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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,722 | 1,722 | 1,702 | 1,714 | 59,300 |
| 2010/12/29 | 1,725 | 1,735 | 1,717 | 1,730 | 67,800 |
| 2010/12/28 | 1,726 | 1,734 | 1,712 | 1,712 | 88,800 |
| 2010/12/27 | 1,690 | 1,727 | 1,690 | 1,725 | 99,700 |
| 2010/12/24 | 1,688 | 1,722 | 1,679 | 1,720 | 172,300 |
| 2010/12/22 | 1,740 | 1,755 | 1,703 | 1,715 | 210,600 |
| 2010/12/21 | 1,709 | 1,730 | 1,703 | 1,724 | 131,200 |
| 2010/12/20 | 1,699 | 1,716 | 1,688 | 1,715 | 194,100 |
| 2010/12/17 | 1,679 | 1,698 | 1,666 | 1,691 | 158,200 |
| 2010/12/16 | 1,693 | 1,710 | 1,683 | 1,693 | 226,600 |
| 2010/12/15 | 1,653 | 1,679 | 1,644 | 1,667 | 191,300 |
| 2010/12/14 | 1,619 | 1,630 | 1,603 | 1,623 | 88,900 |
| 2010/12/13 | 1,592 | 1,609 | 1,583 | 1,604 | 111,400 |
| 2010/12/10 | 1,617 | 1,617 | 1,583 | 1,592 | 166,300 |
| 2010/12/09 | 1,597 | 1,620 | 1,592 | 1,617 | 128,700 |
| 2010/12/08 | 1,600 | 1,611 | 1,583 | 1,606 | 189,000 |
| 2010/12/07 | 1,545 | 1,580 | 1,531 | 1,580 | 253,900 |
| 2010/12/06 | 1,478 | 1,513 | 1,477 | 1,510 | 107,000 |
| 2010/12/03 | 1,498 | 1,498 | 1,477 | 1,479 | 73,800 |
| 2010/12/02 | 1,488 | 1,489 | 1,468 | 1,484 | 80,500 |
| 2010/12/01 | 1,440 | 1,455 | 1,435 | 1,449 | 79,900 |
| 2010/11/30 | 1,490 | 1,497 | 1,455 | 1,464 | 73,600 |
| 2010/11/29 | 1,490 | 1,507 | 1,467 | 1,493 | 71,200 |
| 2010/11/26 | 1,488 | 1,505 | 1,480 | 1,489 | 123,600 |
| 2010/11/25 | 1,470 | 1,490 | 1,452 | 1,470 | 156,400 |
| 2010/11/24 | 1,420 | 1,471 | 1,414 | 1,456 | 87,400 |
| 2010/11/22 | 1,449 | 1,473 | 1,442 | 1,462 | 119,800 |
| 2010/11/19 | 1,430 | 1,437 | 1,421 | 1,436 | 90,000 |
| 2010/11/18 | 1,384 | 1,445 | 1,383 | 1,428 | 219,700 |
| 2010/11/17 | 1,352 | 1,370 | 1,335 | 1,367 | 90,600 |
| 2010/11/16 | 1,392 | 1,395 | 1,366 | 1,367 | 105,600 |
| 2010/11/15 | 1,399 | 1,399 | 1,380 | 1,395 | 53,900 |
| 2010/11/12 | 1,411 | 1,417 | 1,390 | 1,399 | 80,300 |
| 2010/11/11 | 1,452 | 1,459 | 1,416 | 1,425 | 90,800 |
| 2010/11/10 | 1,400 | 1,448 | 1,400 | 1,448 | 136,800 |
| 2010/11/09 | 1,417 | 1,417 | 1,382 | 1,389 | 74,300 |
| 2010/11/08 | 1,404 | 1,424 | 1,391 | 1,416 | 94,000 |
| 2010/11/05 | 1,386 | 1,418 | 1,380 | 1,399 | 119,600 |
| 2010/11/04 | 1,353 | 1,376 | 1,347 | 1,356 | 80,800 |
| 2010/11/02 | 1,338 | 1,353 | 1,320 | 1,344 | 98,900 |
