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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,456 | 1,456 | 1,433 | 1,433 | 16,400 |
| 2022/12/29 | 1,445 | 1,449 | 1,422 | 1,440 | 36,700 |
| 2022/12/28 | 1,473 | 1,489 | 1,446 | 1,457 | 25,800 |
| 2022/12/27 | 1,450 | 1,466 | 1,443 | 1,443 | 35,300 |
| 2022/12/26 | 1,420 | 1,441 | 1,417 | 1,426 | 40,600 |
| 2022/12/23 | 1,441 | 1,448 | 1,425 | 1,430 | 37,000 |
| 2022/12/22 | 1,440 | 1,457 | 1,440 | 1,443 | 34,800 |
| 2022/12/21 | 1,433 | 1,452 | 1,417 | 1,424 | 59,200 |
| 2022/12/20 | 1,494 | 1,506 | 1,427 | 1,439 | 75,300 |
| 2022/12/19 | 1,521 | 1,528 | 1,491 | 1,492 | 51,100 |
| 2022/12/16 | 1,560 | 1,567 | 1,530 | 1,530 | 109,000 |
| 2022/12/15 | 1,546 | 1,590 | 1,537 | 1,573 | 90,200 |
| 2022/12/14 | 1,573 | 1,574 | 1,533 | 1,555 | 44,200 |
| 2022/12/13 | 1,569 | 1,578 | 1,562 | 1,573 | 57,900 |
| 2022/12/12 | 1,536 | 1,550 | 1,521 | 1,548 | 42,100 |
| 2022/12/09 | 1,548 | 1,589 | 1,540 | 1,559 | 101,500 |
| 2022/12/08 | 1,526 | 1,534 | 1,503 | 1,534 | 69,600 |
| 2022/12/07 | 1,528 | 1,548 | 1,518 | 1,528 | 63,900 |
| 2022/12/06 | 1,524 | 1,557 | 1,524 | 1,534 | 78,100 |
| 2022/12/05 | 1,518 | 1,549 | 1,511 | 1,531 | 74,700 |
| 2022/12/02 | 1,544 | 1,544 | 1,510 | 1,519 | 94,700 |
| 2022/12/01 | 1,560 | 1,593 | 1,521 | 1,529 | 114,900 |
| 2022/11/30 | 1,500 | 1,561 | 1,500 | 1,550 | 151,100 |
| 2022/11/29 | 1,490 | 1,524 | 1,481 | 1,492 | 74,200 |
| 2022/11/28 | 1,450 | 1,524 | 1,450 | 1,507 | 153,200 |
| 2022/11/25 | 1,429 | 1,447 | 1,425 | 1,441 | 38,300 |
| 2022/11/24 | 1,424 | 1,430 | 1,395 | 1,423 | 72,000 |
| 2022/11/22 | 1,402 | 1,432 | 1,402 | 1,414 | 40,900 |
| 2022/11/21 | 1,398 | 1,409 | 1,394 | 1,397 | 27,100 |
| 2022/11/18 | 1,404 | 1,412 | 1,392 | 1,398 | 44,300 |
| 2022/11/17 | 1,390 | 1,402 | 1,385 | 1,390 | 25,800 |
| 2022/11/16 | 1,420 | 1,420 | 1,383 | 1,394 | 62,600 |
| 2022/11/15 | 1,416 | 1,445 | 1,404 | 1,430 | 113,300 |
| 2022/11/14 | 1,413 | 1,423 | 1,333 | 1,390 | 195,100 |
| 2022/11/11 | 1,430 | 1,468 | 1,407 | 1,440 | 308,000 |
| 2022/11/10 | 1,308 | 1,325 | 1,294 | 1,297 | 61,700 |
| 2022/11/09 | 1,292 | 1,305 | 1,288 | 1,299 | 30,300 |
| 2022/11/08 | 1,306 | 1,306 | 1,278 | 1,292 | 26,100 |
