 205,600 |
| 2007/11/28 | 1,334 | 1,346 | 1,302 | 1,336 | 195,400 |
| 2007/11/27 | 1,339 | 1,373 | 1,281 | 1,314 | 327,400 |
| 2007/11/26 | 1,243 | 1,378 | 1,242 | 1,338 | 361,500 |
| 2007/11/22 | 1,145 | 1,222 | 1,145 | 1,203 | 183,500 |
| 2007/11/21 | 1,244 | 1,271 | 1,180 | 1,185 | 135,000 |
| 2007/11/20 | 1,189 | 1,240 | 1,132 | 1,240 | 194,100 |
| 2007/11/19 | 1,299 | 1,306 | 1,215 | 1,226 | 126,800 |
| 2007/11/16 | 1,300 | 1,304 | 1,254 | 1,300 | 187,000 |
| 2007/11/15 | 1,323 | 1,328 | 1,270 | 1,311 | 404,500 |
| 2007/11/14 | 1,318 | 1,318 | 1,235 | 1,303 | 275,100 |
| 2007/11/13 | 1,205 | 1,227 | 1,180 | 1,201 | 108,700 |
| 2007/11/12 | 1,215 | 1,231 | 1,197 | 1,222 | 171,200 |
| 2007/11/09 | 1,269 | 1,315 | 1,231 | 1,259 | 224,700 |
| 2007/11/08 | 1,234 | 1,260 | 1,210 | 1,240 | 209,300 |
| 2007/11/07 | 1,393 | 1,413 | 1,262 | 1,280 | 235,900 |
| 2007/11/06 | 1,384 | 1,414 | 1,384 | 1,392 | 93,000 |
| 2007/11/05 | 1,460 | 1,470 | 1,390 | 1,404 | 85,500 |
| 2007/11/02 | 1,468 | 1,473 | 1,437 | 1,440 | 118,900 |
| 2007/11/01 | 1,524 | 1,558 | 1,474 | 1,485 | 104,600 |
| 2007/10/31 | 1,506 | 1,519 | 1,470 | 1,508 | 101,900 |
| 2007/10/30 | 1,525 | 1,525 | 1,480 | 1,505 | 167,800 |
| 2007/10/29 | 1,568 | 1,575 | 1,510 | 1,538 | 131,400 |
| 2007/10/26 | 1,500 | 1,542 | 1,497 | 1,529 | 64,000 |
| 2007/10/25 | 1,560 | 1,560 | 1,505 | 1,522 | 67,400 |
| 2007/10/24 | 1,586 | 1,599 | 1,550 | 1,561 | 69,800 |
| 2007/10/23 | 1,558 | 1,594 | 1,535 | 1,558 | 66,400 |
| 2007/10/22 | 1,522 | 1,573 | 1,501 | 1,557 | 98,400 |
| 2007/10/19 | 1,623 | 1,623 | 1,571 | 1,594 | 77,600 |
| 2007/10/18 | 1,589 | 1,633 | 1,567 | 1,633 | 181,400 |
| 2007/10/17 | 1,532 | 1,582 | 1,515 | 1,546 | 137,900 |
| 2007/10/16 | 1,579 | 1,580 | 1,521 | 1,534 | 178,800 |
| 2007/10/15 | 1,610 | 1,625 | 1,578 | 1,595 | 94,300 |
| 2007/10/12 | 1,620 | 1,630 | 1,586 | 1,600 | 153,600 |
| 2007/10/11 | 1,629 | 1,655 | 1,614 | 1,635 | 150,300 |
| 2007/10/10 | 1,625 | 1,661 | 1,624 | 1,650 | 134,800 |
| 2007/10/09 | 1,655 | 1,688 | 1,628 | 1,632 | 109,600 |
| 2007/10/05 | 1,664 | 1,680 | 1,653 | 1,662 | 115,400 |
| 2007/10/04 | 1,651 | 1,673 | 1,640 | 1,642 | 151,000 |
| 2007/10/03 | 1,663 | 1,671 | 1,645 | 1,658 | 137,000 |
| 2007/10/02 | 1,680 | 1,688 | 1,631 | 1,643 | 135,600 |
| 2007/10/01 | 1,605 | 1,673 | 1,600 | 1,658 | 154,900 |
| 2007/09/28 | 1,683 | 1,683 | 1,607 | 1,624 | 151,200 |
| 2007/09/27 | 1,680 | 1,703 | 1,651 | 1,684 | 317,700 |
| 2007/09/26 | 1,614 | 1,675 | 1,612 | 1,671 | 300,100 |