| 2010/11/01 | 1,317 | 1,335 | 1,310 | 1,326 | 102,600 |
| 2010/10/29 | 1,350 | 1,360 | 1,321 | 1,327 | 87,600 |
| 2010/10/28 | 1,357 | 1,357 | 1,321 | 1,349 | 254,300 |
| 2010/10/27 | 1,366 | 1,378 | 1,325 | 1,357 | 153,400 |
| 2010/10/26 | 1,382 | 1,383 | 1,365 | 1,366 | 129,900 |
| 2010/10/25 | 1,379 | 1,382 | 1,356 | 1,368 | 86,400 |
| 2010/10/22 | 1,367 | 1,383 | 1,350 | 1,373 | 75,600 |
| 2010/10/21 | 1,380 | 1,394 | 1,354 | 1,366 | 89,300 |
| 2010/10/20 | 1,378 | 1,379 | 1,335 | 1,371 | 155,300 |
| 2010/10/19 | 1,360 | 1,423 | 1,358 | 1,408 | 124,300 |
| 2010/10/18 | 1,392 | 1,393 | 1,358 | 1,372 | 80,900 |
| 2010/10/15 | 1,399 | 1,418 | 1,384 | 1,392 | 106,800 |
| 2010/10/14 | 1,414 | 1,426 | 1,364 | 1,391 | 183,300 |
| 2010/10/13 | 1,412 | 1,443 | 1,400 | 1,411 | 122,000 |
| 2010/10/12 | 1,462 | 1,472 | 1,390 | 1,412 | 209,400 |
| 2010/10/08 | 1,459 | 1,476 | 1,453 | 1,467 | 193,100 |
| 2010/10/07 | 1,444 | 1,459 | 1,437 | 1,459 | 193,900 |
| 2010/10/06 | 1,403 | 1,439 | 1,399 | 1,431 | 247,000 |
| 2010/10/05 | 1,361 | 1,390 | 1,342 | 1,375 | 178,000 |
| 2010/10/04 | 1,379 | 1,410 | 1,375 | 1,381 | 171,500 |
| 2010/10/01 | 1,343 | 1,379 | 1,342 | 1,373 | 154,700 |
| 2010/09/30 | 1,333 | 1,374 | 1,333 | 1,342 | 89,200 |
| 2010/09/29 | 1,335 | 1,348 | 1,328 | 1,345 | 61,400 |
| 2010/09/28 | 1,323 | 1,347 | 1,323 | 1,332 | 36,100 |
| 2010/09/27 | 1,328 | 1,344 | 1,327 | 1,341 | 82,400 |
| 2010/09/24 | 1,341 | 1,350 | 1,325 | 1,326 | 106,000 |
| 2010/09/22 | 1,355 | 1,363 | 1,343 | 1,348 | 116,800 |
| 2010/09/21 | 1,358 | 1,358 | 1,325 | 1,345 | 147,500 |
| 2010/09/17 | 1,297 | 1,337 | 1,295 | 1,332 | 149,100 |
| 2010/09/16 | 1,331 | 1,351 | 1,298 | 1,302 | 249,800 |
| 2010/09/15 | 1,310 | 1,344 | 1,288 | 1,330 | 242,400 |
| 2010/09/14 | 1,345 | 1,345 | 1,320 | 1,324 | 79,400 |
| 2010/09/13 | 1,359 | 1,369 | 1,322 | 1,330 | 130,600 |
| 2010/09/10 | 1,360 | 1,369 | 1,310 | 1,341 | 165,600 |
| 2010/09/09 | 1,352 | 1,357 | 1,343 | 1,348 | 96,700 |
| 2010/09/08 | 1,350 | 1,350 | 1,320 | 1,335 | 124,100 |
| 2010/09/07 | 1,350 | 1,384 | 1,338 | 1,374 | 123,800 |
| 2010/09/06 | 1,317 | 1,357 | 1,290 | 1,353 | 169,200 |
| 2010/09/03 | 1,253 | 1,292 | 1,253 | 1,290 | 53,300 |
| 2010/09/02 | 1,268 | 1,271 | 1,238 | 1,252 | 71,400 |
| 2010/09/01 | 1,238 | 1,248 | 1,217 | 1,238 | 80,000 |
