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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,050 | 2,055 | 2,025 | 2,025 | 81,900 |
| 2009/12/29 | 2,070 | 2,080 | 2,065 | 2,070 | 61,500 |
| 2009/12/28 | 2,090 | 2,090 | 2,070 | 2,075 | 124,300 |
| 2009/12/25 | 2,075 | 2,100 | 2,065 | 2,095 | 78,300 |
| 2009/12/24 | 2,090 | 2,100 | 2,060 | 2,090 | 130,300 |
| 2009/12/22 | 2,100 | 2,120 | 2,080 | 2,095 | 98,900 |
| 2009/12/21 | 2,065 | 2,125 | 2,060 | 2,090 | 254,500 |
| 2009/12/18 | 2,045 | 2,100 | 2,030 | 2,100 | 166,300 |
| 2009/12/17 | 2,115 | 2,115 | 2,070 | 2,085 | 378,400 |
| 2009/12/16 | 2,150 | 2,155 | 2,110 | 2,130 | 190,100 |
| 2009/12/15 | 2,100 | 2,150 | 2,070 | 2,115 | 454,800 |
| 2009/12/14 | 1,998 | 2,080 | 1,998 | 2,070 | 331,000 |
| 2009/12/11 | 1,945 | 2,000 | 1,932 | 1,993 | 310,200 |
| 2009/12/10 | 1,949 | 2,000 | 1,884 | 1,915 | 376,800 |
| 2009/12/09 | 1,885 | 1,948 | 1,881 | 1,935 | 262,600 |
| 2009/12/08 | 1,916 | 1,929 | 1,897 | 1,907 | 204,900 |
| 2009/12/07 | 1,827 | 1,926 | 1,826 | 1,912 | 272,500 |
| 2009/12/04 | 1,822 | 1,828 | 1,800 | 1,827 | 161,200 |
| 2009/12/03 | 1,779 | 1,830 | 1,774 | 1,822 | 236,200 |
| 2009/12/02 | 1,760 | 1,788 | 1,733 | 1,774 | 182,700 |
| 2009/12/01 | 1,730 | 1,765 | 1,701 | 1,765 | 247,500 |
| 2009/11/30 | 1,650 | 1,737 | 1,650 | 1,728 | 225,800 |
| 2009/11/27 | 1,650 | 1,693 | 1,629 | 1,648 | 349,800 |
| 2009/11/26 | 1,730 | 1,749 | 1,725 | 1,739 | 209,200 |
| 2009/11/25 | 1,724 | 1,753 | 1,693 | 1,750 | 398,200 |
| 2009/11/24 | 1,690 | 1,719 | 1,682 | 1,711 | 429,000 |
| 2009/11/20 | 1,600 | 1,630 | 1,599 | 1,630 | 132,900 |
| 2009/11/19 | 1,612 | 1,625 | 1,592 | 1,618 | 152,000 |
| 2009/11/18 | 1,639 | 1,640 | 1,605 | 1,609 | 158,600 |
| 2009/11/17 | 1,589 | 1,647 | 1,589 | 1,647 | 367,400 |
| 2009/11/16 | 1,572 | 1,597 | 1,560 | 1,585 | 131,000 |
| 2009/11/13 | 1,582 | 1,607 | 1,575 | 1,582 | 234,400 |
| 2009/11/12 | 1,590 | 1,644 | 1,575 | 1,599 | 198,500 |
| 2009/11/11 | 1,635 | 1,664 | 1,573 | 1,598 | 275,400 |
| 2009/11/10 | 1,650 | 1,678 | 1,642 | 1,645 | 176,900 |
| 2009/11/09 | 1,591 | 1,643 | 1,575 | 1,630 | 153,700 |
| 2009/11/06 | 1,622 | 1,624 | 1,582 | 1,586 | 131,200 |
| 2009/11/05 | 1,623 | 1,635 | 1,600 | 1,603 | 95,700 |