| 2022/11/07 | 1,279 | 1,299 | 1,279 | 1,293 | 35,700 |
| 2022/11/04 | 1,278 | 1,285 | 1,255 | 1,269 | 70,900 |
| 2022/11/02 | 1,289 | 1,301 | 1,283 | 1,289 | 100,500 |
| 2022/11/01 | 1,289 | 1,295 | 1,282 | 1,289 | 20,500 |
| 2022/10/31 | 1,280 | 1,299 | 1,280 | 1,289 | 37,500 |
| 2022/10/28 | 1,285 | 1,304 | 1,272 | 1,281 | 126,700 |
| 2022/10/27 | 1,301 | 1,304 | 1,286 | 1,301 | 24,300 |
| 2022/10/26 | 1,320 | 1,320 | 1,299 | 1,303 | 27,100 |
| 2022/10/25 | 1,300 | 1,326 | 1,300 | 1,309 | 59,400 |
| 2022/10/24 | 1,321 | 1,323 | 1,285 | 1,285 | 53,400 |
| 2022/10/21 | 1,308 | 1,316 | 1,303 | 1,309 | 28,000 |
| 2022/10/20 | 1,311 | 1,326 | 1,302 | 1,316 | 23,900 |
| 2022/10/19 | 1,316 | 1,336 | 1,312 | 1,323 | 29,400 |
| 2022/10/18 | 1,340 | 1,340 | 1,305 | 1,320 | 30,800 |
| 2022/10/17 | 1,314 | 1,327 | 1,310 | 1,321 | 25,100 |
| 2022/10/14 | 1,316 | 1,341 | 1,307 | 1,331 | 45,100 |
| 2022/10/13 | 1,305 | 1,305 | 1,283 | 1,288 | 47,800 |
| 2022/10/12 | 1,334 | 1,334 | 1,305 | 1,310 | 50,500 |
| 2022/10/11 | 1,354 | 1,354 | 1,313 | 1,322 | 66,400 |
| 2022/10/07 | 1,362 | 1,376 | 1,354 | 1,370 | 23,900 |
| 2022/10/06 | 1,382 | 1,396 | 1,378 | 1,386 | 41,100 |
| 2022/10/05 | 1,423 | 1,423 | 1,378 | 1,382 | 49,000 |
| 2022/10/04 | 1,380 | 1,403 | 1,370 | 1,395 | 79,000 |
| 2022/10/03 | 1,326 | 1,348 | 1,319 | 1,348 | 39,300 |
| 2022/09/30 | 1,348 | 1,350 | 1,321 | 1,334 | 50,000 |
| 2022/09/29 | 1,355 | 1,375 | 1,351 | 1,368 | 47,100 |
| 2022/09/28 | 1,358 | 1,370 | 1,323 | 1,351 | 88,000 |
| 2022/09/27 | 1,376 | 1,391 | 1,338 | 1,379 | 99,400 |
| 2022/09/26 | 1,318 | 1,365 | 1,317 | 1,346 | 116,200 |
| 2022/09/22 | 1,322 | 1,342 | 1,320 | 1,330 | 32,200 |
| 2022/09/21 | 1,353 | 1,353 | 1,323 | 1,337 | 40,800 |
| 2022/09/20 | 1,325 | 1,364 | 1,325 | 1,360 | 71,500 |
| 2022/09/16 | 1,346 | 1,351 | 1,318 | 1,318 | 59,700 |
| 2022/09/15 | 1,358 | 1,358 | 1,337 | 1,351 | 72,600 |
| 2022/09/14 | 1,364 | 1,376 | 1,356 | 1,365 | 59,000 |
| 2022/09/13 | 1,408 | 1,408 | 1,383 | 1,398 | 39,000 |
| 2022/09/12 | 1,435 | 1,439 | 1,382 | 1,401 | 73,700 |
| 2022/09/09 | 1,405 | 1,429 | 1,400 | 1,420 | 59,300 |
| 2022/09/08 | 1,399 | 1,411 | 1,392 | 1,403 | 56,300 |
| 2022/09/07 | 1,387 | 1,389 | 1,364 | 1,387 | 38,800 |
