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 |
---|---|---|---|---|---|---|
2022-06-28 | 2,020 | 2,053 | 2,016 | 2,051 | 1,100 | 2,051 |
2022-06-27 | 2,090 | 2,090 | 2,016 | 2,025 | 2,300 | 2,025 |
2022-06-24 | - | - | - | 2,090 | - | 2,090 |
2022-06-23 | 2,049 | 2,090 | 2,049 | 2,090 | 3,800 | 2,090 |
2022-06-22 | 2,131 | 2,131 | 2,080 | 2,090 | 1,900 | 2,090 |
2022-06-21 | 2,000 | 2,100 | 2,000 | 2,100 | 2,500 | 2,100 |
2022-06-20 | 2,030 | 2,030 | 1,995 | 1,995 | 8,000 | 1,995 |
2022-06-17 | 2,095 | 2,095 | 2,015 | 2,030 | 10,400 | 2,030 |
2022-06-16 | 2,270 | 2,274 | 2,155 | 2,155 | 8,700 | 2,155 |
2022-06-15 | 2,385 | 2,385 | 2,270 | 2,320 | 4,100 | 2,320 |
2022-06-14 | 2,448 | 2,448 | 2,370 | 2,399 | 1,400 | 2,399 |
2022-06-13 | 2,449 | 2,449 | 2,381 | 2,448 | 1,400 | 2,448 |
2022-06-10 | 2,427 | 2,440 | 2,350 | 2,440 | 3,700 | 2,440 |
2022-06-09 | 2,530 | 2,542 | 2,439 | 2,439 | 3,900 | 2,439 |
2022-06-08 | 2,470 | 2,545 | 2,401 | 2,444 | 7,100 | 2,444 |
2022-06-07 | 2,396 | 2,451 | 2,395 | 2,451 | 7,200 | 2,451 |
2022-06-06 | 2,299 | 2,352 | 2,299 | 2,350 | 6,300 | 2,350 |
2022-06-03 | 2,290 | 2,330 | 2,261 | 2,261 | 3,600 | 2,261 |
2022-06-02 | 2,289 | 2,299 | 2,260 | 2,290 | 1,900 | 2,290 |
2022-06-01 | 2,300 | 2,310 | 2,289 | 2,289 | 3,100 | 2,289 |
2022-05-31 | 2,305 | 2,305 | 2,250 | 2,299 | 5,500 | 2,299 |
2022-05-30 | 2,349 | 2,360 | 2,300 | 2,302 | 10,800 | 2,302 |
2022-05-27 | 2,270 | 2,350 | 2,206 | 2,327 | 14,200 | 2,327 |
2022-05-26 | 2,150 | 2,290 | 2,126 | 2,250 | 23,500 | 2,250 |
2022-05-25 | 2,006 | 2,019 | 1,994 | 1,994 | 2,300 | 1,994 |
2022-05-24 | 2,022 | 2,022 | 2,017 | 2,020 | 900 | 2,020 |
2022-05-23 | 2,018 | 2,025 | 1,993 | 2,025 | 3,400 | 2,025 |
2022-05-20 | 1,998 | 2,021 | 1,981 | 2,021 | 1,500 | 2,021 |
2022-05-19 | 1,995 | 2,005 | 1,995 | 2,005 | 200 | 2,005 |
2022-05-18 | 2,002 | 2,010 | 2,002 | 2,005 | 400 | 2,005 |
2022-05-17 | 2,016 | 2,017 | 2,016 | 2,017 | 1,500 | 2,017 |
2022-05-16 | 2,016 | 2,016 | 2,016 | 2,016 | 400 | 2,016 |
2022-05-13 | 1,976 | 1,976 | 1,976 | 1,976 | 200 | 1,976 |
2022-05-12 | 1,981 | 1,982 | 1,981 | 1,982 | 200 | 1,982 |
2022-05-11 | 1,988 | 1,988 | 1,981 | 1,981 | 300 | 1,981 |
2022-05-10 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
2022-05-09 | 2,029 | 2,029 | 2,029 | 2,029 | 500 | 2,029 |
