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
2023-06-022,1672,1802,1602,1806002,180
2023-06-012,1782,1782,1712,1714002,171
2023-05-31---2,178-2,178
2023-05-302,1782,1782,1782,1781002,178
2023-05-29---2,200-2,200
2023-05-262,2002,2002,2002,2004002,200
2023-05-252,1852,2202,1612,2001,6002,200
2023-05-242,1662,1662,1642,1645002,164
2023-05-232,1702,1702,1662,1671,8002,167
2023-05-222,1712,1722,1712,1724002,172
2023-05-192,1752,1752,1752,1751002,175
2023-05-182,2202,2202,1702,1701,7002,170
2023-05-172,1802,1802,1752,1754002,175
2023-05-162,1852,1992,1812,1814002,181
2023-05-152,2122,2122,2122,2122002,212
2023-05-122,1852,1852,1852,1853002,185
2023-05-112,1902,2192,1902,2196002,219
2023-05-102,2192,2192,1942,1948002,194
2023-05-092,2192,2192,2192,2191002,219
2023-05-082,2302,2302,2302,2307002,230
2023-05-022,1922,2302,1922,2306002,230
2023-05-012,1922,1922,1802,1921,5002,192
2023-04-282,2102,2102,1802,1892,8002,189
2023-04-272,2392,2492,2302,2499002,249
2023-04-262,2452,2452,2452,2451002,245
2023-04-252,2182,2182,2002,2002,2002,200
2023-04-242,2182,2182,2182,2181002,218
2023-04-21---2,250-2,250
2023-04-20---2,250-2,250
2023-04-192,2502,2502,2502,2502002,250
2023-04-182,2502,2502,2502,2505002,250
2023-04-172,2992,2992,1542,2042,5002,204
2023-04-142,2812,2812,2802,2803002,280
2023-04-132,3102,3132,2842,2846002,284
2023-04-122,2822,3122,2822,3124002,312
2023-04-112,3132,3132,3122,3122002,312
2023-04-102,3512,3512,3132,3136002,313
2023-04-072,3802,3802,3802,3803002,380
2023-04-062,3992,3992,3992,3992002,399
2023-04-052,3522,3982,3522,3982002,398
2023-04-042,4082,4082,3502,3503002,350
2023-04-03---2,402-2,402
2023-03-312,4102,4102,3112,4024002,402
2023-03-302,3002,4092,2762,4091,5002,409
2023-03-292,4302,4302,4192,4196002,419
2023-03-282,3602,3602,3602,3602002,360
2023-03-272,3202,3262,2662,3261,4002,326
2023-03-242,2722,3202,2722,3203002,320
2023-03-232,2962,3142,2962,3144002,314
2023-03-222,2642,3142,2642,2963002,296
2023-03-202,3902,3902,3022,3022002,302
2023-03-172,3892,3992,3002,3996002,399
2023-03-162,3902,3902,2502,3771,6002,377
2023-03-152,4452,4452,4452,4452002,445
2023-03-142,4022,4022,3992,3996002,399
2023-03-132,4502,4502,4252,4255002,425
2023-03-102,4972,4972,4942,4943002,494
2023-03-092,4602,4972,4602,4971,5002,497
2023-03-082,5102,5102,5102,5101002,510
2023-03-072,5402,5402,5402,5401002,540
2023-03-062,5212,5212,5002,5001,3002,500
2023-03-032,4802,5182,4802,5185002,518
2023-03-022,4802,4952,4802,4804002,480
2023-03-012,4702,4992,4702,4973002,497
2023-02-282,5092,5092,4612,4615002,461
2023-02-272,4572,4602,4572,4605002,460
2023-02-242,4502,4972,4502,4566002,456
2023-02-222,4992,4992,4472,4479002,447
2023-02-212,4342,5202,4342,4533,4002,453
2023-02-202,4962,4962,4292,4848002,484
2023-02-172,4462,4502,4462,4501,1002,450
2023-02-16---2,394-2,394
2023-02-152,4012,4302,3942,3941,0002,394
2023-02-142,4402,4402,4012,4015002,401
2023-02-132,4472,4472,4412,4437002,443
2023-02-102,4002,4002,3892,3892002,389
2023-02-092,3812,4182,3802,4185002,418
2023-02-082,3812,4202,3812,4205002,420
2023-02-072,3802,3802,3802,3804002,380
2023-02-062,3802,3802,3752,3807002,380
2023-02-032,3552,3782,3552,3754002,375
2023-02-022,3802,3802,3302,3308002,330
2023-02-012,3702,3702,3682,3684002,368
2023-01-312,3212,3492,3202,3495002,349
2023-01-302,3552,3552,3402,3508002,350
2023-01-272,3302,3302,3132,3132002,313
2023-01-262,3302,3672,3302,3661,2002,366
2023-01-252,3262,3502,3042,3302,5002,330
2023-01-242,3552,3702,3052,3251,4002,325
2023-01-232,3482,3502,3402,3501,1002,350
2023-01-202,3002,3012,3002,3014002,301
2023-01-192,3402,3402,2902,3004002,300
2023-01-182,2972,3402,2972,3404002,340
2023-01-172,3442,3442,2962,2964002,296
2023-01-162,3242,3242,2952,2954002,295
2023-01-132,3012,3172,2812,2871,3002,287
2023-01-122,3382,3382,3352,3353002,335
2023-01-112,3142,3642,3142,3211,2002,321
2023-01-102,4492,4492,3072,3291,8002,329
2023-01-062,4502,4502,4002,4005002,400
2023-01-052,3842,5502,3842,4537,1002,453
2023-01-042,3862,3902,3402,3841,7002,384

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