| 2022/09/06 | 1,393 | 1,399 | 1,379 | 1,387 | 40,000 |
| 2022/09/05 | 1,395 | 1,401 | 1,380 | 1,387 | 37,200 |
| 2022/09/02 | 1,420 | 1,420 | 1,379 | 1,400 | 67,500 |
| 2022/09/01 | 1,460 | 1,475 | 1,422 | 1,425 | 91,700 |
| 2022/08/31 | 1,432 | 1,495 | 1,427 | 1,469 | 222,100 |
| 2022/08/30 | 1,355 | 1,415 | 1,353 | 1,413 | 135,500 |
| 2022/08/29 | 1,335 | 1,355 | 1,327 | 1,347 | 54,800 |
| 2022/08/26 | 1,350 | 1,367 | 1,344 | 1,365 | 31,700 |
| 2022/08/25 | 1,347 | 1,351 | 1,341 | 1,347 | 23,000 |
| 2022/08/24 | 1,333 | 1,343 | 1,328 | 1,343 | 29,000 |
| 2022/08/23 | 1,340 | 1,340 | 1,325 | 1,331 | 47,900 |
| 2022/08/22 | 1,334 | 1,343 | 1,327 | 1,339 | 27,400 |
| 2022/08/19 | 1,328 | 1,347 | 1,327 | 1,339 | 39,500 |
| 2022/08/18 | 1,330 | 1,331 | 1,306 | 1,319 | 50,200 |
| 2022/08/17 | 1,337 | 1,348 | 1,334 | 1,337 | 40,200 |
| 2022/08/16 | 1,350 | 1,350 | 1,332 | 1,337 | 33,000 |
| 2022/08/15 | 1,367 | 1,378 | 1,354 | 1,357 | 44,700 |
| 2022/08/12 | 1,353 | 1,395 | 1,328 | 1,352 | 167,100 |
| 2022/08/10 | 1,352 | 1,369 | 1,339 | 1,369 | 59,500 |
| 2022/08/09 | 1,362 | 1,362 | 1,348 | 1,357 | 22,200 |
| 2022/08/08 | 1,369 | 1,373 | 1,353 | 1,364 | 37,600 |
| 2022/08/05 | 1,336 | 1,365 | 1,329 | 1,363 | 42,500 |
| 2022/08/04 | 1,347 | 1,357 | 1,337 | 1,345 | 42,300 |
| 2022/08/03 | 1,329 | 1,347 | 1,325 | 1,338 | 34,400 |
| 2022/08/02 | 1,351 | 1,355 | 1,336 | 1,336 | 35,000 |
| 2022/08/01 | 1,360 | 1,362 | 1,344 | 1,360 | 45,600 |
| 2022/07/29 | 1,360 | 1,362 | 1,340 | 1,342 | 43,700 |
| 2022/07/28 | 1,339 | 1,363 | 1,330 | 1,360 | 49,400 |
| 2022/07/27 | 1,350 | 1,350 | 1,319 | 1,343 | 40,900 |
| 2022/07/26 | 1,334 | 1,352 | 1,334 | 1,350 | 48,200 |
| 2022/07/25 | 1,341 | 1,344 | 1,323 | 1,334 | 55,800 |
| 2022/07/22 | 1,347 | 1,359 | 1,342 | 1,346 | 46,400 |
| 2022/07/21 | 1,354 | 1,357 | 1,334 | 1,347 | 57,800 |
| 2022/07/20 | 1,362 | 1,385 | 1,347 | 1,355 | 133,200 |
| 2022/07/19 | 1,329 | 1,345 | 1,327 | 1,338 | 109,900 |
| 2022/07/15 | 1,315 | 1,328 | 1,293 | 1,312 | 43,900 |
| 2022/07/14 | 1,298 | 1,312 | 1,297 | 1,305 | 32,800 |
| 2022/07/13 | 1,294 | 1,311 | 1,294 | 1,303 | 37,900 |
| 2022/07/12 | 1,314 | 1,314 | 1,283 | 1,285 | 56,600 |
| 2022/07/11 | 1,321 | 1,336 | 1,300 | 1,314 | 73,200 |