| 2007/09/25 | 1,528 | 1,620 | 1,496 | 1,607 | 257,000 |
| 2007/09/21 | 1,433 | 1,540 | 1,425 | 1,535 | 374,000 |
| 2007/09/20 | 1,430 | 1,443 | 1,395 | 1,432 | 180,800 |
| 2007/09/19 | 1,407 | 1,426 | 1,380 | 1,404 | 168,600 |
| 2007/09/18 | 1,350 | 1,365 | 1,322 | 1,339 | 199,100 |
| 2007/09/14 | 1,288 | 1,375 | 1,262 | 1,350 | 335,000 |
| 2007/09/13 | 1,246 | 1,284 | 1,224 | 1,228 | 117,900 |
| 2007/09/12 | 1,261 | 1,298 | 1,244 | 1,245 | 136,000 |
| 2007/09/11 | 1,313 | 1,313 | 1,250 | 1,271 | 189,400 |
| 2007/09/10 | 1,350 | 1,350 | 1,302 | 1,313 | 212,200 |
| 2007/09/07 | 1,388 | 1,394 | 1,346 | 1,376 | 105,000 |
| 2007/09/06 | 1,380 | 1,392 | 1,370 | 1,386 | 162,200 |
| 2007/09/05 | 1,421 | 1,447 | 1,379 | 1,379 | 101,400 |
| 2007/09/04 | 1,447 | 1,447 | 1,410 | 1,420 | 140,400 |
| 2007/09/03 | 1,450 | 1,450 | 1,420 | 1,437 | 140,700 |
| 2007/08/31 | 1,374 | 1,430 | 1,367 | 1,430 | 151,200 |
| 2007/08/30 | 1,425 | 1,425 | 1,369 | 1,380 | 95,300 |
| 2007/08/29 | 1,394 | 1,403 | 1,371 | 1,385 | 169,800 |
| 2007/08/28 | 1,380 | 1,444 | 1,368 | 1,429 | 175,600 |
| 2007/08/27 | 1,445 | 1,445 | 1,366 | 1,373 | 128,500 |
| 2007/08/24 | 1,403 | 1,413 | 1,368 | 1,390 | 126,800 |
| 2007/08/23 | 1,372 | 1,391 | 1,362 | 1,383 | 113,400 |
| 2007/08/22 | 1,371 | 1,379 | 1,334 | 1,344 | 145,300 |
| 2007/08/21 | 1,366 | 1,416 | 1,365 | 1,384 | 160,800 |
| 2007/08/20 | 1,449 | 1,455 | 1,342 | 1,358 | 163,500 |
| 2007/08/17 | 1,433 | 1,438 | 1,274 | 1,289 | 208,400 |
| 2007/08/16 | 1,477 | 1,491 | 1,418 | 1,473 | 177,900 |
| 2007/08/15 | 1,567 | 1,567 | 1,515 | 1,523 | 102,800 |
| 2007/08/14 | 1,557 | 1,586 | 1,500 | 1,572 | 152,100 |
| 2007/08/13 | 1,604 | 1,638 | 1,537 | 1,556 | 156,700 |
| 2007/08/10 | 1,570 | 1,641 | 1,540 | 1,618 | 293,400 |
| 2007/08/09 | 1,570 | 1,648 | 1,511 | 1,598 | 638,300 |
| 2007/08/08 | 1,485 | 1,515 | 1,455 | 1,468 | 366,000 |
| 2007/08/07 | 1,552 | 1,570 | 1,511 | 1,515 | 134,000 |
| 2007/08/06 | 1,461 | 1,527 | 1,461 | 1,522 | 156,400 |
| 2007/08/03 | 1,543 | 1,543 | 1,465 | 1,489 | 332,700 |
| 2007/08/02 | 1,583 | 1,583 | 1,515 | 1,543 | 210,400 |
| 2007/08/01 | 1,610 | 1,626 | 1,560 | 1,568 | 157,400 |
| 2007/07/31 | 1,680 | 1,680 | 1,601 | 1,625 | 188,000 |
| 2007/07/30 | 1,560 | 1,630 | 1,551 | 1,630 | 127,300 |
| 2007/07/27 | 1,561 | 1,615 | 1,545 | 1,590 | 209,300 |
| 2007/07/26 | 1,682 | 1,683 | 1,633 | 1,637 | 159,600 |
| 2007/07/25 | 1,606 | 1,683 | 1,592 | 1,677 | 246,800 |
| 2007/07/24 | 1,701 | 1,707 | 1,636 | 1,660 | 573,000 |
| 2007/07/23 | 1,610 | 1,690 | 1,589 | 1,690 | 370,100 |