| 2010/08/31 | 1,269 | 1,290 | 1,239 | 1,240 | 86,000 |
| 2010/08/30 | 1,298 | 1,315 | 1,283 | 1,299 | 109,100 |
| 2010/08/27 | 1,249 | 1,280 | 1,212 | 1,268 | 195,400 |
| 2010/08/26 | 1,264 | 1,338 | 1,237 | 1,249 | 228,400 |
| 2010/08/25 | 1,251 | 1,278 | 1,234 | 1,244 | 203,400 |
| 2010/08/24 | 1,324 | 1,326 | 1,285 | 1,286 | 169,700 |
| 2010/08/23 | 1,400 | 1,400 | 1,336 | 1,336 | 133,700 |
| 2010/08/20 | 1,384 | 1,420 | 1,382 | 1,406 | 126,900 |
| 2010/08/19 | 1,387 | 1,402 | 1,373 | 1,396 | 60,800 |
| 2010/08/18 | 1,399 | 1,409 | 1,381 | 1,395 | 68,800 |
| 2010/08/17 | 1,380 | 1,384 | 1,348 | 1,373 | 85,900 |
| 2010/08/16 | 1,386 | 1,410 | 1,379 | 1,393 | 111,400 |
| 2010/08/13 | 1,383 | 1,391 | 1,354 | 1,388 | 174,300 |
| 2010/08/12 | 1,337 | 1,363 | 1,334 | 1,362 | 135,700 |
| 2010/08/11 | 1,400 | 1,401 | 1,380 | 1,386 | 112,900 |
| 2010/08/10 | 1,419 | 1,452 | 1,409 | 1,416 | 88,700 |
| 2010/08/09 | 1,401 | 1,427 | 1,399 | 1,425 | 193,800 |
| 2010/08/06 | 1,290 | 1,432 | 1,280 | 1,431 | 615,800 |
| 2010/08/05 | 1,297 | 1,316 | 1,296 | 1,299 | 107,200 |
| 2010/08/04 | 1,306 | 1,325 | 1,292 | 1,299 | 173,800 |
| 2010/08/03 | 1,345 | 1,345 | 1,313 | 1,323 | 116,800 |
| 2010/08/02 | 1,325 | 1,359 | 1,313 | 1,315 | 86,900 |
| 2010/07/30 | 1,367 | 1,368 | 1,310 | 1,330 | 107,900 |
| 2010/07/29 | 1,391 | 1,395 | 1,362 | 1,367 | 71,200 |
| 2010/07/28 | 1,414 | 1,414 | 1,387 | 1,390 | 71,900 |
| 2010/07/27 | 1,402 | 1,413 | 1,388 | 1,391 | 92,600 |
| 2010/07/26 | 1,383 | 1,404 | 1,379 | 1,383 | 61,100 |
| 2010/07/23 | 1,363 | 1,377 | 1,350 | 1,363 | 126,400 |
| 2010/07/22 | 1,301 | 1,340 | 1,301 | 1,317 | 95,000 |
| 2010/07/21 | 1,370 | 1,376 | 1,320 | 1,322 | 97,000 |
| 2010/07/20 | 1,350 | 1,364 | 1,333 | 1,340 | 103,200 |
| 2010/07/16 | 1,370 | 1,377 | 1,352 | 1,356 | 132,000 |
| 2010/07/15 | 1,418 | 1,425 | 1,381 | 1,383 | 208,500 |
| 2010/07/14 | 1,465 | 1,467 | 1,432 | 1,442 | 129,400 |
| 2010/07/13 | 1,474 | 1,475 | 1,426 | 1,437 | 103,800 |
| 2010/07/12 | 1,444 | 1,498 | 1,443 | 1,460 | 162,500 |
| 2010/07/09 | 1,419 | 1,450 | 1,413 | 1,443 | 133,700 |
| 2010/07/08 | 1,391 | 1,414 | 1,391 | 1,410 | 230,100 |
| 2010/07/07 | 1,391 | 1,396 | 1,355 | 1,361 | 131,900 |
| 2010/07/06 | 1,364 | 1,392 | 1,325 | 1,388 | 117,200 |
| 2010/07/05 | 1,350 | 1,373 | 1,350 | 1,357 | 114,300 |