| 2022/07/08 | 1,298 | 1,328 | 1,284 | 1,293 | 102,700 |
| 2022/07/07 | 1,256 | 1,299 | 1,256 | 1,297 | 92,200 |
| 2022/07/06 | 1,293 | 1,301 | 1,247 | 1,265 | 79,700 |
| 2022/07/05 | 1,348 | 1,348 | 1,321 | 1,323 | 71,300 |
| 2022/07/04 | 1,287 | 1,341 | 1,279 | 1,324 | 109,000 |
| 2022/07/01 | 1,281 | 1,298 | 1,260 | 1,282 | 75,900 |
| 2022/06/30 | 1,298 | 1,308 | 1,260 | 1,281 | 119,300 |
| 2022/06/29 | 1,313 | 1,341 | 1,290 | 1,302 | 131,200 |
| 2022/06/28 | 1,294 | 1,332 | 1,289 | 1,316 | 198,300 |
| 2022/06/27 | 1,260 | 1,289 | 1,245 | 1,279 | 68,800 |
| 2022/06/24 | 1,212 | 1,231 | 1,195 | 1,230 | 69,400 |
| 2022/06/23 | 1,265 | 1,274 | 1,227 | 1,229 | 65,600 |
| 2022/06/22 | 1,312 | 1,320 | 1,251 | 1,269 | 77,500 |
| 2022/06/21 | 1,263 | 1,310 | 1,263 | 1,293 | 99,600 |
| 2022/06/20 | 1,319 | 1,325 | 1,237 | 1,242 | 171,600 |
| 2022/06/17 | 1,394 | 1,395 | 1,311 | 1,332 | 240,400 |
| 2022/06/16 | 1,375 | 1,401 | 1,371 | 1,377 | 64,100 |
| 2022/06/15 | 1,414 | 1,433 | 1,365 | 1,365 | 123,500 |
| 2022/06/14 | 1,366 | 1,415 | 1,362 | 1,401 | 142,000 |
| 2022/06/13 | 1,365 | 1,413 | 1,343 | 1,379 | 133,500 |
| 2022/06/10 | 1,356 | 1,393 | 1,353 | 1,375 | 178,000 |
| 2022/06/09 | 1,353 | 1,353 | 1,323 | 1,344 | 43,100 |
| 2022/06/08 | 1,355 | 1,374 | 1,331 | 1,351 | 77,800 |
| 2022/06/07 | 1,339 | 1,357 | 1,338 | 1,345 | 43,200 |
| 2022/06/06 | 1,347 | 1,357 | 1,332 | 1,339 | 61,000 |
| 2022/06/03 | 1,320 | 1,345 | 1,317 | 1,330 | 79,000 |
| 2022/06/02 | 1,295 | 1,322 | 1,282 | 1,322 | 46,700 |
| 2022/06/01 | 1,295 | 1,327 | 1,291 | 1,313 | 73,400 |
| 2022/05/31 | 1,309 | 1,310 | 1,294 | 1,300 | 50,000 |
| 2022/05/30 | 1,304 | 1,314 | 1,293 | 1,301 | 143,600 |
| 2022/05/27 | 1,298 | 1,301 | 1,277 | 1,290 | 65,200 |
| 2022/05/26 | 1,282 | 1,284 | 1,266 | 1,274 | 51,200 |
| 2022/05/25 | 1,290 | 1,292 | 1,259 | 1,271 | 74,400 |
| 2022/05/24 | 1,300 | 1,336 | 1,295 | 1,295 | 100,500 |
| 2022/05/23 | 1,265 | 1,304 | 1,265 | 1,291 | 84,300 |
| 2022/05/20 | 1,242 | 1,260 | 1,221 | 1,260 | 47,700 |
| 2022/05/19 | 1,220 | 1,248 | 1,215 | 1,247 | 61,300 |
| 2022/05/18 | 1,259 | 1,265 | 1,243 | 1,255 | 39,700 |
| 2022/05/17 | 1,248 | 1,268 | 1,240 | 1,250 | 64,500 |
