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 |
|---|---|---|---|---|---|
| 2011/12/30 | 980 | 990 | 974 | 988 | 17,900 |
| 2011/12/29 | 968 | 976 | 953 | 971 | 36,000 |
| 2011/12/28 | 968 | 976 | 966 | 968 | 21,300 |
| 2011/12/27 | 989 | 990 | 970 | 973 | 43,400 |
| 2011/12/26 | 990 | 990 | 973 | 984 | 21,000 |
| 2011/12/22 | 992 | 993 | 970 | 975 | 52,400 |
| 2011/12/21 | 1,032 | 1,035 | 990 | 1,003 | 35,800 |
| 2011/12/20 | 1,005 | 1,015 | 1,001 | 1,005 | 12,300 |
| 2011/12/19 | 1,019 | 1,025 | 989 | 1,003 | 52,100 |
| 2011/12/16 | 1,019 | 1,055 | 1,015 | 1,047 | 77,000 |
| 2011/12/15 | 1,014 | 1,015 | 1,001 | 1,003 | 23,000 |
| 2011/12/14 | 1,044 | 1,044 | 1,020 | 1,028 | 24,600 |
| 2011/12/13 | 1,030 | 1,044 | 1,024 | 1,038 | 22,900 |
| 2011/12/12 | 1,070 | 1,071 | 1,050 | 1,052 | 46,300 |
| 2011/12/09 | 1,037 | 1,061 | 1,037 | 1,049 | 54,400 |
| 2011/12/08 | 1,079 | 1,093 | 1,065 | 1,067 | 82,900 |
| 2011/12/07 | 1,020 | 1,052 | 1,020 | 1,044 | 21,800 |
| 2011/12/06 | 1,073 | 1,073 | 1,023 | 1,025 | 37,900 |
| 2011/12/05 | 1,039 | 1,077 | 1,035 | 1,074 | 86,000 |
| 2011/12/02 | 1,009 | 1,029 | 1,009 | 1,027 | 45,100 |
| 2011/12/01 | 1,021 | 1,025 | 998 | 1,018 | 49,000 |
| 2011/11/30 | 978 | 989 | 972 | 987 | 27,800 |
| 2011/11/29 | 957 | 993 | 957 | 993 | 38,400 |
| 2011/11/28 | 941 | 947 | 927 | 942 | 67,800 |
| 2011/11/25 | 947 | 957 | 926 | 926 | 34,000 |
| 2011/11/24 | 950 | 958 | 945 | 948 | 33,000 |
| 2011/11/22 | 963 | 984 | 960 | 969 | 37,500 |
| 2011/11/21 | 970 | 989 | 970 | 978 | 22,300 |
| 2011/11/18 | 961 | 977 | 961 | 973 | 31,700 |
| 2011/11/17 | 965 | 990 | 958 | 988 | 29,500 |
| 2011/11/16 | 989 | 991 | 969 | 969 | 20,000 |
| 2011/11/15 | 994 | 996 | 984 | 990 | 52,700 |
| 2011/11/14 | 999 | 999 | 989 | 995 | 26,700 |
| 2011/11/11 | 998 | 1,004 | 972 | 982 | 65,600 |
| 2011/11/10 | 980 | 985 | 967 | 983 | 47,500 |
| 2011/11/09 | 1,000 | 1,006 | 993 | 1,000 | 74,900 |
| 2011/11/08 | 1,001 | 1,010 | 989 | 996 | 55,300 |
| 2011/11/07 | 996 | 1,008 | 991 | 1,001 | 53,100 |
| 2011/11/04 | 1,010 | 1,015 | 993 | 995 | 180,000 |
| 2011/11/02 | 1,029 | 1,043 | 1,004 | 1,006 | 85,000 |
| 2011/11/01 | 1,081 | 1,092 | 1,053 | 1,059 | 48,500 |
| 2011/10/31 | 1,098 | 1,128 | 1,098 | 1,104 | 67,200 |
| 2011/10/28 | 1,133 | 1,148 | 1,127 | 1,129 | 60,400 |
