6111 旭精機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,167	2,180	2,160	2,180	600	2,180
2023-06-01	2,178	2,178	2,171	2,171	400	2,171
2023-05-31	-	-	-	2,178	-	2,178
2023-05-30	2,178	2,178	2,178	2,178	100	2,178
2023-05-29	-	-	-	2,200	-	2,200
2023-05-26	2,200	2,200	2,200	2,200	400	2,200
2023-05-25	2,185	2,220	2,161	2,200	1,600	2,200
2023-05-24	2,166	2,166	2,164	2,164	500	2,164
2023-05-23	2,170	2,170	2,166	2,167	1,800	2,167
2023-05-22	2,171	2,172	2,171	2,172	400	2,172
2023-05-19	2,175	2,175	2,175	2,175	100	2,175
2023-05-18	2,220	2,220	2,170	2,170	1,700	2,170
2023-05-17	2,180	2,180	2,175	2,175	400	2,175
2023-05-16	2,185	2,199	2,181	2,181	400	2,181
2023-05-15	2,212	2,212	2,212	2,212	200	2,212
2023-05-12	2,185	2,185	2,185	2,185	300	2,185
2023-05-11	2,190	2,219	2,190	2,219	600	2,219
2023-05-10	2,219	2,219	2,194	2,194	800	2,194
2023-05-09	2,219	2,219	2,219	2,219	100	2,219
2023-05-08	2,230	2,230	2,230	2,230	700	2,230
2023-05-02	2,192	2,230	2,192	2,230	600	2,230
2023-05-01	2,192	2,192	2,180	2,192	1,500	2,192
2023-04-28	2,210	2,210	2,180	2,189	2,800	2,189
2023-04-27	2,239	2,249	2,230	2,249	900	2,249
2023-04-26	2,245	2,245	2,245	2,245	100	2,245
2023-04-25	2,218	2,218	2,200	2,200	2,200	2,200
2023-04-24	2,218	2,218	2,218	2,218	100	2,218
2023-04-21	-	-	-	2,250	-	2,250
2023-04-20	-	-	-	2,250	-	2,250
2023-04-19	2,250	2,250	2,250	2,250	200	2,250
2023-04-18	2,250	2,250	2,250	2,250	500	2,250
2023-04-17	2,299	2,299	2,154	2,204	2,500	2,204
2023-04-14	2,281	2,281	2,280	2,280	300	2,280
2023-04-13	2,310	2,313	2,284	2,284	600	2,284
2023-04-12	2,282	2,312	2,282	2,312	400	2,312
2023-04-11	2,313	2,313	2,312	2,312	200	2,312
2023-04-10	2,351	2,351	2,313	2,313	600	2,313
2023-04-07	2,380	2,380	2,380	2,380	300	2,380
2023-04-06	2,399	2,399	2,399	2,399	200	2,399
2023-04-05	2,352	2,398	2,352	2,398	200	2,398
2023-04-04	2,408	2,408	2,350	2,350	300	2,350
2023-04-03	-	-	-	2,402	-	2,402
2023-03-31	2,410	2,410	2,311	2,402	400	2,402
2023-03-30	2,300	2,409	2,276	2,409	1,500	2,409
2023-03-29	2,430	2,430	2,419	2,419	600	2,419
2023-03-28	2,360	2,360	2,360	2,360	200	2,360
2023-03-27	2,320	2,326	2,266	2,326	1,400	2,326
2023-03-24	2,272	2,320	2,272	2,320	300	2,320
2023-03-23	2,296	2,314	2,296	2,314	400	2,314
2023-03-22	2,264	2,314	2,264	2,296	300	2,296
2023-03-20	2,390	2,390	2,302	2,302	200	2,302
2023-03-17	2,389	2,399	2,300	2,399	600	2,399
2023-03-16	2,390	2,390	2,250	2,377	1,600	2,377
2023-03-15	2,445	2,445	2,445	2,445	200	2,445
2023-03-14	2,402	2,402	2,399	2,399	600	2,399
2023-03-13	2,450	2,450	2,425	2,425	500	2,425
2023-03-10	2,497	2,497	2,494	2,494	300	2,494
2023-03-09	2,460	2,497	2,460	2,497	1,500	2,497
2023-03-08	2,510	2,510	2,510	2,510	100	2,510
2023-03-07	2,540	2,540	2,540	2,540	100	2,540
2023-03-06	2,521	2,521	2,500	2,500	1,300	2,500
2023-03-03	2,480	2,518	2,480	2,518	500	2,518
2023-03-02	2,480	2,495	2,480	2,480	400	2,480
2023-03-01	2,470	2,499	2,470	2,497	300	2,497
2023-02-28	2,509	2,509	2,461	2,461	500	2,461
2023-02-27	2,457	2,460	2,457	2,460	500	2,460
2023-02-24	2,450	2,497	2,450	2,456	600	2,456
2023-02-22	2,499	2,499	2,447	2,447	900	2,447
2023-02-21	2,434	2,520	2,434	2,453	3,400	2,453
2023-02-20	2,496	2,496	2,429	2,484	800	2,484
2023-02-17	2,446	2,450	2,446	2,450	1,100	2,450
2023-02-16	-	-	-	2,394	-	2,394
2023-02-15	2,401	2,430	2,394	2,394	1,000	2,394
2023-02-14	2,440	2,440	2,401	2,401	500	2,401
2023-02-13	2,447	2,447	2,441	2,443	700	2,443
2023-02-10	2,400	2,400	2,389	2,389	200	2,389
2023-02-09	2,381	2,418	2,380	2,418	500	2,418
2023-02-08	2,381	2,420	2,381	2,420	500	2,420
2023-02-07	2,380	2,380	2,380	2,380	400	2,380
2023-02-06	2,380	2,380	2,375	2,380	700	2,380
2023-02-03	2,355	2,378	2,355	2,375	400	2,375
2023-02-02	2,380	2,380	2,330	2,330	800	2,330
2023-02-01	2,370	2,370	2,368	2,368	400	2,368
2023-01-31	2,321	2,349	2,320	2,349	500	2,349
2023-01-30	2,355	2,355	2,340	2,350	800	2,350
2023-01-27	2,330	2,330	2,313	2,313	200	2,313
2023-01-26	2,330	2,367	2,330	2,366	1,200	2,366
2023-01-25	2,326	2,350	2,304	2,330	2,500	2,330
2023-01-24	2,355	2,370	2,305	2,325	1,400	2,325
2023-01-23	2,348	2,350	2,340	2,350	1,100	2,350
2023-01-20	2,300	2,301	2,300	2,301	400	2,301
2023-01-19	2,340	2,340	2,290	2,300	400	2,300
2023-01-18	2,297	2,340	2,297	2,340	400	2,340
2023-01-17	2,344	2,344	2,296	2,296	400	2,296
2023-01-16	2,324	2,324	2,295	2,295	400	2,295
2023-01-13	2,301	2,317	2,281	2,287	1,300	2,287
2023-01-12	2,338	2,338	2,335	2,335	300	2,335
2023-01-11	2,314	2,364	2,314	2,321	1,200	2,321
2023-01-10	2,449	2,449	2,307	2,329	1,800	2,329
2023-01-06	2,450	2,450	2,400	2,400	500	2,400
2023-01-05	2,384	2,550	2,384	2,453	7,100	2,453
2023-01-04	2,386	2,390	2,340	2,384	1,700	2,384

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.039株 [1988-03-28]1株→1.1株 [1984-08-10]1株→10株 [1983-03-28]1株→1.1株