| 2022/05/16 | 1,270 | 1,271 | 1,215 | 1,246 | 71,300 |
| 2022/05/13 | 1,226 | 1,272 | 1,191 | 1,271 | 171,900 |
| 2022/05/12 | 1,216 | 1,248 | 1,216 | 1,246 | 100,000 |
| 2022/05/11 | 1,265 | 1,265 | 1,230 | 1,244 | 76,400 |
| 2022/05/10 | 1,297 | 1,300 | 1,229 | 1,264 | 148,400 |
| 2022/05/09 | 1,301 | 1,313 | 1,295 | 1,313 | 75,000 |
| 2022/05/06 | 1,302 | 1,322 | 1,274 | 1,313 | 80,100 |
| 2022/05/02 | 1,279 | 1,311 | 1,279 | 1,303 | 144,400 |
| 2022/04/28 | 1,242 | 1,282 | 1,242 | 1,281 | 74,400 |
| 2022/04/27 | 1,243 | 1,265 | 1,232 | 1,261 | 148,700 |
| 2022/04/26 | 1,265 | 1,288 | 1,253 | 1,264 | 95,900 |
| 2022/04/25 | 1,242 | 1,257 | 1,213 | 1,249 | 68,500 |
| 2022/04/22 | 1,245 | 1,270 | 1,233 | 1,261 | 78,100 |
| 2022/04/21 | 1,289 | 1,305 | 1,262 | 1,267 | 140,800 |
| 2022/04/20 | 1,240 | 1,287 | 1,240 | 1,282 | 240,700 |
| 2022/04/19 | 1,186 | 1,238 | 1,185 | 1,218 | 191,700 |
| 2022/04/18 | 1,172 | 1,175 | 1,140 | 1,160 | 67,100 |
| 2022/04/15 | 1,170 | 1,207 | 1,164 | 1,186 | 168,700 |
| 2022/04/14 | 1,152 | 1,168 | 1,130 | 1,162 | 113,100 |
| 2022/04/13 | 1,115 | 1,155 | 1,115 | 1,142 | 153,500 |
| 2022/04/12 | 1,108 | 1,137 | 1,101 | 1,114 | 152,700 |
| 2022/04/11 | 1,050 | 1,118 | 1,049 | 1,118 | 175,400 |
| 2022/04/08 | 1,049 | 1,060 | 1,035 | 1,036 | 60,300 |
| 2022/04/07 | 1,084 | 1,084 | 1,036 | 1,063 | 102,500 |
| 2022/04/06 | 1,050 | 1,098 | 1,045 | 1,098 | 107,100 |
| 2022/04/05 | 1,043 | 1,049 | 1,035 | 1,041 | 30,800 |
| 2022/04/04 | 1,061 | 1,061 | 1,038 | 1,038 | 46,200 |
| 2022/04/01 | 1,028 | 1,067 | 1,013 | 1,063 | 71,600 |
| 2022/03/31 | 1,027 | 1,036 | 1,011 | 1,026 | 45,400 |
| 2022/03/30 | 1,049 | 1,049 | 1,016 | 1,043 | 40,200 |
| 2022/03/29 | 1,030 | 1,052 | 1,021 | 1,052 | 55,500 |
| 2022/03/28 | 1,031 | 1,037 | 1,019 | 1,031 | 22,600 |
| 2022/03/25 | 1,047 | 1,048 | 1,024 | 1,028 | 21,700 |
| 2022/03/24 | 1,025 | 1,049 | 1,013 | 1,049 | 40,000 |
| 2022/03/23 | 1,060 | 1,060 | 1,034 | 1,036 | 46,300 |
| 2022/03/22 | 1,034 | 1,070 | 1,033 | 1,043 | 86,300 |
| 2022/03/18 | 1,020 | 1,064 | 1,019 | 1,064 | 180,100 |
| 2022/03/17 | 964 | 1,012 | 962 | 1,012 | 209,000 |
| 2022/03/16 | 964 | 965 | 937 | 942 | 48,000 |
| 2022/03/15 | 937 | 961 | 936 | 960 | 36,300 |