| 2011/10/27 | 1,124 | 1,129 | 1,084 | 1,127 | 49,000 |
| 2011/10/26 | 1,083 | 1,118 | 1,083 | 1,104 | 28,900 |
| 2011/10/25 | 1,125 | 1,127 | 1,100 | 1,111 | 26,500 |
| 2011/10/24 | 1,096 | 1,130 | 1,093 | 1,127 | 35,700 |
| 2011/10/21 | 1,086 | 1,104 | 1,085 | 1,087 | 16,300 |
| 2011/10/20 | 1,098 | 1,110 | 1,078 | 1,088 | 25,800 |
| 2011/10/19 | 1,133 | 1,141 | 1,113 | 1,114 | 20,400 |
| 2011/10/18 | 1,091 | 1,121 | 1,085 | 1,116 | 27,300 |
| 2011/10/17 | 1,119 | 1,125 | 1,108 | 1,113 | 29,900 |
| 2011/10/14 | 1,125 | 1,139 | 1,087 | 1,090 | 45,900 |
| 2011/10/13 | 1,124 | 1,139 | 1,118 | 1,135 | 57,000 |
| 2011/10/12 | 1,092 | 1,119 | 1,086 | 1,109 | 42,100 |
| 2011/10/11 | 1,101 | 1,117 | 1,091 | 1,098 | 49,500 |
| 2011/10/07 | 1,062 | 1,099 | 1,062 | 1,087 | 59,900 |
| 2011/10/06 | 1,013 | 1,058 | 1,013 | 1,038 | 40,200 |
| 2011/10/05 | 1,046 | 1,048 | 1,003 | 1,003 | 40,300 |
| 2011/10/04 | 1,032 | 1,045 | 1,024 | 1,038 | 41,400 |
| 2011/10/03 | 1,058 | 1,080 | 1,041 | 1,066 | 48,800 |
| 2011/09/30 | 1,112 | 1,112 | 1,061 | 1,101 | 61,600 |
| 2011/09/29 | 1,050 | 1,111 | 1,041 | 1,111 | 113,600 |
| 2011/09/28 | 1,050 | 1,075 | 1,050 | 1,070 | 58,800 |
| 2011/09/27 | 996 | 1,042 | 996 | 1,042 | 96,400 |
| 2011/09/26 | 1,006 | 1,006 | 965 | 966 | 124,800 |
| 2011/09/22 | 1,013 | 1,025 | 1,002 | 1,020 | 103,900 |
| 2011/09/21 | 1,050 | 1,068 | 1,031 | 1,032 | 64,000 |
| 2011/09/20 | 1,060 | 1,071 | 1,046 | 1,055 | 37,100 |
| 2011/09/16 | 1,051 | 1,089 | 1,048 | 1,083 | 65,900 |
| 2011/09/15 | 1,045 | 1,059 | 1,038 | 1,046 | 44,300 |
| 2011/09/14 | 1,051 | 1,067 | 1,026 | 1,028 | 49,600 |
| 2011/09/13 | 1,014 | 1,071 | 1,011 | 1,057 | 69,800 |
| 2011/09/12 | 1,017 | 1,019 | 1,000 | 1,003 | 54,900 |
| 2011/09/09 | 1,030 | 1,041 | 1,021 | 1,022 | 83,600 |
| 2011/09/08 | 1,042 | 1,050 | 1,034 | 1,041 | 57,200 |
| 2011/09/07 | 1,025 | 1,055 | 1,023 | 1,042 | 84,800 |
| 2011/09/06 | 1,062 | 1,062 | 1,018 | 1,023 | 80,800 |
| 2011/09/05 | 1,065 | 1,065 | 1,048 | 1,059 | 40,900 |
| 2011/09/02 | 1,085 | 1,107 | 1,077 | 1,087 | 66,000 |
| 2011/09/01 | 1,117 | 1,126 | 1,100 | 1,110 | 88,800 |
| 2011/08/31 | 1,132 | 1,135 | 1,099 | 1,110 | 68,300 |
| 2011/08/30 | 1,114 | 1,143 | 1,114 | 1,132 | 100,200 |