2022-05-06 | 2,037 | 2,037 | 2,014 | 2,014 | 300 | 2,014 |
2022-05-02 | - | - | - | 2,013 | - | 2,013 |
2022-04-28 | 1,980 | 2,013 | 1,980 | 2,013 | 400 | 2,013 |
2022-04-27 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 1,961 |
2022-04-26 | 1,994 | 1,994 | 1,994 | 1,994 | 400 | 1,994 |
2022-04-25 | 1,970 | 1,994 | 1,966 | 1,994 | 700 | 1,994 |
2022-04-22 | 1,972 | 1,997 | 1,972 | 1,972 | 800 | 1,972 |
2022-04-21 | 1,972 | 1,973 | 1,972 | 1,972 | 300 | 1,972 |
2022-04-20 | 1,987 | 1,987 | 1,973 | 1,973 | 400 | 1,973 |
2022-04-19 | 1,995 | 2,000 | 1,980 | 2,000 | 1,200 | 2,000 |
2022-04-18 | 2,001 | 2,001 | 1,995 | 1,995 | 800 | 1,995 |
2022-04-15 | 2,016 | 2,016 | 2,016 | 2,016 | 300 | 2,016 |
2022-04-14 | 1,976 | 2,016 | 1,976 | 2,016 | 500 | 2,016 |
2022-04-13 | 2,001 | 2,001 | 1,999 | 1,999 | 700 | 1,999 |
2022-04-12 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 2,005 |
2022-04-11 | 2,006 | 2,009 | 2,006 | 2,006 | 800 | 2,006 |
2022-04-08 | - | - | - | 2,005 | - | 2,005 |
2022-04-07 | - | - | - | 2,004 | - | 2,004 |
2022-04-06 | 2,036 | 2,049 | 2,004 | 2,004 | 900 | 2,004 |
2022-04-05 | 2,001 | 2,010 | 2,001 | 2,001 | 400 | 2,001 |
2022-04-04 | 2,049 | 2,049 | 1,999 | 1,999 | 300 | 1,999 |
2022-04-01 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
2022-03-31 | - | - | - | 2,050 | - | 2,050 |
2022-03-30 | 2,003 | 2,053 | 2,003 | 2,050 | 300 | 2,050 |
2022-03-29 | 2,099 | 2,103 | 2,099 | 2,103 | 600 | 2,103 |
2022-03-28 | 2,070 | 2,093 | 2,070 | 2,093 | 300 | 2,093 |
2022-03-25 | 2,094 | 2,095 | 2,066 | 2,066 | 300 | 2,066 |
2022-03-24 | 2,053 | 2,053 | 2,053 | 2,053 | 200 | 2,053 |
2022-03-23 | 2,094 | 2,094 | 2,047 | 2,093 | 400 | 2,093 |
2022-03-22 | 2,095 | 2,095 | 2,095 | 2,095 | 100 | 2,095 |
2022-03-18 | 2,078 | 2,095 | 2,078 | 2,095 | 300 | 2,095 |
2022-03-17 | 2,078 | 2,078 | 2,078 | 2,078 | 100 | 2,078 |
2022-03-16 | - | - | - | 2,078 | - | 2,078 |
2022-03-15 | 2,078 | 2,078 | 2,078 | 2,078 | 300 | 2,078 |
2022-03-14 | 2,073 | 2,073 | 2,027 | 2,038 | 500 | 2,038 |
2022-03-11 | - | - | - | 2,065 | - | 2,065 |
2022-03-10 | 2,100 | 2,100 | 2,065 | 2,065 | 700 | 2,065 |
2022-03-09 | 2,064 | 2,064 | 2,064 | 2,064 | 300 | 2,064 |
2022-03-08 | 2,033 | 2,065 | 2,015 | 2,060 | 900 | 2,060 |
2022-03-07 | 2,094 | 2,094 | 2,031 | 2,076 | 1,200 | 2,076 |
2022-03-04 | 2,096 | 2,096 | 2,058 | 2,095 | 900 | 2,095 |
