6111 旭精機工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-12	2,192	2,192	2,188	2,188	300	2,188
2025-12-11	2,199	2,200	2,188	2,188	500	2,188
2025-12-10	2,190	2,202	2,181	2,189	1,500	2,189
2025-12-09	2,219	2,220	2,170	2,202	2,100	2,202
2025-12-08	2,169	2,200	2,169	2,190	2,000	2,190
2025-12-05	2,183	2,185	2,155	2,155	2,400	2,155
2025-12-04	2,164	2,164	2,160	2,160	700	2,160
2025-12-03	2,167	2,177	2,166	2,167	1,300	2,167
2025-12-02	2,164	2,170	2,164	2,164	800	2,164
2025-12-01	2,181	2,182	2,161	2,163	1,500	2,163
2025-11-28	2,166	2,175	2,153	2,164	2,800	2,164
2025-11-27	2,148	2,178	2,148	2,166	1,500	2,166
2025-11-26	2,166	2,166	2,148	2,148	1,600	2,148
2025-11-25	2,150	2,150	2,149	2,149	900	2,149
2025-11-21	2,212	2,212	2,153	2,166	2,100	2,166
2025-11-20	2,190	2,200	2,175	2,179	1,600	2,179
2025-11-19	2,171	2,198	2,171	2,180	1,500	2,180
2025-11-18	2,236	2,236	2,168	2,168	1,200	2,168
2025-11-17	2,245	2,245	2,220	2,236	1,100	2,236
2025-11-14	2,145	2,176	2,145	2,176	1,500	2,176
2025-11-13	2,151	2,159	2,144	2,145	1,200	2,145
2025-11-12	2,155	2,159	2,150	2,159	1,000	2,159
2025-11-11	2,134	2,159	2,134	2,135	1,300	2,135
2025-11-10	2,133	2,150	2,133	2,142	600	2,142
2025-11-07	2,132	2,202	2,132	2,152	1,100	2,152
2025-11-06	2,119	2,152	2,119	2,151	700	2,151
2025-11-05	2,199	2,200	2,117	2,117	2,000	2,117
2025-11-04	2,122	2,135	2,122	2,135	700	2,135
2025-10-31	2,103	2,129	2,100	2,110	5,200	2,110
2025-10-30	2,179	2,200	2,166	2,179	1,800	2,179
2025-10-29	2,345	2,345	2,154	2,160	5,000	2,160
2025-10-28	2,345	2,345	2,290	2,320	3,400	2,320
2025-10-27	2,180	2,333	2,176	2,283	6,100	2,283
2025-10-24	2,120	2,159	2,102	2,159	2,400	2,159
2025-10-23	2,090	2,112	2,090	2,111	900	2,111
2025-10-22	2,097	2,098	2,090	2,090	500	2,090
2025-10-21	2,093	2,097	2,081	2,097	1,300	2,097
2025-10-20	2,098	2,121	2,083	2,086	900	2,086
2025-10-17	2,098	2,098	2,098	2,098	100	2,098
2025-10-16	2,120	2,120	2,112	2,112	400	2,112
2025-10-15	2,064	2,097	2,064	2,097	400	2,097
2025-10-14	2,060	2,074	2,025	2,033	3,600	2,033
2025-10-10	2,112	2,112	2,060	2,064	2,200	2,064
2025-10-09	2,113	2,113	2,113	2,113	200	2,113
2025-10-08	2,131	2,133	2,101	2,113	800	2,113
2025-10-07	2,160	2,160	2,114	2,120	2,000	2,120
2025-10-06	2,154	2,159	2,145	2,152	1,600	2,152
2025-10-03	2,114	2,114	2,101	2,112	900	2,112
2025-10-02	2,104	2,150	2,103	2,114	1,800	2,114
2025-10-01	2,145	2,150	2,100	2,150	1,700	2,150
2025-09-30	2,101	2,150	2,101	2,150	1,400	2,150
2025-09-29	2,110	2,110	2,110	2,110	100	2,110
2025-09-26	2,140	2,140	2,120	2,137	800	2,137
2025-09-25	2,097	2,144	2,097	2,144	1,100	2,144
2025-09-24	2,098	2,102	2,093	2,094	900	2,094
2025-09-22	2,093	2,094	2,093	2,094	300	2,094
