6111 旭精機工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,1502,3502,1502,3502,0002,350
2022-12-07---2,200-2,200
2022-12-06---2,200-2,200
2022-12-052,1742,2002,1742,2005002,200
2022-12-022,1992,1992,1742,1743002,174
2022-12-012,1512,1752,1252,1751,2002,175
2022-11-302,1572,1572,1542,1543002,154
2022-11-292,1802,1802,1802,1801002,180
2022-11-282,1742,2002,1412,2001,7002,200
2022-11-252,1602,1742,1302,1741,1002,174
2022-11-242,1502,1602,1502,1605002,160
2022-11-222,2502,2502,1202,1504,7002,150
2022-11-212,1502,2522,1502,2528002,252
2022-11-182,1902,1902,1902,1902002,190
2022-11-172,1882,1882,1882,1881002,188
2022-11-162,1882,1882,1882,1882002,188
2022-11-152,2002,2002,1502,1507002,150
2022-11-142,1982,1982,1802,1802002,180
2022-11-112,1902,2002,1902,2001,2002,200
2022-11-102,1802,1902,1512,1905002,190
2022-11-092,1552,1552,1402,1405002,140
2022-11-082,1552,1552,1552,1551002,155
2022-11-072,1602,1602,1602,1606002,160
2022-11-042,1602,1602,1602,1603002,160
2022-11-022,1992,1992,1992,1991002,199
2022-11-012,2002,2002,1502,1903002,190
2022-10-312,1312,1702,1312,1704002,170
2022-10-282,1652,1652,1422,1428002,142
2022-10-272,1732,1802,1732,1806002,180
2022-10-262,1602,1702,1602,1655002,165
2022-10-252,1432,1502,1432,1509002,150
2022-10-242,1902,1902,1902,1901002,190
2022-10-212,1512,1512,1502,1504002,150
2022-10-202,1662,1662,1662,1662002,166
2022-10-192,1992,1992,1992,1991002,199
2022-10-182,1612,2312,1612,2314002,231
2022-10-172,2692,2692,1702,2695002,269
2022-10-142,1502,2002,1502,1513002,151
2022-10-132,2502,2502,2002,2005002,200
2022-10-122,2952,3002,2002,2958002,295
2022-10-112,2202,2502,1712,2505002,250
2022-10-072,2002,2002,2002,2001002,200
2022-10-062,2002,2002,2002,2002002,200
2022-10-052,3002,3002,2502,2504002,250
2022-10-042,3002,3602,3002,3002,8002,300
2022-10-032,1502,2002,1402,2005002,200
2022-09-302,2992,3002,2792,3008002,300
2022-09-292,2702,2702,2502,2509002,250
2022-09-282,2582,3802,2582,3495,8002,349
2022-09-272,2142,2582,2002,2582,2002,258
2022-09-262,2172,2172,1702,1708002,170
2022-09-222,1892,2002,1202,1201,7002,120
2022-09-212,1502,1502,1502,1501002,150
2022-09-202,2922,2922,1502,1503,1002,150
2022-09-162,1502,1502,0922,0921,3002,092
2022-09-152,1552,1552,1552,1552002,155
2022-09-142,1002,1502,1002,1505002,150
2022-09-132,1772,1772,1352,1501,0002,150
2022-09-122,1502,1502,1302,1505002,150
2022-09-092,1252,1482,1252,1484002,148
2022-09-08---2,129-2,129
2022-09-072,1002,1292,1002,1294002,129
2022-09-062,1002,1002,1002,1002002,100
2022-09-052,1852,1852,1012,1013002,101
2022-09-022,1802,1852,1802,1852002,185
2022-09-012,1502,1802,1502,1803002,180
2022-08-31---2,175-2,175
2022-08-302,1752,1752,1752,1751002,175
2022-08-292,1962,1962,1752,1753002,175
2022-08-262,1972,2162,1702,1971,6002,197
2022-08-252,1992,1992,1502,1971,0002,197
2022-08-242,1382,1382,1382,1383002,138
2022-08-232,1392,2002,1002,1382,9002,138
2022-08-222,1002,1442,1002,1007002,100
2022-08-192,0702,0802,0702,0808002,080