| 2009/11/04 | 1,591 | 1,627 | 1,590 | 1,611 | 191,000 |
| 2009/11/02 | 1,538 | 1,577 | 1,537 | 1,570 | 101,100 |
| 2009/10/30 | 1,587 | 1,607 | 1,583 | 1,603 | 149,300 |
| 2009/10/29 | 1,575 | 1,575 | 1,533 | 1,546 | 188,900 |
| 2009/10/28 | 1,599 | 1,616 | 1,581 | 1,594 | 111,300 |
| 2009/10/27 | 1,636 | 1,636 | 1,585 | 1,595 | 173,600 |
| 2009/10/26 | 1,612 | 1,649 | 1,605 | 1,644 | 263,100 |
| 2009/10/23 | 1,545 | 1,599 | 1,539 | 1,598 | 410,300 |
| 2009/10/22 | 1,520 | 1,525 | 1,506 | 1,523 | 78,500 |
| 2009/10/21 | 1,512 | 1,539 | 1,506 | 1,533 | 74,500 |
| 2009/10/20 | 1,540 | 1,550 | 1,528 | 1,535 | 125,300 |
| 2009/10/19 | 1,540 | 1,540 | 1,502 | 1,528 | 110,300 |
| 2009/10/16 | 1,529 | 1,547 | 1,508 | 1,544 | 264,200 |
| 2009/10/15 | 1,510 | 1,530 | 1,505 | 1,521 | 182,900 |
| 2009/10/14 | 1,500 | 1,509 | 1,478 | 1,495 | 163,300 |
| 2009/10/13 | 1,481 | 1,507 | 1,481 | 1,489 | 121,500 |
| 2009/10/09 | 1,452 | 1,470 | 1,434 | 1,459 | 115,000 |
| 2009/10/08 | 1,460 | 1,460 | 1,420 | 1,442 | 102,500 |
| 2009/10/07 | 1,435 | 1,474 | 1,420 | 1,461 | 198,000 |
| 2009/10/06 | 1,414 | 1,421 | 1,389 | 1,416 | 111,400 |
| 2009/10/05 | 1,377 | 1,390 | 1,361 | 1,374 | 172,500 |
| 2009/10/02 | 1,417 | 1,417 | 1,381 | 1,391 | 222,200 |
| 2009/10/01 | 1,469 | 1,470 | 1,424 | 1,437 | 203,100 |
| 2009/09/30 | 1,470 | 1,488 | 1,462 | 1,470 | 99,600 |
| 2009/09/29 | 1,463 | 1,489 | 1,460 | 1,481 | 153,700 |
| 2009/09/28 | 1,481 | 1,489 | 1,450 | 1,478 | 195,300 |
| 2009/09/25 | 1,530 | 1,530 | 1,485 | 1,510 | 162,200 |
| 2009/09/24 | 1,545 | 1,548 | 1,521 | 1,540 | 180,000 |
| 2009/09/18 | 1,518 | 1,550 | 1,491 | 1,540 | 426,200 |
| 2009/09/17 | 1,520 | 1,531 | 1,501 | 1,512 | 727,100 |
| 2009/09/16 | 1,364 | 1,444 | 1,361 | 1,438 | 409,900 |
| 2009/09/15 | 1,341 | 1,356 | 1,340 | 1,351 | 66,800 |
| 2009/09/14 | 1,376 | 1,376 | 1,340 | 1,340 | 92,000 |
| 2009/09/11 | 1,371 | 1,376 | 1,360 | 1,362 | 104,400 |
| 2009/09/10 | 1,359 | 1,375 | 1,352 | 1,370 | 95,800 |
| 2009/09/09 | 1,353 | 1,360 | 1,341 | 1,342 | 73,400 |
| 2009/09/08 | 1,353 | 1,364 | 1,335 | 1,356 | 68,600 |
| 2009/09/07 | 1,338 | 1,350 | 1,330 | 1,339 | 51,900 |
| 2009/09/04 | 1,351 | 1,352 | 1,313 | 1,318 | 97,600 |
| 2009/09/03 | 1,353 | 1,356 | 1,336 | 1,352 | 66,900 |