| 2010/07/02 | 1,351 | 1,367 | 1,345 | 1,364 | 118,100 |
| 2010/07/01 | 1,361 | 1,374 | 1,341 | 1,358 | 135,600 |
| 2010/06/30 | 1,367 | 1,384 | 1,354 | 1,384 | 188,900 |
| 2010/06/29 | 1,426 | 1,448 | 1,410 | 1,414 | 122,100 |
| 2010/06/28 | 1,450 | 1,458 | 1,423 | 1,433 | 94,600 |
| 2010/06/25 | 1,446 | 1,460 | 1,435 | 1,450 | 175,500 |
| 2010/06/24 | 1,447 | 1,511 | 1,443 | 1,476 | 159,800 |
| 2010/06/23 | 1,482 | 1,485 | 1,443 | 1,458 | 229,400 |
| 2010/06/22 | 1,537 | 1,542 | 1,504 | 1,516 | 196,300 |
| 2010/06/21 | 1,481 | 1,548 | 1,481 | 1,543 | 369,100 |
| 2010/06/18 | 1,478 | 1,491 | 1,455 | 1,481 | 295,000 |
| 2010/06/17 | 1,418 | 1,478 | 1,410 | 1,448 | 331,900 |
| 2010/06/16 | 1,398 | 1,425 | 1,392 | 1,397 | 349,000 |
| 2010/06/15 | 1,410 | 1,413 | 1,378 | 1,383 | 378,900 |
| 2010/06/14 | 1,433 | 1,467 | 1,416 | 1,436 | 229,500 |
| 2010/06/11 | 1,395 | 1,439 | 1,391 | 1,411 | 256,100 |
| 2010/06/10 | 1,402 | 1,407 | 1,351 | 1,369 | 338,400 |
| 2010/06/09 | 1,476 | 1,478 | 1,402 | 1,418 | 172,100 |
| 2010/06/08 | 1,451 | 1,494 | 1,438 | 1,476 | 198,600 |
| 2010/06/07 | 1,538 | 1,538 | 1,456 | 1,460 | 302,300 |
| 2010/06/04 | 1,573 | 1,604 | 1,568 | 1,578 | 160,500 |
| 2010/06/03 | 1,584 | 1,588 | 1,556 | 1,569 | 192,500 |
| 2010/06/02 | 1,571 | 1,585 | 1,536 | 1,544 | 208,000 |
| 2010/06/01 | 1,630 | 1,640 | 1,602 | 1,603 | 115,100 |
| 2010/05/31 | 1,584 | 1,672 | 1,584 | 1,653 | 272,800 |
| 2010/05/28 | 1,590 | 1,630 | 1,566 | 1,572 | 354,200 |
| 2010/05/27 | 1,528 | 1,549 | 1,514 | 1,533 | 213,800 |
| 2010/05/26 | 1,539 | 1,586 | 1,521 | 1,545 | 168,800 |
| 2010/05/25 | 1,601 | 1,620 | 1,530 | 1,538 | 179,000 |
| 2010/05/24 | 1,633 | 1,649 | 1,585 | 1,641 | 98,200 |
| 2010/05/21 | 1,569 | 1,620 | 1,560 | 1,612 | 186,200 |
| 2010/05/20 | 1,667 | 1,678 | 1,628 | 1,637 | 223,100 |
| 2010/05/19 | 1,710 | 1,711 | 1,653 | 1,698 | 197,300 |
| 2010/05/18 | 1,728 | 1,755 | 1,718 | 1,723 | 138,800 |
| 2010/05/17 | 1,811 | 1,824 | 1,728 | 1,736 | 234,300 |
| 2010/05/14 | 1,800 | 1,869 | 1,788 | 1,839 | 284,200 |
| 2010/05/13 | 1,857 | 1,885 | 1,825 | 1,838 | 197,600 |
| 2010/05/12 | 1,864 | 1,870 | 1,840 | 1,851 | 100,000 |
| 2010/05/11 | 1,916 | 1,917 | 1,844 | 1,863 | 172,000 |
| 2010/05/10 | 1,875 | 1,897 | 1,863 | 1,876 | 187,600 |
| 2010/05/07 | 1,850 | 1,897 | 1,845 | 1,883 | 194,000 |