| 2007/07/20 | 1,615 | 1,646 | 1,603 | 1,634 | 154,300 |
| 2007/07/19 | 1,649 | 1,649 | 1,592 | 1,622 | 327,600 |
| 2007/07/18 | 1,611 | 1,664 | 1,583 | 1,650 | 250,500 |
| 2007/07/17 | 1,675 | 1,675 | 1,609 | 1,621 | 337,500 |
| 2007/07/13 | 1,692 | 1,692 | 1,602 | 1,675 | 330,000 |
| 2007/07/12 | 1,770 | 1,777 | 1,635 | 1,660 | 463,700 |
| 2007/07/11 | 1,699 | 1,799 | 1,689 | 1,723 | 570,300 |
| 2007/07/10 | 1,814 | 1,846 | 1,729 | 1,741 | 1,291,500 |
| 2007/07/09 | 1,700 | 1,769 | 1,697 | 1,754 | 783,800 |
| 2007/07/06 | 1,647 | 1,672 | 1,618 | 1,659 | 721,500 |
| 2007/07/05 | 1,557 | 1,645 | 1,548 | 1,624 | 692,600 |
| 2007/07/04 | 1,568 | 1,577 | 1,526 | 1,541 | 719,600 |
| 2007/07/03 | 1,510 | 1,558 | 1,504 | 1,553 | 417,500 |
| 2007/07/02 | 1,500 | 1,501 | 1,486 | 1,498 | 338,900 |
| 2007/06/29 | 1,475 | 1,501 | 1,470 | 1,494 | 183,800 |
| 2007/06/28 | 1,456 | 1,478 | 1,451 | 1,478 | 149,800 |
| 2007/06/27 | 1,477 | 1,477 | 1,447 | 1,455 | 102,200 |
| 2007/06/26 | 1,452 | 1,474 | 1,437 | 1,449 | 128,100 |
| 2007/06/25 | 1,472 | 1,487 | 1,466 | 1,466 | 161,800 |
| 2007/06/22 | 1,494 | 1,494 | 1,476 | 1,483 | 46,800 |
| 2007/06/21 | 1,473 | 1,489 | 1,472 | 1,486 | 107,000 |
| 2007/06/20 | 1,501 | 1,502 | 1,489 | 1,492 | 171,500 |
| 2007/06/19 | 1,502 | 1,502 | 1,492 | 1,498 | 180,600 |
| 2007/06/18 | 1,489 | 1,504 | 1,472 | 1,501 | 375,800 |
| 2007/06/15 | 1,426 | 1,458 | 1,414 | 1,449 | 169,000 |
| 2007/06/14 | 1,419 | 1,423 | 1,404 | 1,414 | 77,500 |
| 2007/06/13 | 1,388 | 1,405 | 1,381 | 1,399 | 85,700 |
| 2007/06/12 | 1,448 | 1,448 | 1,402 | 1,408 | 89,300 |
| 2007/06/11 | 1,430 | 1,449 | 1,430 | 1,443 | 77,900 |
| 2007/06/08 | 1,406 | 1,433 | 1,406 | 1,420 | 94,400 |
| 2007/06/07 | 1,437 | 1,451 | 1,427 | 1,446 | 115,500 |
| 2007/06/06 | 1,417 | 1,450 | 1,400 | 1,443 | 213,100 |
| 2007/06/05 | 1,418 | 1,418 | 1,398 | 1,417 | 64,500 |
| 2007/06/04 | 1,430 | 1,435 | 1,388 | 1,398 | 131,700 |
| 2007/06/01 | 1,438 | 1,446 | 1,432 | 1,435 | 94,000 |
| 2007/05/31 | 1,426 | 1,432 | 1,415 | 1,424 | 42,700 |
| 2007/05/30 | 1,404 | 1,428 | 1,401 | 1,426 | 84,800 |
| 2007/05/29 | 1,371 | 1,448 | 1,367 | 1,444 | 121,600 |
| 2007/05/28 | 1,418 | 1,419 | 1,361 | 1,370 | 78,800 |
| 2007/05/25 | 1,389 | 1,394 | 1,361 | 1,380 | 68,700 |
| 2007/05/24 | 1,412 | 1,413 | 1,373 | 1,404 | 54,800 |
| 2007/05/23 | 1,450 | 1,450 | 1,400 | 1,411 | 118,000 |
| 2007/05/22 | 1,441 | 1,452 | 1,430 | 1,448 | 95,900 |
| 2007/05/21 | 1,434 | 1,460 | 1,390 | 1,434 | 108,300 |