| 2009/09/02 | 1,379 | 1,379 | 1,355 | 1,357 | 152,800 |
| 2009/09/01 | 1,375 | 1,394 | 1,374 | 1,388 | 93,700 |
| 2009/08/31 | 1,396 | 1,406 | 1,368 | 1,381 | 130,400 |
| 2009/08/28 | 1,397 | 1,397 | 1,371 | 1,376 | 115,700 |
| 2009/08/27 | 1,413 | 1,416 | 1,387 | 1,389 | 109,200 |
| 2009/08/26 | 1,417 | 1,419 | 1,402 | 1,415 | 84,800 |
| 2009/08/25 | 1,422 | 1,422 | 1,394 | 1,394 | 85,800 |
| 2009/08/24 | 1,384 | 1,425 | 1,384 | 1,424 | 151,000 |
| 2009/08/21 | 1,401 | 1,401 | 1,364 | 1,377 | 66,200 |
| 2009/08/20 | 1,389 | 1,407 | 1,370 | 1,401 | 78,200 |
| 2009/08/19 | 1,417 | 1,417 | 1,385 | 1,387 | 60,700 |
| 2009/08/18 | 1,397 | 1,408 | 1,390 | 1,399 | 101,900 |
| 2009/08/17 | 1,440 | 1,440 | 1,402 | 1,417 | 103,100 |
| 2009/08/14 | 1,429 | 1,445 | 1,428 | 1,440 | 118,700 |
| 2009/08/13 | 1,434 | 1,434 | 1,415 | 1,429 | 91,700 |
| 2009/08/12 | 1,426 | 1,430 | 1,415 | 1,425 | 103,100 |
| 2009/08/11 | 1,425 | 1,435 | 1,400 | 1,434 | 134,600 |
| 2009/08/10 | 1,400 | 1,407 | 1,391 | 1,405 | 84,100 |
| 2009/08/07 | 1,387 | 1,388 | 1,353 | 1,374 | 107,400 |
| 2009/08/06 | 1,408 | 1,410 | 1,378 | 1,385 | 136,000 |
| 2009/08/05 | 1,451 | 1,453 | 1,392 | 1,405 | 228,900 |
| 2009/08/04 | 1,440 | 1,445 | 1,390 | 1,411 | 158,800 |
| 2009/08/03 | 1,370 | 1,428 | 1,369 | 1,427 | 203,500 |
| 2009/07/31 | 1,366 | 1,367 | 1,353 | 1,364 | 62,700 |
| 2009/07/30 | 1,370 | 1,373 | 1,332 | 1,351 | 102,000 |
| 2009/07/29 | 1,319 | 1,363 | 1,315 | 1,355 | 100,900 |
| 2009/07/28 | 1,370 | 1,370 | 1,325 | 1,325 | 127,000 |
| 2009/07/27 | 1,361 | 1,364 | 1,345 | 1,351 | 95,000 |
| 2009/07/24 | 1,358 | 1,366 | 1,331 | 1,341 | 130,500 |
| 2009/07/23 | 1,350 | 1,367 | 1,337 | 1,347 | 104,700 |
| 2009/07/22 | 1,389 | 1,389 | 1,340 | 1,351 | 179,400 |
| 2009/07/21 | 1,343 | 1,387 | 1,340 | 1,384 | 242,900 |
| 2009/07/17 | 1,301 | 1,306 | 1,286 | 1,294 | 88,900 |
| 2009/07/16 | 1,272 | 1,315 | 1,272 | 1,281 | 150,900 |
| 2009/07/15 | 1,298 | 1,299 | 1,265 | 1,278 | 84,500 |
| 2009/07/14 | 1,250 | 1,282 | 1,246 | 1,258 | 117,300 |
| 2009/07/13 | 1,282 | 1,282 | 1,210 | 1,221 | 134,700 |
| 2009/07/10 | 1,311 | 1,317 | 1,290 | 1,296 | 132,400 |
| 2009/07/09 | 1,300 | 1,302 | 1,265 | 1,283 | 184,100 |
| 2009/07/08 | 1,346 | 1,350 | 1,311 | 1,318 | 235,000 |