| 2011/08/29 | 1,104 | 1,114 | 1,082 | 1,104 | 50,200 |
| 2011/08/26 | 1,076 | 1,090 | 1,069 | 1,089 | 53,300 |
| 2011/08/25 | 1,048 | 1,087 | 1,048 | 1,069 | 66,700 |
| 2011/08/24 | 1,068 | 1,078 | 1,029 | 1,034 | 85,000 |
| 2011/08/23 | 1,039 | 1,046 | 1,013 | 1,042 | 55,500 |
| 2011/08/22 | 1,025 | 1,047 | 1,020 | 1,022 | 57,300 |
| 2011/08/19 | 1,026 | 1,047 | 1,026 | 1,039 | 74,600 |
| 2011/08/18 | 1,100 | 1,100 | 1,061 | 1,065 | 83,900 |
| 2011/08/17 | 1,121 | 1,125 | 1,102 | 1,109 | 79,700 |
| 2011/08/16 | 1,111 | 1,135 | 1,111 | 1,134 | 68,700 |
| 2011/08/15 | 1,118 | 1,121 | 1,100 | 1,108 | 45,400 |
| 2011/08/12 | 1,122 | 1,135 | 1,095 | 1,098 | 112,000 |
| 2011/08/11 | 1,100 | 1,116 | 1,087 | 1,113 | 94,900 |
| 2011/08/10 | 1,125 | 1,154 | 1,103 | 1,140 | 277,300 |
| 2011/08/09 | 1,070 | 1,115 | 1,030 | 1,095 | 140,200 |
| 2011/08/08 | 1,150 | 1,150 | 1,101 | 1,116 | 140,100 |
| 2011/08/05 | 1,120 | 1,171 | 1,120 | 1,159 | 112,500 |
| 2011/08/04 | 1,209 | 1,225 | 1,205 | 1,209 | 72,700 |
| 2011/08/03 | 1,224 | 1,237 | 1,212 | 1,217 | 91,800 |
| 2011/08/02 | 1,270 | 1,270 | 1,243 | 1,254 | 96,000 |
| 2011/08/01 | 1,243 | 1,299 | 1,238 | 1,288 | 190,600 |
| 2011/07/29 | 1,233 | 1,248 | 1,218 | 1,219 | 71,300 |
| 2011/07/28 | 1,230 | 1,247 | 1,230 | 1,242 | 67,500 |
| 2011/07/27 | 1,251 | 1,269 | 1,242 | 1,266 | 60,400 |
| 2011/07/26 | 1,271 | 1,271 | 1,252 | 1,262 | 52,500 |
| 2011/07/25 | 1,276 | 1,283 | 1,267 | 1,273 | 57,700 |
| 2011/07/22 | 1,280 | 1,287 | 1,273 | 1,276 | 90,100 |
| 2011/07/21 | 1,271 | 1,283 | 1,260 | 1,278 | 145,500 |
| 2011/07/20 | 1,243 | 1,266 | 1,239 | 1,257 | 95,200 |
| 2011/07/19 | 1,248 | 1,248 | 1,233 | 1,235 | 73,100 |
| 2011/07/15 | 1,242 | 1,249 | 1,233 | 1,243 | 112,100 |
| 2011/07/14 | 1,196 | 1,228 | 1,196 | 1,223 | 110,400 |
| 2011/07/13 | 1,200 | 1,211 | 1,195 | 1,204 | 82,500 |
| 2011/07/12 | 1,223 | 1,232 | 1,208 | 1,217 | 62,000 |
| 2011/07/11 | 1,230 | 1,234 | 1,224 | 1,230 | 43,300 |
| 2011/07/08 | 1,216 | 1,228 | 1,216 | 1,222 | 52,700 |
| 2011/07/07 | 1,225 | 1,239 | 1,213 | 1,220 | 118,100 |
| 2011/07/06 | 1,214 | 1,232 | 1,211 | 1,232 | 83,100 |
| 2011/07/05 | 1,233 | 1,237 | 1,220 | 1,224 | 59,200 |
| 2011/07/04 | 1,258 | 1,258 | 1,233 | 1,240 | 130,200 |
| 2011/07/01 | 1,279 | 1,279 | 1,230 | 1,243 | 210,000 |