| 2007/05/18 | 1,470 | 1,474 | 1,405 | 1,438 | 98,700 |
| 2007/05/17 | 1,387 | 1,468 | 1,387 | 1,450 | 161,300 |
| 2007/05/16 | 1,315 | 1,418 | 1,314 | 1,402 | 247,200 |
| 2007/05/15 | 1,301 | 1,380 | 1,294 | 1,325 | 151,800 |
| 2007/05/14 | 1,325 | 1,335 | 1,315 | 1,320 | 32,800 |
| 2007/05/11 | 1,320 | 1,322 | 1,300 | 1,309 | 53,000 |
| 2007/05/10 | 1,357 | 1,359 | 1,338 | 1,340 | 52,500 |
| 2007/05/09 | 1,386 | 1,386 | 1,355 | 1,368 | 60,000 |
| 2007/05/08 | 1,371 | 1,391 | 1,370 | 1,390 | 131,600 |
| 2007/05/07 | 1,350 | 1,371 | 1,347 | 1,369 | 171,600 |
| 2007/05/02 | 1,350 | 1,352 | 1,340 | 1,347 | 96,700 |
| 2007/05/01 | 1,305 | 1,348 | 1,305 | 1,340 | 105,000 |
| 2007/04/27 | 1,309 | 1,315 | 1,295 | 1,303 | 111,800 |
| 2007/04/26 | 1,319 | 1,320 | 1,300 | 1,315 | 57,100 |
| 2007/04/25 | 1,311 | 1,317 | 1,299 | 1,316 | 54,200 |
| 2007/04/24 | 1,326 | 1,330 | 1,300 | 1,312 | 95,600 |
| 2007/04/23 | 1,307 | 1,336 | 1,307 | 1,324 | 135,800 |
| 2007/04/20 | 1,289 | 1,313 | 1,286 | 1,305 | 139,800 |
| 2007/04/19 | 1,270 | 1,288 | 1,265 | 1,282 | 41,800 |
| 2007/04/18 | 1,245 | 1,271 | 1,245 | 1,269 | 55,400 |
| 2007/04/17 | 1,264 | 1,264 | 1,250 | 1,259 | 29,800 |
| 2007/04/16 | 1,264 | 1,267 | 1,252 | 1,254 | 50,300 |
| 2007/04/13 | 1,259 | 1,260 | 1,234 | 1,248 | 38,700 |
| 2007/04/12 | 1,254 | 1,268 | 1,253 | 1,267 | 74,900 |
| 2007/04/11 | 1,261 | 1,261 | 1,250 | 1,255 | 46,100 |
| 2007/04/10 | 1,268 | 1,268 | 1,260 | 1,261 | 59,900 |
| 2007/04/09 | 1,255 | 1,289 | 1,232 | 1,268 | 93,500 |
| 2007/04/06 | 1,185 | 1,221 | 1,185 | 1,210 | 47,400 |
| 2007/04/05 | 1,152 | 1,196 | 1,120 | 1,185 | 102,000 |
| 2007/04/04 | 1,128 | 1,141 | 1,124 | 1,141 | 72,500 |
| 2007/04/03 | 1,124 | 1,126 | 1,114 | 1,123 | 24,100 |
| 2007/04/02 | 1,128 | 1,128 | 1,102 | 1,104 | 23,900 |
| 2007/03/30 | 1,117 | 1,119 | 1,111 | 1,114 | 29,100 |
| 2007/03/29 | 1,089 | 1,120 | 1,065 | 1,101 | 26,200 |
| 2007/03/28 | 1,091 | 1,112 | 1,084 | 1,090 | 51,300 |
| 2007/03/27 | 1,102 | 1,108 | 1,050 | 1,090 | 33,000 |
| 2007/03/26 | 1,110 | 1,112 | 1,100 | 1,108 | 18,700 |
| 2007/03/23 | 1,110 | 1,110 | 1,078 | 1,093 | 53,200 |
| 2007/03/22 | 1,110 | 1,113 | 1,100 | 1,110 | 26,600 |
| 2007/03/20 | 1,079 | 1,105 | 1,079 | 1,099 | 35,700 |
| 2007/03/19 | 1,070 | 1,100 | 1,065 | 1,099 | 32,900 |
| 2007/03/16 | 1,055 | 1,086 | 1,048 | 1,067 | 24,400 |
| 2007/03/15 | 1,014 | 1,056 | 1,010 | 1,056 | 22,600 |
| 2007/03/14 | 1,065 | 1,065 | 1,020 | 1,021 | 41,000 |
| 2007/03/13 | 1,060 | 1,067 | 1,052 | 1,059 | 46,600 |