| 2009/07/07 | 1,430 | 1,430 | 1,380 | 1,388 | 113,300 |
| 2009/07/06 | 1,410 | 1,412 | 1,380 | 1,395 | 92,900 |
| 2009/07/03 | 1,390 | 1,409 | 1,377 | 1,404 | 80,400 |
| 2009/07/02 | 1,432 | 1,445 | 1,411 | 1,413 | 128,500 |
| 2009/07/01 | 1,417 | 1,451 | 1,406 | 1,430 | 139,800 |
| 2009/06/30 | 1,449 | 1,449 | 1,410 | 1,416 | 93,900 |
| 2009/06/29 | 1,430 | 1,460 | 1,401 | 1,424 | 146,800 |
| 2009/06/26 | 1,420 | 1,425 | 1,391 | 1,410 | 115,400 |
| 2009/06/25 | 1,380 | 1,416 | 1,378 | 1,400 | 170,000 |
| 2009/06/24 | 1,373 | 1,385 | 1,350 | 1,365 | 154,600 |
| 2009/06/23 | 1,394 | 1,397 | 1,371 | 1,374 | 198,000 |
| 2009/06/22 | 1,414 | 1,442 | 1,414 | 1,434 | 91,900 |
| 2009/06/19 | 1,468 | 1,468 | 1,415 | 1,423 | 152,500 |
| 2009/06/18 | 1,450 | 1,494 | 1,450 | 1,464 | 158,100 |
| 2009/06/17 | 1,420 | 1,448 | 1,409 | 1,443 | 150,100 |
| 2009/06/16 | 1,460 | 1,465 | 1,432 | 1,433 | 127,300 |
| 2009/06/15 | 1,500 | 1,500 | 1,474 | 1,478 | 142,800 |
| 2009/06/12 | 1,506 | 1,520 | 1,499 | 1,503 | 120,200 |
| 2009/06/11 | 1,515 | 1,524 | 1,500 | 1,507 | 81,800 |
| 2009/06/10 | 1,518 | 1,520 | 1,508 | 1,514 | 146,600 |
| 2009/06/09 | 1,515 | 1,547 | 1,494 | 1,500 | 262,300 |
| 2009/06/08 | 1,433 | 1,538 | 1,419 | 1,532 | 649,700 |
| 2009/06/05 | 1,425 | 1,438 | 1,406 | 1,413 | 150,000 |
| 2009/06/04 | 1,415 | 1,433 | 1,415 | 1,423 | 109,700 |
| 2009/06/03 | 1,445 | 1,450 | 1,425 | 1,435 | 111,700 |
| 2009/06/02 | 1,480 | 1,480 | 1,445 | 1,446 | 175,800 |
| 2009/06/01 | 1,424 | 1,450 | 1,411 | 1,441 | 190,200 |
| 2009/05/29 | 1,455 | 1,455 | 1,425 | 1,432 | 102,900 |
| 2009/05/28 | 1,420 | 1,443 | 1,411 | 1,440 | 134,700 |
| 2009/05/27 | 1,454 | 1,454 | 1,416 | 1,419 | 89,400 |
| 2009/05/26 | 1,453 | 1,458 | 1,415 | 1,432 | 107,700 |
| 2009/05/25 | 1,470 | 1,477 | 1,442 | 1,454 | 122,400 |
| 2009/05/22 | 1,475 | 1,478 | 1,450 | 1,455 | 141,200 |
| 2009/05/21 | 1,439 | 1,488 | 1,423 | 1,480 | 268,200 |
| 2009/05/20 | 1,409 | 1,448 | 1,409 | 1,447 | 137,700 |
| 2009/05/19 | 1,450 | 1,450 | 1,406 | 1,429 | 149,600 |
| 2009/05/18 | 1,420 | 1,424 | 1,395 | 1,410 | 162,100 |
| 2009/05/15 | 1,460 | 1,464 | 1,417 | 1,447 | 295,000 |
| 2009/05/14 | 1,418 | 1,469 | 1,405 | 1,447 | 464,300 |
| 2009/05/13 | 1,310 | 1,480 | 1,275 | 1,431 | 630,500 |
