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