| 2011/06/30 | 1,234 | 1,288 | 1,230 | 1,286 | 356,800 |
| 2011/06/29 | 1,207 | 1,212 | 1,191 | 1,207 | 121,800 |
| 2011/06/28 | 1,217 | 1,227 | 1,202 | 1,207 | 142,800 |
| 2011/06/27 | 1,203 | 1,211 | 1,176 | 1,205 | 142,700 |
| 2011/06/24 | 1,214 | 1,219 | 1,209 | 1,212 | 73,000 |
| 2011/06/23 | 1,201 | 1,230 | 1,200 | 1,221 | 82,400 |
| 2011/06/22 | 1,212 | 1,218 | 1,201 | 1,212 | 81,000 |
| 2011/06/21 | 1,232 | 1,233 | 1,190 | 1,216 | 155,200 |
| 2011/06/20 | 1,162 | 1,226 | 1,162 | 1,211 | 251,600 |
| 2011/06/17 | 1,133 | 1,169 | 1,133 | 1,158 | 166,000 |
| 2011/06/16 | 1,112 | 1,143 | 1,110 | 1,130 | 110,900 |
| 2011/06/15 | 1,106 | 1,126 | 1,097 | 1,120 | 112,000 |
| 2011/06/14 | 1,068 | 1,092 | 1,068 | 1,084 | 57,800 |
| 2011/06/13 | 1,073 | 1,074 | 1,062 | 1,068 | 122,800 |
| 2011/06/10 | 1,073 | 1,096 | 1,071 | 1,091 | 184,800 |
| 2011/06/09 | 1,096 | 1,098 | 1,082 | 1,093 | 69,700 |
| 2011/06/08 | 1,104 | 1,113 | 1,092 | 1,110 | 73,200 |
| 2011/06/07 | 1,090 | 1,103 | 1,080 | 1,098 | 70,700 |
| 2011/06/06 | 1,105 | 1,113 | 1,083 | 1,090 | 95,600 |
| 2011/06/03 | 1,120 | 1,125 | 1,107 | 1,110 | 106,400 |
| 2011/06/02 | 1,140 | 1,141 | 1,121 | 1,128 | 88,900 |
| 2011/06/01 | 1,158 | 1,160 | 1,143 | 1,154 | 78,300 |
| 2011/05/31 | 1,149 | 1,165 | 1,144 | 1,157 | 124,000 |
| 2011/05/30 | 1,163 | 1,178 | 1,145 | 1,155 | 79,100 |
| 2011/05/27 | 1,157 | 1,178 | 1,156 | 1,162 | 115,400 |
| 2011/05/26 | 1,150 | 1,168 | 1,144 | 1,154 | 107,600 |
| 2011/05/25 | 1,150 | 1,152 | 1,134 | 1,137 | 63,200 |
| 2011/05/24 | 1,149 | 1,155 | 1,139 | 1,146 | 102,900 |
| 2011/05/23 | 1,150 | 1,168 | 1,149 | 1,159 | 241,400 |
| 2011/05/20 | 1,171 | 1,171 | 1,146 | 1,149 | 361,900 |
| 2011/05/19 | 1,208 | 1,216 | 1,172 | 1,177 | 176,400 |
| 2011/05/18 | 1,178 | 1,204 | 1,170 | 1,200 | 68,800 |
| 2011/05/17 | 1,160 | 1,174 | 1,155 | 1,171 | 90,800 |
| 2011/05/16 | 1,183 | 1,190 | 1,171 | 1,174 | 163,300 |
| 2011/05/13 | 1,218 | 1,220 | 1,195 | 1,202 | 278,400 |
| 2011/05/12 | 1,269 | 1,279 | 1,219 | 1,222 | 277,000 |
| 2011/05/11 | 1,298 | 1,298 | 1,264 | 1,270 | 121,400 |
| 2011/05/10 | 1,269 | 1,285 | 1,269 | 1,283 | 106,300 |
| 2011/05/09 | 1,283 | 1,288 | 1,263 | 1,268 | 84,000 |
| 2011/05/06 | 1,287 | 1,290 | 1,274 | 1,278 | 107,200 |