| 2009/05/12 | 1,295 | 1,326 | 1,290 | 1,298 | 162,200 |
| 2009/05/11 | 1,336 | 1,349 | 1,314 | 1,330 | 215,200 |
| 2009/05/08 | 1,300 | 1,335 | 1,285 | 1,324 | 135,400 |
| 2009/05/07 | 1,309 | 1,321 | 1,287 | 1,319 | 195,500 |
| 2009/05/01 | 1,255 | 1,257 | 1,220 | 1,252 | 134,800 |
| 2009/04/30 | 1,224 | 1,257 | 1,220 | 1,249 | 98,300 |
| 2009/04/28 | 1,241 | 1,277 | 1,200 | 1,206 | 159,100 |
| 2009/04/27 | 1,298 | 1,298 | 1,266 | 1,277 | 79,800 |
| 2009/04/24 | 1,301 | 1,302 | 1,270 | 1,276 | 94,400 |
| 2009/04/23 | 1,271 | 1,280 | 1,236 | 1,277 | 115,900 |
| 2009/04/22 | 1,312 | 1,313 | 1,261 | 1,269 | 165,400 |
| 2009/04/21 | 1,261 | 1,300 | 1,252 | 1,288 | 152,200 |
| 2009/04/20 | 1,314 | 1,316 | 1,290 | 1,310 | 108,100 |
| 2009/04/17 | 1,307 | 1,320 | 1,287 | 1,307 | 123,100 |
| 2009/04/16 | 1,300 | 1,329 | 1,274 | 1,287 | 143,500 |
| 2009/04/15 | 1,305 | 1,309 | 1,245 | 1,280 | 259,500 |
| 2009/04/14 | 1,350 | 1,367 | 1,317 | 1,339 | 189,900 |
| 2009/04/13 | 1,340 | 1,370 | 1,323 | 1,368 | 291,000 |
| 2009/04/10 | 1,332 | 1,332 | 1,270 | 1,290 | 109,900 |
| 2009/04/09 | 1,239 | 1,280 | 1,227 | 1,272 | 191,400 |
| 2009/04/08 | 1,247 | 1,247 | 1,196 | 1,199 | 172,000 |
| 2009/04/07 | 1,254 | 1,290 | 1,253 | 1,271 | 139,000 |
| 2009/04/06 | 1,251 | 1,320 | 1,247 | 1,254 | 210,000 |
| 2009/04/03 | 1,187 | 1,264 | 1,179 | 1,250 | 371,600 |
| 2009/04/02 | 1,151 | 1,169 | 1,138 | 1,167 | 208,700 |
| 2009/04/01 | 1,106 | 1,120 | 1,093 | 1,120 | 140,400 |
| 2009/03/31 | 1,050 | 1,110 | 1,050 | 1,073 | 227,900 |
| 2009/03/30 | 1,140 | 1,148 | 1,044 | 1,047 | 185,600 |
| 2009/03/27 | 1,152 | 1,165 | 1,122 | 1,146 | 197,800 |
| 2009/03/26 | 1,140 | 1,157 | 1,135 | 1,151 | 215,000 |
| 2009/03/25 | 1,130 | 1,147 | 1,112 | 1,147 | 185,300 |
| 2009/03/24 | 1,159 | 1,159 | 1,104 | 1,123 | 226,900 |
| 2009/03/23 | 1,059 | 1,100 | 1,055 | 1,099 | 239,800 |
| 2009/03/19 | 1,040 | 1,058 | 1,025 | 1,051 | 181,900 |
| 2009/03/18 | 1,022 | 1,035 | 1,005 | 1,020 | 155,700 |
| 2009/03/17 | 1,019 | 1,026 | 1,008 | 1,008 | 228,500 |
| 2009/03/16 | 995 | 1,007 | 981 | 1,004 | 143,300 |
| 2009/03/13 | 988 | 988 | 964 | 969 | 122,700 |
| 2009/03/12 | 962 | 986 | 948 | 966 | 90,100 |
| 2009/03/11 | 957 | 979 | 955 | 965 | 103,800 |