2022-03-03 | 2,056 | 2,100 | 2,056 | 2,097 | 700 | 2,097 |
2022-03-02 | 2,089 | 2,092 | 2,068 | 2,068 | 1,000 | 2,068 |
2022-03-01 | 2,090 | 2,090 | 2,040 | 2,055 | 1,600 | 2,055 |
2022-02-28 | 2,064 | 2,081 | 2,064 | 2,081 | 600 | 2,081 |
2022-02-25 | 2,026 | 2,050 | 2,003 | 2,003 | 1,400 | 2,003 |
2022-02-24 | 2,042 | 2,100 | 2,040 | 2,040 | 2,000 | 2,040 |
2022-02-22 | 2,077 | 2,081 | 2,032 | 2,050 | 600 | 2,050 |
2022-02-21 | 2,040 | 2,042 | 2,031 | 2,040 | 500 | 2,040 |
2022-02-18 | 2,037 | 2,037 | 2,037 | 2,037 | 1,200 | 2,037 |
2022-02-17 | 2,025 | 2,025 | 2,000 | 2,002 | 1,000 | 2,002 |
2022-02-16 | 2,011 | 2,020 | 2,002 | 2,020 | 600 | 2,020 |
2022-02-15 | 2,073 | 2,073 | 2,010 | 2,010 | 1,300 | 2,010 |
2022-02-14 | 2,020 | 2,097 | 2,020 | 2,040 | 1,600 | 2,040 |
2022-02-10 | 2,035 | 2,035 | 2,002 | 2,019 | 300 | 2,019 |
2022-02-09 | 2,070 | 2,070 | 2,000 | 2,048 | 600 | 2,048 |
2022-02-08 | 2,100 | 2,100 | 1,952 | 2,079 | 1,800 | 2,079 |
2022-02-07 | 1,995 | 2,150 | 1,995 | 2,100 | 2,100 | 2,100 |
2022-02-04 | 1,987 | 1,995 | 1,987 | 1,995 | 200 | 1,995 |
2022-02-03 | 1,981 | 1,987 | 1,981 | 1,987 | 200 | 1,987 |
2022-02-02 | 1,993 | 2,002 | 1,987 | 1,987 | 300 | 1,987 |
2022-02-01 | - | - | - | 1,992 | - | 1,992 |
2022-01-31 | - | - | - | 1,992 | - | 1,992 |
2022-01-28 | 1,971 | 1,992 | 1,965 | 1,992 | 300 | 1,992 |
2022-01-27 | 2,008 | 2,008 | 1,980 | 1,980 | 500 | 1,980 |
2022-01-26 | 1,960 | 1,999 | 1,960 | 1,998 | 500 | 1,998 |
2022-01-25 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
2022-01-24 | 1,994 | 1,994 | 1,961 | 1,961 | 200 | 1,961 |
2022-01-21 | 1,957 | 1,957 | 1,956 | 1,956 | 200 | 1,956 |
2022-01-20 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
2022-01-19 | 1,997 | 1,997 | 1,934 | 1,934 | 2,200 | 1,934 |
2022-01-18 | - | - | - | 2,029 | - | 2,029 |
2022-01-17 | 2,029 | 2,029 | 2,029 | 2,029 | 300 | 2,029 |
2022-01-14 | - | - | - | 1,980 | - | 1,980 |
2022-01-13 | 1,981 | 1,992 | 1,980 | 1,980 | 700 | 1,980 |
2022-01-12 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
2022-01-11 | - | - | - | 2,025 | - | 2,025 |
2022-01-07 | 1,981 | 2,025 | 1,971 | 2,025 | 400 | 2,025 |
2022-01-06 | 2,027 | 2,027 | 2,019 | 2,022 | 700 | 2,022 |
2022-01-05 | 2,027 | 2,027 | 2,027 | 2,027 | 100 | 2,027 |
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