| 2022/03/14 | 952 | 952 | 935 | 936 | 16,300 |
| 2022/03/11 | 931 | 951 | 918 | 946 | 42,700 |
| 2022/03/10 | 933 | 947 | 930 | 946 | 54,500 |
| 2022/03/09 | 913 | 923 | 886 | 892 | 65,600 |
| 2022/03/08 | 920 | 924 | 901 | 905 | 51,500 |
| 2022/03/07 | 935 | 940 | 900 | 931 | 111,200 |
| 2022/03/04 | 944 | 954 | 944 | 944 | 19,400 |
| 2022/03/03 | 950 | 960 | 940 | 953 | 30,000 |
| 2022/03/02 | 953 | 956 | 936 | 936 | 30,800 |
| 2022/03/01 | 974 | 974 | 960 | 962 | 21,900 |
| 2022/02/28 | 969 | 969 | 959 | 966 | 35,500 |
| 2022/02/25 | 963 | 972 | 941 | 954 | 74,900 |
| 2022/02/24 | 955 | 957 | 935 | 957 | 43,400 |
| 2022/02/22 | 951 | 956 | 937 | 952 | 29,600 |
| 2022/02/21 | 960 | 966 | 948 | 959 | 20,100 |
| 2022/02/18 | 964 | 965 | 948 | 965 | 24,600 |
| 2022/02/17 | 979 | 984 | 957 | 966 | 68,400 |
| 2022/02/16 | 943 | 951 | 935 | 950 | 24,200 |
| 2022/02/15 | 949 | 964 | 932 | 940 | 49,300 |
| 2022/02/14 | 949 | 954 | 942 | 949 | 54,200 |
| 2022/02/10 | 930 | 937 | 919 | 937 | 31,000 |
| 2022/02/09 | 929 | 930 | 920 | 923 | 21,600 |
| 2022/02/08 | 929 | 930 | 923 | 926 | 20,700 |
| 2022/02/07 | 920 | 929 | 915 | 921 | 30,200 |
| 2022/02/04 | 917 | 930 | 914 | 924 | 21,200 |
| 2022/02/03 | 926 | 926 | 917 | 917 | 18,300 |
| 2022/02/02 | 909 | 928 | 909 | 926 | 23,000 |
| 2022/02/01 | 926 | 931 | 909 | 909 | 31,800 |
| 2022/01/31 | 907 | 925 | 907 | 923 | 18,300 |
| 2022/01/28 | 910 | 913 | 901 | 906 | 23,800 |
| 2022/01/27 | 906 | 915 | 889 | 890 | 45,200 |
| 2022/01/26 | 908 | 918 | 901 | 907 | 24,300 |
| 2022/01/25 | 931 | 931 | 901 | 904 | 24,800 |
| 2022/01/24 | 905 | 941 | 904 | 933 | 34,300 |
| 2022/01/21 | 887 | 904 | 881 | 900 | 31,300 |
| 2022/01/20 | 890 | 905 | 890 | 891 | 28,300 |
| 2022/01/19 | 896 | 905 | 892 | 892 | 43,400 |
| 2022/01/18 | 929 | 932 | 907 | 907 | 32,500 |
| 2022/01/17 | 935 | 937 | 925 | 928 | 10,900 |
| 2022/01/14 | 930 | 936 | 918 | 927 | 33,800 |
| 2022/01/13 | 948 | 948 | 931 | 931 | 14,000 |
| 2022/01/12 | 934 | 952 | 934 | 952 | 15,300 |
| 2022/01/11 | 935 | 935 | 920 | 927 | 26,800 |
| 2022/01/07 | 945 | 959 | 936 | 938 | 18,300 |
| 2022/01/06 | 948 | 955 | 936 | 945 | 21,400 |
| 2022/01/05 | 959 | 965 | 953 | 954 | 18,900 |
| 2022/01/04 | 964 | 965 | 960 | 961 | 22,300 |