2025-09-19	2,097	2,097	2,092	2,092	300	2,092
2025-09-18	2,094	2,094	2,085	2,085	2,100	2,085
2025-09-17	2,118	2,119	2,118	2,119	500	2,119
2025-09-16	2,130	2,130	2,095	2,100	1,200	2,100
2025-09-12	2,139	2,139	2,130	2,130	400	2,130
2025-09-11	2,139	2,140	2,128	2,128	2,000	2,128
2025-09-10	2,095	2,140	2,095	2,140	1,600	2,140
2025-09-09	2,096	2,118	2,092	2,094	1,800	2,094
2025-09-08	2,096	2,104	2,095	2,096	1,000	2,096
2025-09-05	2,084	2,117	2,084	2,090	1,300	2,090
2025-09-04	-	-	-	2,084	-	2,084
2025-09-03	2,106	2,106	2,084	2,084	1,500	2,084
2025-09-02	2,089	2,111	2,089	2,111	1,400	2,111
2025-09-01	2,090	2,090	2,081	2,081	600	2,081
2025-08-29	2,091	2,091	2,077	2,090	1,000	2,090
2025-08-28	2,072	2,093	2,072	2,090	500	2,090
2025-08-27	-	-	-	2,073	-	2,073
2025-08-26	2,100	2,100	2,071	2,073	2,600	2,073
2025-08-25	2,079	2,100	2,078	2,100	1,800	2,100
2025-08-22	2,078	2,078	2,067	2,078	1,400	2,078
2025-08-21	2,092	2,092	2,092	2,092	600	2,092
2025-08-20	2,114	2,135	2,075	2,092	3,500	2,092
2025-08-19	2,091	2,091	2,090	2,090	200	2,090
2025-08-18	2,070	2,079	2,070	2,079	600	2,079
2025-08-15	2,099	2,099	2,061	2,063	800	2,063
2025-08-14	2,068	2,068	2,065	2,065	300	2,065
2025-08-13	2,069	2,081	2,069	2,081	800	2,081
2025-08-12	2,095	2,106	2,095	2,099	600	2,099
2025-08-08	2,083	2,095	2,083	2,095	300	2,095
2025-08-07	2,110	2,133	2,095	2,095	400	2,095
2025-08-06	2,100	2,122	2,100	2,122	1,000	2,122
2025-08-05	2,051	2,060	2,051	2,060	300	2,060
2025-08-04	2,050	2,050	2,022	2,050	500	2,050
2025-08-01	2,129	2,129	2,050	2,050	2,400	2,050
2025-07-31	2,027	2,027	2,027	2,027	100	2,027
2025-07-30	2,060	2,060	2,026	2,059	300	2,059
2025-07-29	2,066	2,066	2,050	2,050	1,900	2,050
2025-07-28	2,020	2,025	2,020	2,025	500	2,025
2025-07-25	2,026	2,026	2,008	2,008	300	2,008
2025-07-24	1,990	2,024	1,990	2,011	800	2,011
2025-07-23	2,040	2,040	2,010	2,011	300	2,011
2025-07-22	1,981	2,000	1,981	2,000	1,200	2,000
2025-07-18	2,024	2,024	2,021	2,021	700	2,021
2025-07-17	2,029	2,029	2,025	2,025	500	2,025
2025-07-16	2,027	2,050	2,027	2,050	1,100	2,050
2025-07-15	2,042	2,043	2,042	2,043	600	2,043
2025-07-14	2,023	2,023	2,020	2,020	600	2,020
2025-07-11	-	-	-	2,023	-	2,023
2025-07-10	2,030	2,030	2,021	2,023	300	2,023
2025-07-09	2,024	2,045	2,021	2,045	500	2,045
2025-07-08	2,048	2,048	2,031	2,031	700	2,031
2025-07-07	2,020	2,037	2,020	2,037	1,500	2,037
2025-07-04	2,030	2,030	2,021	2,021	700	2,021
2025-07-03	-	-	-	2,025	-	2,025
2025-07-02	2,026	2,026	2,025	2,025	400	2,025
2025-07-01	2,040	2,040	2,031	2,031	200	2,031
2025-06-30	2,046	2,056	2,030	2,030	2,700	2,030
2025-06-27	2,047	2,047	2,025	2,025	900	2,025
2025-06-26	2,046	2,047	2,042	2,047	700	2,047