| 2011/05/02 | 1,298 | 1,303 | 1,289 | 1,300 | 100,700 |
| 2011/04/28 | 1,274 | 1,292 | 1,268 | 1,287 | 84,800 |
| 2011/04/27 | 1,277 | 1,283 | 1,260 | 1,266 | 119,400 |
| 2011/04/26 | 1,284 | 1,298 | 1,257 | 1,266 | 217,900 |
| 2011/04/25 | 1,273 | 1,290 | 1,270 | 1,275 | 71,600 |
| 2011/04/22 | 1,252 | 1,282 | 1,248 | 1,272 | 78,400 |
| 2011/04/21 | 1,272 | 1,278 | 1,269 | 1,270 | 129,900 |
| 2011/04/20 | 1,264 | 1,267 | 1,254 | 1,261 | 150,000 |
| 2011/04/19 | 1,235 | 1,252 | 1,231 | 1,245 | 134,900 |
| 2011/04/18 | 1,257 | 1,262 | 1,244 | 1,252 | 68,300 |
| 2011/04/15 | 1,260 | 1,266 | 1,237 | 1,244 | 134,000 |
| 2011/04/14 | 1,241 | 1,265 | 1,235 | 1,259 | 114,000 |
| 2011/04/13 | 1,247 | 1,259 | 1,242 | 1,254 | 105,900 |
| 2011/04/12 | 1,258 | 1,273 | 1,240 | 1,254 | 213,600 |
| 2011/04/11 | 1,214 | 1,259 | 1,214 | 1,255 | 203,100 |
| 2011/04/08 | 1,177 | 1,209 | 1,161 | 1,203 | 98,600 |
| 2011/04/07 | 1,179 | 1,197 | 1,167 | 1,176 | 102,900 |
| 2011/04/06 | 1,218 | 1,218 | 1,176 | 1,186 | 142,800 |
| 2011/04/05 | 1,239 | 1,243 | 1,193 | 1,215 | 138,300 |
| 2011/04/04 | 1,247 | 1,280 | 1,222 | 1,233 | 255,000 |
| 2011/04/01 | 1,232 | 1,243 | 1,211 | 1,225 | 223,700 |
| 2011/03/31 | 1,227 | 1,238 | 1,205 | 1,235 | 182,400 |
| 2011/03/30 | 1,199 | 1,220 | 1,188 | 1,220 | 194,300 |
| 2011/03/29 | 1,193 | 1,196 | 1,158 | 1,185 | 195,800 |
| 2011/03/28 | 1,202 | 1,203 | 1,152 | 1,172 | 250,900 |
| 2011/03/25 | 1,225 | 1,225 | 1,192 | 1,201 | 233,800 |
| 2011/03/24 | 1,215 | 1,224 | 1,181 | 1,205 | 250,400 |
| 2011/03/23 | 1,231 | 1,232 | 1,182 | 1,208 | 335,600 |
| 2011/03/22 | 1,214 | 1,235 | 1,173 | 1,201 | 438,300 |
| 2011/03/18 | 1,100 | 1,169 | 1,100 | 1,154 | 342,400 |
| 2011/03/17 | 1,004 | 1,107 | 1,003 | 1,082 | 423,800 |
| 2011/03/16 | 1,041 | 1,150 | 980 | 1,064 | 644,700 |
| 2011/03/15 | 1,125 | 1,142 | 912 | 1,012 | 616,900 |
| 2011/03/14 | 1,105 | 1,200 | 1,100 | 1,169 | 485,900 |
| 2011/03/11 | 1,259 | 1,268 | 1,244 | 1,255 | 822,900 |
| 2011/03/10 | 1,319 | 1,320 | 1,285 | 1,292 | 573,000 |
| 2011/03/09 | 1,350 | 1,352 | 1,312 | 1,317 | 591,100 |
| 2011/03/08 | 1,357 | 1,362 | 1,339 | 1,347 | 445,400 |
| 2011/03/07 | 1,413 | 1,413 | 1,339 | 1,356 | 815,100 |
| 2011/03/04 | 1,453 | 1,456 | 1,420 | 1,432 | 238,500 |
| 2011/03/03 | 1,435 | 1,449 | 1,427 | 1,444 | 245,200 |