| 2010/05/06 | 1,912 | 1,946 | 1,901 | 1,926 | 211,700 |
| 2010/04/30 | 1,967 | 1,968 | 1,950 | 1,952 | 107,400 |
| 2010/04/28 | 1,935 | 1,959 | 1,930 | 1,938 | 176,700 |
| 2010/04/27 | 1,951 | 1,972 | 1,938 | 1,968 | 159,500 |
| 2010/04/26 | 1,940 | 1,959 | 1,940 | 1,951 | 156,400 |
| 2010/04/23 | 1,919 | 1,952 | 1,912 | 1,920 | 136,700 |
| 2010/04/22 | 1,930 | 1,930 | 1,902 | 1,919 | 102,900 |
| 2010/04/21 | 1,930 | 1,932 | 1,912 | 1,930 | 140,600 |
| 2010/04/20 | 1,917 | 1,933 | 1,888 | 1,894 | 131,500 |
| 2010/04/19 | 1,950 | 1,950 | 1,903 | 1,917 | 178,900 |
| 2010/04/16 | 1,980 | 1,982 | 1,959 | 1,961 | 130,000 |
| 2010/04/15 | 1,958 | 1,985 | 1,940 | 1,982 | 224,300 |
| 2010/04/14 | 1,979 | 1,991 | 1,930 | 1,937 | 351,300 |
| 2010/04/13 | 2,000 | 2,015 | 1,960 | 1,978 | 431,000 |
| 2010/04/12 | 1,925 | 1,986 | 1,924 | 1,984 | 790,800 |
| 2010/04/09 | 1,825 | 1,885 | 1,825 | 1,885 | 359,200 |
| 2010/04/08 | 1,840 | 1,850 | 1,821 | 1,824 | 231,100 |
| 2010/04/07 | 1,854 | 1,854 | 1,840 | 1,842 | 158,200 |
| 2010/04/06 | 1,870 | 1,876 | 1,841 | 1,847 | 156,900 |
| 2010/04/05 | 1,880 | 1,882 | 1,865 | 1,869 | 164,600 |
| 2010/04/02 | 1,879 | 1,887 | 1,865 | 1,875 | 276,000 |
| 2010/04/01 | 1,875 | 1,875 | 1,841 | 1,859 | 232,100 |
| 2010/03/31 | 1,918 | 1,919 | 1,878 | 1,881 | 184,800 |
| 2010/03/30 | 1,898 | 1,905 | 1,880 | 1,905 | 193,000 |
| 2010/03/29 | 1,857 | 1,885 | 1,848 | 1,870 | 198,300 |
| 2010/03/26 | 1,857 | 1,859 | 1,840 | 1,847 | 216,700 |
| 2010/03/25 | 1,821 | 1,850 | 1,817 | 1,845 | 304,400 |
| 2010/03/24 | 1,842 | 1,858 | 1,815 | 1,819 | 315,400 |
| 2010/03/23 | 1,846 | 1,852 | 1,831 | 1,841 | 408,200 |
| 2010/03/19 | 1,920 | 1,920 | 1,868 | 1,872 | 386,400 |
| 2010/03/18 | 1,950 | 1,950 | 1,921 | 1,925 | 132,000 |
| 2010/03/17 | 1,974 | 1,974 | 1,933 | 1,951 | 147,700 |
| 2010/03/16 | 1,977 | 1,977 | 1,963 | 1,964 | 92,500 |
| 2010/03/15 | 1,970 | 1,976 | 1,956 | 1,976 | 109,500 |
| 2010/03/12 | 1,978 | 1,978 | 1,957 | 1,965 | 88,500 |
| 2010/03/11 | 1,965 | 1,977 | 1,958 | 1,970 | 113,900 |
| 2010/03/10 | 1,944 | 1,963 | 1,943 | 1,958 | 84,900 |
| 2010/03/09 | 1,969 | 1,969 | 1,943 | 1,952 | 99,100 |
| 2010/03/08 | 1,970 | 1,974 | 1,950 | 1,966 | 105,500 |
| 2010/03/05 | 1,944 | 1,945 | 1,925 | 1,943 | 93,500 |
| 2010/03/04 | 1,954 | 1,963 | 1,918 | 1,919 | 155,000 |
