6111 旭精機工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	2,015	2,035	2,010	2,010	1,200	2,010
2021-07-29	2,010	2,010	2,010	2,010	100	2,010
2021-07-28	-	-	-	1,995	-	1,995
2021-07-27	2,030	2,030	1,992	1,992	600	1,992
2021-07-26	2,030	2,030	1,997	1,997	900	1,997
2021-07-21	-	-	-	1,989	-	1,989
2021-07-20	1,989	1,989	1,988	1,988	300	1,988
2021-07-19	2,000	2,000	2,000	2,000	100	2,000
2021-07-16	2,000	2,000	2,000	2,000	100	2,000
2021-07-15	2,024	2,024	1,990	1,990	1,100	1,990
2021-07-14	1,984	1,984	1,984	1,984	100	1,984
2021-07-13	2,000	2,000	2,000	2,000	100	2,000
2021-07-12	1,985	1,985	1,980	1,980	500	1,980
2021-07-09	1,978	1,978	1,978	1,978	100	1,978
2021-07-08	1,985	1,985	1,985	1,985	200	1,985
2021-07-07	1,989	1,989	1,925	1,945	1,100	1,945
2021-07-06	2,028	2,028	1,989	1,989	400	1,989
2021-07-05	2,020	2,020	2,020	2,020	1,700	2,020
2021-07-02	1,980	1,981	1,980	1,981	300	1,981
2021-07-01	1,941	1,941	1,941	1,941	600	1,941
2021-06-30	-	-	-	1,935	-	1,935
2021-06-29	1,993	1,993	1,931	1,931	600	1,931
2021-06-28	1,990	1,990	1,990	1,990	400	1,990
2021-06-25	1,950	1,951	1,950	1,950	600	1,950
2021-06-24	1,950	1,950	1,950	1,950	300	1,950
2021-06-23	1,940	1,950	1,940	1,950	400	1,950
2021-06-22	1,950	1,950	1,950	1,950	700	1,950
2021-06-21	2,000	2,000	1,950	1,950	1,700	1,950
2021-06-18	1,999	2,000	1,999	2,000	200	2,000
2021-06-17	-	-	-	1,999	-	1,999
2021-06-16	-	-	-	1,999	-	1,999
2021-06-15	1,975	1,999	1,925	1,999	500	1,999
2021-06-14	1,975	1,975	1,975	1,975	200	1,975
2021-06-11	1,971	1,971	1,961	1,961	200	1,961
2021-06-10	1,920	1,920	1,920	1,920	100	1,920
2021-06-09	-	-	-	1,916	-	1,916
2021-06-08	1,959	1,959	1,916	1,916	1,400	1,916
2021-06-07	1,920	1,920	1,920	1,920	800	1,920
2021-06-04	-	-	-	1,900	-	1,900
2021-06-03	1,896	1,901	1,896	1,900	300	1,900
2021-06-02	1,931	1,931	1,895	1,895	700	1,895
2021-06-01	-	-	-	1,891	-	1,891
2021-05-31	1,895	1,895	1,891	1,891	200	1,891
2021-05-28	1,895	1,895	1,895	1,895	300	1,895
2021-05-27	1,924	1,924	1,920	1,920	500	1,920
2021-05-26	1,886	1,886	1,886	1,886	600	1,886
2021-05-25	1,892	1,892	1,882	1,885	800	1,885
2021-05-24	1,950	1,950	1,911	1,911	400	1,911
2021-05-21	1,900	1,950	1,886	1,950	1,000	1,950
2021-05-20	1,900	1,900	1,900	1,900	800	1,900
2021-05-19	1,940	1,940	1,900	1,900	200	1,900
2021-05-18	1,909	1,909	1,900	1,900	700	1,900
2021-05-17	1,930	1,930	1,915	1,930	1,000	1,930
2021-05-14	1,910	1,930	1,910	1,915	300	1,915
2021-05-13	1,911	1,911	1,900	1,910	1,300	1,910
2021-05-12	1,970	1,970	1,915	1,930	800	1,930
2021-05-11	1,930	1,930	1,926	1,930	700	1,930
2021-05-10	1,945	1,975	1,935	1,939	1,000	1,939
2021-05-07	1,956	1,960	1,956	1,956	800	1,956
2021-05-06	1,976	1,976	1,955	1,955	700	1,955
2021-04-30	1,984	1,985	1,975	1,975	600	1,975
2021-04-28	1,984	1,984	1,984	1,984	200	1,984
2021-04-27	-	-	-	1,984	-	1,984
2021-04-26	1,986	1,986	1,984	1,984	800	1,984
2021-04-23	1,985	1,986	1,985	1,986	200	1,986
2021-04-22	2,010	2,010	2,000	2,000	200	2,000
2021-04-21	2,000	2,000	2,000	2,000	100	2,000
2021-04-20	1,985	1,985	1,985	1,985	100	1,985
2021-04-19	2,008	2,008	2,000	2,000	800	2,000
2021-04-16	2,048	2,059	1,998	1,998	900	1,998
2021-04-15	2,048	2,048	2,048	2,048	300	2,048