2022-08-182,0642,0642,0642,0643002,064
2022-08-172,0602,0712,0602,0644002,064
2022-08-162,0352,0442,0352,0444002,044
2022-08-152,0652,0652,0322,0321,6002,032
2022-08-122,0702,0702,0652,0652,8002,065
2022-08-102,0592,0592,0592,0592002,059
2022-08-092,0502,0502,0502,0501002,050
2022-08-082,0682,0682,0512,0514002,051
2022-08-052,0612,0612,0402,0469002,046
2022-08-042,0402,0402,0402,0401002,040
2022-08-032,0252,0252,0252,0251002,025
2022-08-022,0632,0632,0192,0198002,019
2022-08-012,0352,0492,0342,0493002,049
2022-07-292,0522,0522,0332,0339002,033
2022-07-282,0522,0672,0522,0674002,067
2022-07-272,0702,0702,0472,0481,1002,048
2022-07-262,0692,0692,0462,0467002,046
2022-07-252,0332,0442,0262,0446002,044
2022-07-222,0592,0592,0392,0416002,041
2022-07-212,0552,0582,0322,0584002,058
2022-07-202,0162,0632,0162,0231,0002,023
2022-07-192,0562,0562,0132,0131,4002,013
2022-07-152,0712,0762,0562,0561,1002,056
2022-07-142,0502,0512,0382,0383002,038
2022-07-132,0322,0482,0322,0485002,048
2022-07-122,0502,0502,0322,0325002,032
2022-07-112,0592,0602,0502,0506002,050
2022-07-082,0382,0402,0382,0408002,040
2022-07-072,0302,0302,0302,0301002,030
2022-07-062,0282,0442,0182,0301,3002,030
2022-07-052,0502,0502,0362,0365002,036
2022-07-042,0502,0502,0502,0501002,050
2022-07-012,0672,0672,0282,0492,0002,049
2022-06-302,0502,0632,0402,0638002,063
2022-06-292,0282,0592,0282,0565002,056
2022-06-282,0202,0532,0162,0511,1002,051
2022-06-272,0902,0902,0162,0252,3002,025
2022-06-24---2,090-2,090
2022-06-232,0492,0902,0492,0903,8002,090
2022-06-222,1312,1312,0802,0901,9002,090
2022-06-212,0002,1002,0002,1002,5002,100
2022-06-202,0302,0301,9951,9958,0001,995
2022-06-172,0952,0952,0152,03010,4002,030
2022-06-162,2702,2742,1552,1558,7002,155
2022-06-152,3852,3852,2702,3204,1002,320
2022-06-142,4482,4482,3702,3991,4002,399
2022-06-132,4492,4492,3812,4481,4002,448
2022-06-102,4272,4402,3502,4403,7002,440
2022-06-092,5302,5422,4392,4393,9002,439
2022-06-082,4702,5452,4012,4447,1002,444
2022-06-072,3962,4512,3952,4517,2002,451
2022-06-062,2992,3522,2992,3506,3002,350
2022-06-032,2902,3302,2612,2613,6002,261
2022-06-022,2892,2992,2602,2901,9002,290
2022-06-012,3002,3102,2892,2893,1002,289
2022-05-312,3052,3052,2502,2995,5002,299
2022-05-302,3492,3602,3002,30210,8002,302
2022-05-272,2702,3502,2062,32714,2002,327
2022-05-262,1502,2902,1262,25023,5002,250
2022-05-252,0062,0191,9941,9942,3001,994
2022-05-242,0222,0222,0172,0209002,020
2022-05-232,0182,0251,9932,0253,4002,025
2022-05-201,9982,0211,9812,0211,5002,021
2022-05-191,9952,0051,9952,0052002,005
2022-05-182,0022,0102,0022,0054002,005
2022-05-172,0162,0172,0162,0171,5002,017
2022-05-162,0162,0162,0162,0164002,016
2022-05-131,9761,9761,9761,9762001,976
2022-05-121,9811,9821,9811,9822001,982
2022-05-111,9881,9881,9811,9813001,981
2022-05-102,0202,0202,0202,0201002,020
2022-05-092,0292,0292,0292,0295002,029
2022-05-062,0372,0372,0142,0143002,014
2022-05-02---2,013-2,013
2022-04-281,9802,0131,9802,0134002,013