| 2010/03/03 | 1,933 | 1,970 | 1,920 | 1,970 | 220,600 |
| 2010/03/02 | 1,921 | 1,936 | 1,911 | 1,923 | 106,300 |
| 2010/03/01 | 1,922 | 1,942 | 1,917 | 1,927 | 65,900 |
| 2010/02/26 | 1,921 | 1,929 | 1,917 | 1,928 | 219,300 |
| 2010/02/25 | 1,950 | 1,955 | 1,911 | 1,919 | 555,200 |
| 2010/02/24 | 1,975 | 1,984 | 1,960 | 1,962 | 175,000 |
| 2010/02/23 | 2,027 | 2,027 | 1,955 | 1,997 | 214,700 |
| 2010/02/22 | 2,030 | 2,040 | 2,023 | 2,023 | 191,700 |
| 2010/02/19 | 2,020 | 2,037 | 2,016 | 2,025 | 281,300 |
| 2010/02/18 | 2,046 | 2,048 | 2,015 | 2,020 | 544,000 |
| 2010/02/17 | 2,015 | 2,070 | 2,005 | 2,056 | 564,300 |
| 2010/02/16 | 2,068 | 2,068 | 2,026 | 2,026 | 116,100 |
| 2010/02/15 | 2,032 | 2,085 | 2,032 | 2,049 | 142,200 |
| 2010/02/12 | 2,020 | 2,043 | 2,020 | 2,032 | 168,400 |
| 2010/02/10 | 2,077 | 2,079 | 2,012 | 2,013 | 315,400 |
| 2010/02/09 | 2,035 | 2,082 | 2,017 | 2,071 | 297,400 |
| 2010/02/08 | 2,010 | 2,079 | 2,010 | 2,071 | 209,100 |
| 2010/02/05 | 2,011 | 2,068 | 2,000 | 2,045 | 255,900 |
| 2010/02/04 | 2,101 | 2,149 | 2,101 | 2,148 | 196,200 |
| 2010/02/03 | 2,117 | 2,125 | 2,061 | 2,088 | 129,300 |
| 2010/02/02 | 2,130 | 2,137 | 2,100 | 2,117 | 206,000 |
| 2010/02/01 | 2,015 | 2,098 | 2,015 | 2,080 | 344,400 |
| 2010/01/29 | 1,963 | 2,020 | 1,962 | 2,012 | 215,500 |
| 2010/01/28 | 1,907 | 1,968 | 1,906 | 1,949 | 141,400 |
| 2010/01/27 | 1,950 | 1,953 | 1,902 | 1,905 | 170,400 |
| 2010/01/26 | 2,006 | 2,017 | 1,950 | 1,955 | 137,400 |
| 2010/01/25 | 2,001 | 2,024 | 2,001 | 2,009 | 114,800 |
| 2010/01/22 | 2,038 | 2,043 | 2,019 | 2,033 | 165,500 |
| 2010/01/21 | 2,029 | 2,062 | 2,009 | 2,045 | 200,700 |
| 2010/01/20 | 2,062 | 2,081 | 2,020 | 2,041 | 149,700 |
| 2010/01/19 | 2,120 | 2,129 | 2,033 | 2,046 | 197,200 |
| 2010/01/18 | 2,141 | 2,152 | 2,120 | 2,124 | 93,000 |
| 2010/01/15 | 2,152 | 2,164 | 2,123 | 2,143 | 121,400 |
| 2010/01/14 | 2,146 | 2,175 | 2,146 | 2,169 | 98,800 |
| 2010/01/13 | 2,167 | 2,181 | 2,142 | 2,145 | 109,500 |
| 2010/01/12 | 2,161 | 2,188 | 2,149 | 2,188 | 139,000 |
| 2010/01/08 | 2,150 | 2,169 | 2,145 | 2,167 | 102,800 |
| 2010/01/07 | 2,149 | 2,176 | 2,140 | 2,155 | 131,700 |
| 2010/01/06 | 2,199 | 2,205 | 2,142 | 2,148 | 208,300 |
| 2010/01/05 | 2,170 | 2,187 | 2,150 | 2,170 | 211,300 |
| 2010/01/04 | 2,012 | 2,140 | 2,012 | 2,123 | 217,300 |