2021-04-14	1,995	1,995	1,995	1,995	1,100	1,995
2021-04-13	2,029	2,029	2,010	2,010	300	2,010
2021-04-12	-	-	-	2,001	-	2,001
2021-04-09	-	-	-	2,001	-	2,001
2021-04-08	2,001	2,001	2,001	2,001	100	2,001
2021-04-07	-	-	-	2,038	-	2,038
2021-04-06	2,038	2,038	2,038	2,038	300	2,038
2021-04-05	2,001	2,001	2,001	2,001	200	2,001
2021-04-02	2,033	2,033	2,000	2,000	200	2,000
2021-04-01	1,993	1,993	1,993	1,993	300	1,993
2021-03-31	2,002	2,002	1,998	1,998	400	1,998
2021-03-30	2,032	2,033	2,002	2,002	1,300	2,002
2021-03-29	2,120	2,120	2,070	2,076	1,900	2,076
2021-03-26	2,070	2,070	2,070	2,070	100	2,070
2021-03-25	2,118	2,118	2,058	2,058	700	2,058
2021-03-24	2,054	2,055	2,049	2,055	500	2,055
2021-03-23	2,119	2,119	2,054	2,054	400	2,054
2021-03-22	2,054	2,075	2,054	2,075	900	2,075
2021-03-19	2,050	2,055	2,036	2,036	700	2,036
2021-03-18	2,090	2,090	2,049	2,050	700	2,050
2021-03-17	2,068	2,080	2,024	2,080	1,500	2,080
2021-03-16	2,021	2,049	2,021	2,021	1,400	2,021
2021-03-15	2,120	2,120	2,021	2,021	1,700	2,021
2021-03-12	2,076	2,076	2,020	2,070	1,700	2,070
2021-03-11	2,015	2,050	2,015	2,050	1,000	2,050
2021-03-10	2,100	2,100	2,050	2,070	4,100	2,070
2021-03-09	2,020	2,020	2,020	2,020	300	2,020
2021-03-08	2,006	2,006	1,972	1,972	900	1,972
2021-03-05	1,966	1,966	1,966	1,966	200	1,966
2021-03-04	2,000	2,001	1,950	1,965	2,400	1,965
2021-03-03	2,006	2,030	2,000	2,000	500	2,000
2021-03-02	2,000	2,040	2,000	2,040	1,100	2,040
2021-03-01	2,050	2,050	1,993	1,993	700	1,993
2021-02-26	2,010	2,010	2,010	2,010	100	2,010
2021-02-25	1,990	1,990	1,990	1,990	600	1,990
2021-02-24	2,049	2,050	2,001	2,001	300	2,001
2021-02-22	1,995	2,050	1,971	2,026	3,100	2,026
2021-02-19	1,973	1,997	1,973	1,997	800	1,997
2021-02-18	1,980	1,985	1,980	1,985	300	1,985
2021-02-17	1,977	1,977	1,977	1,977	200	1,977
2021-02-16	1,960	1,977	1,960	1,977	300	1,977
2021-02-15	1,990	1,991	1,988	1,988	800	1,988
2021-02-12	1,905	1,905	1,905	1,905	300	1,905
2021-02-10	1,905	1,905	1,905	1,905	200	1,905
2021-02-09	1,950	1,970	1,930	1,930	400	1,930
2021-02-08	1,962	1,988	1,962	1,962	500	1,962
2021-02-05	1,923	1,923	1,923	1,923	100	1,923
2021-02-04	-	-	-	1,917	-	1,917
2021-02-03	1,917	1,917	1,917	1,917	700	1,917
2021-02-02	1,914	1,914	1,914	1,914	100	1,914
2021-02-01	1,851	1,914	1,851	1,914	700	1,914
2021-01-29	1,850	1,890	1,850	1,890	300	1,890
2021-01-28	1,880	1,880	1,880	1,880	500	1,880
2021-01-27	1,872	1,872	1,850	1,850	700	1,850
2021-01-26	-	-	-	1,835	-	1,835
2021-01-25	1,842	1,842	1,835	1,835	400	1,835
2021-01-22	1,870	1,870	1,850	1,850	900	1,850
2021-01-21	1,862	1,870	1,862	1,870	600	1,870
2021-01-20	1,845	1,862	1,845	1,862	800	1,862
2021-01-19	1,872	1,872	1,862	1,862	200	1,862
2021-01-18	1,861	1,872	1,861	1,872	1,200	1,872
2021-01-15	1,857	1,865	1,840	1,860	600	1,860
2021-01-14	1,817	1,817	1,800	1,810	700	1,810
2021-01-13	1,816	1,816	1,816	1,816	500	1,816
2021-01-12	1,811	1,841	1,811	1,812	700	1,812
2021-01-08	1,831	1,865	1,831	1,841	1,100	1,841
2021-01-07	1,842	1,842	1,831	1,831	200	1,831
2021-01-06	1,800	1,850	1,800	1,842	1,000	1,842
2021-01-05	1,830	1,830	1,802	1,802	500	1,802
2021-01-04	1,830	1,830	1,830	1,830	100	1,830

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