| 2009/03/10 | 982 | 982 | 933 | 938 | 120,700 |
| 2009/03/09 | 989 | 990 | 952 | 967 | 94,100 |
| 2009/03/06 | 976 | 1,000 | 965 | 969 | 129,400 |
| 2009/03/05 | 1,009 | 1,023 | 1,004 | 1,015 | 131,400 |
| 2009/03/04 | 975 | 1,010 | 968 | 1,008 | 138,500 |
| 2009/03/03 | 950 | 985 | 945 | 980 | 121,400 |
| 2009/03/02 | 972 | 999 | 971 | 978 | 149,200 |
| 2009/02/27 | 1,022 | 1,022 | 985 | 1,002 | 135,500 |
| 2009/02/26 | 997 | 1,027 | 981 | 1,011 | 171,000 |
| 2009/02/25 | 980 | 998 | 963 | 996 | 175,100 |
| 2009/02/24 | 920 | 955 | 917 | 952 | 112,000 |
| 2009/02/23 | 930 | 956 | 904 | 950 | 124,600 |
| 2009/02/20 | 963 | 969 | 944 | 956 | 121,300 |
| 2009/02/19 | 948 | 979 | 948 | 968 | 176,800 |
| 2009/02/18 | 912 | 965 | 907 | 963 | 260,500 |
| 2009/02/17 | 933 | 943 | 926 | 929 | 99,000 |
| 2009/02/16 | 919 | 949 | 919 | 933 | 154,700 |
| 2009/02/13 | 936 | 943 | 910 | 929 | 190,900 |
| 2009/02/12 | 917 | 950 | 913 | 938 | 183,100 |
| 2009/02/10 | 950 | 966 | 921 | 937 | 278,800 |
| 2009/02/09 | 950 | 967 | 937 | 937 | 353,500 |
| 2009/02/06 | 914 | 942 | 909 | 921 | 297,900 |
| 2009/02/05 | 884 | 925 | 880 | 907 | 443,600 |
| 2009/02/04 | 802 | 829 | 800 | 828 | 129,700 |
| 2009/02/03 | 787 | 819 | 787 | 793 | 101,600 |
| 2009/02/02 | 790 | 812 | 780 | 784 | 96,000 |
| 2009/01/30 | 804 | 804 | 777 | 790 | 219,500 |
| 2009/01/29 | 883 | 889 | 804 | 817 | 263,300 |
| 2009/01/28 | 844 | 870 | 827 | 863 | 145,200 |
| 2009/01/27 | 800 | 848 | 798 | 839 | 159,500 |
| 2009/01/26 | 783 | 790 | 772 | 774 | 103,100 |
| 2009/01/23 | 815 | 819 | 790 | 792 | 161,200 |
| 2009/01/22 | 851 | 859 | 811 | 835 | 161,300 |
| 2009/01/21 | 870 | 871 | 842 | 842 | 206,600 |
| 2009/01/20 | 925 | 928 | 883 | 894 | 141,300 |
| 2009/01/19 | 950 | 960 | 900 | 920 | 176,300 |
| 2009/01/16 | 915 | 938 | 903 | 935 | 170,100 |
| 2009/01/15 | 918 | 938 | 900 | 908 | 214,300 |
| 2009/01/14 | 955 | 964 | 929 | 948 | 142,700 |
| 2009/01/13 | 964 | 969 | 936 | 945 | 275,900 |
| 2009/01/09 | 1,061 | 1,065 | 1,014 | 1,014 | 207,500 |
| 2009/01/08 | 1,038 | 1,070 | 1,020 | 1,036 | 399,000 |
| 2009/01/07 | 998 | 1,078 | 996 | 1,078 | 723,900 |
| 2009/01/06 | 962 | 988 | 910 | 978 | 632,800 |
| 2009/01/05 | 977 | 997 | 939 | 958 | 480,100 |