2025-06-25	2,022	2,026	2,022	2,026	300	2,026
2025-06-24	2,045	2,048	2,018	2,024	1,500	2,024
2025-06-23	2,031	2,031	2,020	2,020	300	2,020
2025-06-20	2,014	2,014	2,012	2,012	300	2,012
2025-06-19	2,028	2,028	2,028	2,028	200	2,028
2025-06-18	2,010	2,010	2,009	2,010	400	2,010
2025-06-17	2,011	2,011	2,011	2,011	300	2,011
2025-06-16	2,033	2,033	2,026	2,026	400	2,026
2025-06-13	2,024	2,024	2,014	2,022	600	2,022
2025-06-12	2,022	2,027	2,022	2,027	200	2,027
2025-06-11	2,012	2,032	2,012	2,032	800	2,032
2025-06-10	2,005	2,035	2,005	2,035	600	2,035
2025-06-09	-	-	-	2,039	-	2,039
2025-06-06	2,039	2,039	2,039	2,039	300	2,039
2025-06-05	2,012	2,012	2,012	2,012	200	2,012
2025-06-04	2,012	2,012	2,012	2,012	200	2,012
2025-06-03	2,000	2,012	2,000	2,012	1,000	2,012
2025-06-02	2,033	2,033	2,020	2,020	200	2,020
2025-05-30	2,001	2,001	2,000	2,000	500	2,000
2025-05-29	2,011	2,012	2,010	2,010	400	2,010
2025-05-28	2,039	2,039	2,039	2,039	1,200	2,039
2025-05-27	2,039	2,039	2,039	2,039	100	2,039
2025-05-26	2,006	2,006	2,006	2,006	400	2,006
2025-05-23	2,006	2,006	2,006	2,006	100	2,006
2025-05-22	2,001	2,006	2,001	2,006	700	2,006
2025-05-21	-	-	-	2,002	-	2,002
2025-05-20	2,000	2,002	2,000	2,002	200	2,002
2025-05-19	1,999	2,000	1,999	2,000	800	2,000
2025-05-16	2,013	2,013	2,013	2,013	200	2,013
2025-05-15	2,001	2,001	2,001	2,001	300	2,001
2025-05-14	2,001	2,001	2,001	2,001	200	2,001
2025-05-13	2,000	2,001	2,000	2,001	1,000	2,001
2025-05-12	2,006	2,006	2,004	2,004	300	2,004
2025-05-09	2,008	2,021	2,006	2,021	500	2,021
2025-05-08	1,995	2,003	1,995	2,003	200	2,003
2025-05-07	2,030	2,030	2,030	2,030	300	2,030
2025-05-02	1,995	2,039	1,995	2,030	500	2,030
2025-05-01	2,045	2,045	2,023	2,023	200	2,023
2025-04-30	2,039	2,039	2,038	2,039	800	2,039
2025-04-28	2,000	2,000	2,000	2,000	100	2,000
2025-04-25	1,978	1,999	1,978	1,999	1,900	1,999
2025-04-24	2,001	2,001	2,001	2,001	100	2,001
2025-04-23	-	-	-	1,999	-	1,999
2025-04-22	1,999	2,005	1,999	1,999	300	1,999
2025-04-21	1,999	1,999	1,999	1,999	200	1,999
2025-04-18	1,995	1,995	1,965	1,995	500	1,995
2025-04-17	1,990	2,040	1,990	1,999	400	1,999
2025-04-16	2,009	2,010	1,930	1,970	2,100	1,970
2025-04-15	2,009	2,009	1,999	2,001	600	2,001
2025-04-14	2,011	2,011	1,961	1,973	600	1,973
2025-04-11	1,999	2,010	1,999	2,010	200	2,010
2025-04-10	1,995	2,005	1,995	1,999	800	1,999
2025-04-09	-	-	-	1,995	-	1,995
2025-04-08	1,978	1,995	1,978	1,995	700	1,995
2025-04-07	2,000	2,000	1,970	2,000	1,300	2,000
2025-04-04	2,002	2,002	2,000	2,000	1,100	2,000
2025-04-03	2,001	2,035	2,000	2,035	1,300	2,035
2025-04-02	2,016	2,016	2,016	2,016	400	2,016
2025-04-01	2,040	2,040	2,003	2,030	2,000	2,030
2025-03-31	2,035	2,035	2,032	2,032	500	2,032