| 2007/03/12 | 1,072 | 1,072 | 1,034 | 1,060 | 48,100 |
| 2007/03/09 | 1,003 | 1,046 | 1,003 | 1,032 | 69,300 |
| 2007/03/08 | 1,027 | 1,051 | 1,027 | 1,041 | 43,400 |
| 2007/03/07 | 1,077 | 1,111 | 1,053 | 1,067 | 47,500 |
| 2007/03/06 | 991 | 1,057 | 990 | 1,053 | 29,300 |
| 2007/03/05 | 976 | 1,007 | 976 | 990 | 34,800 |
| 2007/03/02 | 1,069 | 1,070 | 1,024 | 1,026 | 27,400 |
| 2007/03/01 | 1,047 | 1,053 | 1,035 | 1,050 | 22,900 |
| 2007/02/28 | 1,060 | 1,090 | 975 | 1,087 | 30,100 |
| 2007/02/27 | 1,099 | 1,100 | 1,092 | 1,094 | 15,700 |
| 2007/02/26 | 1,101 | 1,108 | 1,092 | 1,092 | 12,300 |
| 2007/02/23 | 1,095 | 1,100 | 1,085 | 1,094 | 24,300 |
| 2007/02/22 | 1,084 | 1,100 | 1,077 | 1,085 | 26,600 |
| 2007/02/21 | 1,063 | 1,070 | 1,063 | 1,070 | 8,500 |
| 2007/02/20 | 1,069 | 1,073 | 1,066 | 1,067 | 17,000 |
| 2007/02/19 | 1,062 | 1,076 | 1,061 | 1,076 | 20,000 |
| 2007/02/16 | 1,080 | 1,080 | 1,060 | 1,069 | 6,000 |
| 2007/02/15 | 1,068 | 1,088 | 1,065 | 1,080 | 16,400 |
| 2007/02/14 | 1,101 | 1,101 | 1,081 | 1,088 | 13,500 |
| 2007/02/13 | 1,119 | 1,120 | 1,094 | 1,110 | 23,500 |
| 2007/02/09 | 1,100 | 1,135 | 1,080 | 1,099 | 176,600 |
| 2007/02/08 | 1,070 | 1,085 | 1,060 | 1,077 | 115,100 |
| 2007/02/07 | 1,074 | 1,074 | 1,061 | 1,061 | 36,000 |
| 2007/02/06 | 1,003 | 1,070 | 1,003 | 1,067 | 126,700 |
| 2007/02/05 | 1,040 | 1,049 | 1,026 | 1,043 | 66,100 |
| 2007/02/02 | 1,039 | 1,041 | 1,034 | 1,034 | 22,500 |
| 2007/02/01 | 1,025 | 1,035 | 1,020 | 1,035 | 24,800 |
| 2007/01/31 | 1,029 | 1,029 | 1,010 | 1,025 | 10,900 |
| 2007/01/30 | 1,025 | 1,036 | 1,025 | 1,026 | 18,400 |
| 2007/01/29 | 1,020 | 1,024 | 1,017 | 1,021 | 14,700 |
| 2007/01/26 | 1,017 | 1,020 | 1,007 | 1,015 | 5,000 |
| 2007/01/25 | 1,025 | 1,025 | 1,007 | 1,007 | 8,600 |
| 2007/01/24 | 1,008 | 1,025 | 985 | 1,022 | 12,400 |
| 2007/01/23 | 1,025 | 1,035 | 1,004 | 1,015 | 19,500 |
| 2007/01/22 | 1,011 | 1,029 | 1,010 | 1,024 | 14,400 |
| 2007/01/19 | 1,025 | 1,027 | 1,011 | 1,014 | 8,500 |
| 2007/01/18 | 1,011 | 1,027 | 997 | 1,005 | 10,200 |
| 2007/01/17 | 1,006 | 1,020 | 983 | 1,011 | 15,000 |
| 2007/01/16 | 1,020 | 1,020 | 1,012 | 1,016 | 8,600 |
| 2007/01/15 | 994 | 1,027 | 994 | 1,022 | 11,100 |
| 2007/01/12 | 979 | 1,016 | 971 | 1,014 | 18,000 |
| 2007/01/11 | 976 | 993 | 975 | 978 | 16,200 |
| 2007/01/10 | 1,013 | 1,013 | 971 | 985 | 18,400 |
| 2007/01/09 | 1,009 | 1,020 | 1,005 | 1,014 | 8,400 |
| 2007/01/05 | 1,024 | 1,024 | 1,001 | 1,008 | 14,600 |
| 2007/01/04 | 995 | 1,017 | 995 | 1,015 | 11,100 |