| 2011/03/02 | 1,472 | 1,475 | 1,428 | 1,436 | 250,600 |
| 2011/03/01 | 1,509 | 1,510 | 1,489 | 1,498 | 161,700 |
| 2011/02/28 | 1,520 | 1,520 | 1,479 | 1,508 | 149,700 |
| 2011/02/25 | 1,456 | 1,545 | 1,456 | 1,498 | 156,800 |
| 2011/02/24 | 1,483 | 1,495 | 1,454 | 1,461 | 199,100 |
| 2011/02/23 | 1,483 | 1,530 | 1,480 | 1,504 | 179,200 |
| 2011/02/22 | 1,552 | 1,558 | 1,508 | 1,521 | 193,200 |
| 2011/02/21 | 1,580 | 1,583 | 1,560 | 1,565 | 140,900 |
| 2011/02/18 | 1,605 | 1,612 | 1,591 | 1,595 | 142,200 |
| 2011/02/17 | 1,620 | 1,628 | 1,604 | 1,610 | 102,700 |
| 2011/02/16 | 1,638 | 1,655 | 1,618 | 1,622 | 80,700 |
| 2011/02/15 | 1,613 | 1,650 | 1,613 | 1,644 | 132,400 |
| 2011/02/14 | 1,605 | 1,618 | 1,595 | 1,610 | 174,700 |
| 2011/02/10 | 1,613 | 1,642 | 1,586 | 1,590 | 336,100 |
| 2011/02/09 | 1,675 | 1,700 | 1,675 | 1,693 | 83,700 |
| 2011/02/08 | 1,694 | 1,714 | 1,672 | 1,673 | 106,700 |
| 2011/02/07 | 1,690 | 1,694 | 1,672 | 1,686 | 62,600 |
| 2011/02/04 | 1,677 | 1,688 | 1,670 | 1,686 | 61,300 |
| 2011/02/03 | 1,660 | 1,673 | 1,647 | 1,665 | 66,700 |
| 2011/02/02 | 1,678 | 1,702 | 1,677 | 1,681 | 120,200 |
| 2011/02/01 | 1,639 | 1,660 | 1,627 | 1,660 | 100,700 |
| 2011/01/31 | 1,594 | 1,648 | 1,592 | 1,629 | 88,700 |
| 2011/01/28 | 1,640 | 1,640 | 1,620 | 1,632 | 77,400 |
| 2011/01/27 | 1,635 | 1,645 | 1,621 | 1,640 | 76,900 |
| 2011/01/26 | 1,630 | 1,653 | 1,604 | 1,611 | 131,400 |
| 2011/01/25 | 1,625 | 1,665 | 1,625 | 1,643 | 125,600 |
| 2011/01/24 | 1,634 | 1,653 | 1,589 | 1,603 | 246,200 |
| 2011/01/21 | 1,729 | 1,741 | 1,539 | 1,621 | 639,500 |
| 2011/01/20 | 1,753 | 1,753 | 1,725 | 1,745 | 116,700 |
| 2011/01/19 | 1,745 | 1,755 | 1,736 | 1,753 | 80,000 |
| 2011/01/18 | 1,735 | 1,753 | 1,721 | 1,737 | 90,900 |
| 2011/01/17 | 1,757 | 1,768 | 1,745 | 1,745 | 68,600 |
| 2011/01/14 | 1,740 | 1,774 | 1,740 | 1,748 | 85,800 |
| 2011/01/13 | 1,752 | 1,760 | 1,745 | 1,750 | 70,100 |
| 2011/01/12 | 1,778 | 1,778 | 1,739 | 1,760 | 126,500 |
| 2011/01/11 | 1,775 | 1,776 | 1,746 | 1,753 | 133,400 |
| 2011/01/07 | 1,712 | 1,785 | 1,704 | 1,780 | 304,300 |
| 2011/01/06 | 1,704 | 1,704 | 1,684 | 1,691 | 125,400 |
| 2011/01/05 | 1,679 | 1,710 | 1,679 | 1,693 | 134,300 |
| 2011/01/04 | 1,733 | 1,733 | 1,715 | 1,719 | 57,600 |