2025-03-28	2,027	2,075	2,027	2,045	1,400	2,045
2025-03-27	2,159	2,169	2,113	2,113	400	2,113
2025-03-26	2,146	2,155	2,146	2,155	600	2,155
2025-03-25	2,148	2,148	2,146	2,146	200	2,146
2025-03-24	2,139	2,160	2,115	2,148	700	2,148
2025-03-21	2,125	2,130	2,118	2,118	300	2,118
2025-03-19	2,144	2,144	2,105	2,105	1,100	2,105
2025-03-18	2,180	2,200	2,100	2,135	3,100	2,135
2025-03-17	2,153	2,160	2,131	2,135	1,900	2,135
2025-03-14	2,116	2,145	2,116	2,145	200	2,145
2025-03-13	2,114	2,158	2,114	2,120	900	2,120
2025-03-12	2,179	2,179	2,142	2,142	600	2,142
2025-03-11	2,101	2,144	2,101	2,144	800	2,144
2025-03-10	2,152	2,188	2,147	2,188	1,400	2,188
2025-03-07	2,128	2,204	2,100	2,146	3,100	2,146
2025-03-06	2,080	2,080	2,051	2,080	1,000	2,080
2025-03-05	2,030	2,079	2,030	2,071	700	2,071
2025-03-04	2,029	2,029	2,014	2,016	700	2,016
2025-03-03	2,013	2,029	2,013	2,029	800	2,029
2025-02-28	2,013	2,013	2,013	2,013	700	2,013
2025-02-27	2,052	2,052	2,021	2,037	600	2,037
2025-02-26	2,022	2,040	2,021	2,029	700	2,029
2025-02-25	2,021	2,021	2,021	2,021	200	2,021
2025-02-21	2,017	2,021	2,017	2,021	300	2,021
2025-02-20	2,021	2,021	2,021	2,021	100	2,021
2025-02-19	2,033	2,034	2,033	2,034	200	2,034
2025-02-18	2,018	2,019	2,018	2,018	400	2,018
2025-02-17	2,105	2,105	2,021	2,023	2,200	2,023
2025-02-14	2,048	2,056	2,048	2,056	300	2,056
2025-02-13	2,051	2,051	2,047	2,048	300	2,048
2025-02-12	2,048	2,055	2,048	2,055	200	2,055
2025-02-10	2,047	2,047	2,047	2,047	1,400	2,047
2025-02-07	2,047	2,047	2,047	2,047	200	2,047
2025-02-06	2,044	2,044	2,043	2,043	300	2,043
2025-02-05	2,048	2,050	2,042	2,042	600	2,042
2025-02-04	2,048	2,048	2,041	2,042	500	2,042
2025-02-03	-	-	-	2,047	-	2,047
2025-01-31	2,020	2,047	2,020	2,047	300	2,047
2025-01-30	2,043	2,047	2,026	2,026	700	2,026
2025-01-29	2,020	2,032	2,020	2,032	500	2,032
2025-01-28	2,041	2,041	2,041	2,041	100	2,041
2025-01-27	2,043	2,043	2,043	2,043	500	2,043
2025-01-24	2,012	2,043	2,011	2,043	600	2,043
2025-01-23	2,012	2,012	2,012	2,012	500	2,012
2025-01-22	2,012	2,012	2,012	2,012	100	2,012
2025-01-21	2,011	2,011	2,011	2,011	300	2,011
2025-01-20	2,011	2,014	2,011	2,011	400	2,011
2025-01-17	2,009	2,010	2,009	2,010	500	2,010
2025-01-16	2,000	2,000	2,000	2,000	1,000	2,000
2025-01-15	2,013	2,013	2,007	2,010	500	2,010
2025-01-14	2,012	2,012	2,003	2,003	300	2,003
2025-01-10	2,011	2,012	2,011	2,012	200	2,012
2025-01-09	2,005	2,005	2,005	2,005	200	2,005
2025-01-08	2,008	2,008	2,008	2,008	100	2,008
2025-01-07	2,010	2,015	2,003	2,015	700	2,015
2025-01-06	2,001	2,014	2,000	2,010	800	2,010

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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日