2022-04-271,9611,9611,9611,9611001,961
2022-04-261,9941,9941,9941,9944001,994
2022-04-251,9701,9941,9661,9947001,994
2022-04-221,9721,9971,9721,9728001,972
2022-04-211,9721,9731,9721,9723001,972
2022-04-201,9871,9871,9731,9734001,973
2022-04-191,9952,0001,9802,0001,2002,000
2022-04-182,0012,0011,9951,9958001,995
2022-04-152,0162,0162,0162,0163002,016
2022-04-141,9762,0161,9762,0165002,016
2022-04-132,0012,0011,9991,9997001,999
2022-04-122,0052,0052,0052,0052002,005
2022-04-112,0062,0092,0062,0068002,006
2022-04-08---2,005-2,005
2022-04-07---2,004-2,004
2022-04-062,0362,0492,0042,0049002,004
2022-04-052,0012,0102,0012,0014002,001
2022-04-042,0492,0491,9991,9993001,999
2022-04-012,0002,0002,0002,0005002,000
2022-03-31---2,050-2,050
2022-03-302,0032,0532,0032,0503002,050
2022-03-292,0992,1032,0992,1036002,103
2022-03-282,0702,0932,0702,0933002,093
2022-03-252,0942,0952,0662,0663002,066
2022-03-242,0532,0532,0532,0532002,053
2022-03-232,0942,0942,0472,0934002,093
2022-03-222,0952,0952,0952,0951002,095
2022-03-182,0782,0952,0782,0953002,095
2022-03-172,0782,0782,0782,0781002,078
2022-03-16---2,078-2,078
2022-03-152,0782,0782,0782,0783002,078
2022-03-142,0732,0732,0272,0385002,038
2022-03-11---2,065-2,065
2022-03-102,1002,1002,0652,0657002,065
2022-03-092,0642,0642,0642,0643002,064
2022-03-082,0332,0652,0152,0609002,060
2022-03-072,0942,0942,0312,0761,2002,076
2022-03-042,0962,0962,0582,0959002,095
2022-03-032,0562,1002,0562,0977002,097
2022-03-022,0892,0922,0682,0681,0002,068
2022-03-012,0902,0902,0402,0551,6002,055
2022-02-282,0642,0812,0642,0816002,081
2022-02-252,0262,0502,0032,0031,4002,003
2022-02-242,0422,1002,0402,0402,0002,040
2022-02-222,0772,0812,0322,0506002,050
2022-02-212,0402,0422,0312,0405002,040
2022-02-182,0372,0372,0372,0371,2002,037
2022-02-172,0252,0252,0002,0021,0002,002
2022-02-162,0112,0202,0022,0206002,020
2022-02-152,0732,0732,0102,0101,3002,010
2022-02-142,0202,0972,0202,0401,6002,040
2022-02-102,0352,0352,0022,0193002,019
2022-02-092,0702,0702,0002,0486002,048
2022-02-082,1002,1001,9522,0791,8002,079
2022-02-071,9952,1501,9952,1002,1002,100
2022-02-041,9871,9951,9871,9952001,995
2022-02-031,9811,9871,9811,9872001,987
2022-02-021,9932,0021,9871,9873001,987
2022-02-01---1,992-1,992
2022-01-31---1,992-1,992
2022-01-281,9711,9921,9651,9923001,992
2022-01-272,0082,0081,9801,9805001,980
2022-01-261,9601,9991,9601,9985001,998
2022-01-251,9601,9601,9601,9601001,960
2022-01-241,9941,9941,9611,9612001,961
2022-01-211,9571,9571,9561,9562001,956
2022-01-201,9551,9551,9551,9551001,955
2022-01-191,9971,9971,9341,9342,2001,934
2022-01-18---2,029-2,029
2022-01-172,0292,0292,0292,0293002,029
2022-01-14---1,980-1,980
2022-01-131,9811,9921,9801,9807001,980
2022-01-122,0252,0252,0252,0251002,025
2022-01-11---2,025-2,025
2022-01-071,9812,0251,9712,0254002,025
2022-01-062,0272,0272,0192,0227002,022
2022-01-052,0272,0272,0272,0271002,027
2022-01-04---1,998-1,998

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