6111 旭精機工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,900	2,900	2,900	2,900	500	2,537.40
1983-12-27	2,890	2,890	2,890	2,890	200	2,528.66
1983-12-26	2,900	2,900	2,850	2,850	300	2,493.66
1983-12-23	2,850	2,850	2,850	2,850	600	2,493.66
1983-12-22	2,850	2,850	2,850	2,850	100	2,493.66
1983-12-21	2,830	2,830	2,830	2,830	300	2,476.16
1983-12-19	2,750	2,750	2,750	2,750	500	2,406.16
1983-12-16	2,600	2,650	2,600	2,650	200	2,318.66
1983-12-15	2,650	2,650	2,650	2,650	100	2,318.66
1983-12-14	2,700	2,700	2,700	2,700	800	2,362.41
1983-12-12	2,850	2,850	2,850	2,850	100	2,493.66
1983-12-09	2,700	2,700	2,700	2,700	600	2,362.41
1983-12-08	2,610	2,610	2,610	2,610	500	2,283.66
1983-12-06	2,600	2,600	2,600	2,600	200	2,274.91
1983-12-01	2,600	2,600	2,600	2,600	800	2,274.91
1983-11-30	2,580	2,580	2,580	2,580	100	2,257.42
1983-11-28	2,610	2,610	2,600	2,600	300	2,274.91
1983-11-26	2,610	2,610	2,610	2,610	200	2,283.66
1983-11-22	2,650	2,650	2,610	2,610	200	2,283.66
1983-11-21	2,600	2,610	2,550	2,610	3,400	2,283.66
1983-11-17	2,610	2,610	2,600	2,600	400	2,274.91
1983-11-16	2,600	2,600	2,600	2,600	100	2,274.91
1983-11-02	2,540	2,540	2,540	2,540	100	2,222.42
1983-10-26	2,560	2,560	2,550	2,550	200	2,231.17
1983-10-25	2,510	2,510	2,510	2,510	100	2,196.17
1983-10-20	2,550	2,600	2,550	2,600	3,800	2,274.91
1983-10-19	2,550	2,550	2,550	2,550	200	2,231.17
1983-10-17	2,500	2,500	2,500	2,500	100	2,187.42
1983-10-15	2,500	2,500	2,500	2,500	100	2,187.42
1983-10-12	2,500	2,500	2,500	2,500	200	2,187.42
1983-10-06	2,450	2,450	2,450	2,450	300	2,143.67
1983-09-26	2,380	2,430	2,380	2,400	600	2,099.92
1983-09-12	2,280	2,280	2,280	2,280	200	1,994.93
1983-09-07	2,280	2,280	2,280	2,280	200	1,994.93
1983-08-31	2,300	2,300	2,300	2,300	100	2,012.42
1983-08-30	2,420	2,420	2,420	2,420	4,100	2,117.42
1983-08-25	2,280	2,280	2,260	2,260	200	1,977.43
1983-08-23	2,280	2,280	2,280	2,280	300	1,994.93
1983-08-09	2,300	2,300	2,300	2,300	600	2,012.42
1983-08-06	2,280	2,280	2,280	2,280	400	1,994.93
1983-07-29	2,310	2,310	2,280	2,280	200	1,994.93
1983-07-28	2,310	2,310	2,310	2,310	200	2,021.17
1983-07-26	2,310	2,310	2,310	2,310	200	2,021.17
1983-07-19	2,310	2,310	2,310	2,310	300	2,021.17
1983-07-13	2,310	2,310	2,310	2,310	400	2,021.17
1983-07-12	2,310	2,310	2,310	2,310	200	2,021.17
1983-07-11	2,310	2,310	2,310	2,310	3,400	2,021.17
1983-07-05	2,300	2,300	2,300	2,300	100	2,012.42
1983-07-04	2,300	2,300	2,300	2,300	400	2,012.42
1983-06-28	2,300	2,300	2,300	2,300	500	2,012.42
1983-06-23	2,190	2,300	2,190	2,300	600	2,012.42
1983-06-22	2,190	2,190	2,190	2,190	100	1,916.18
1983-06-20	2,200	2,200	2,200	2,200	200	1,924.93
1983-06-10	2,200	2,200	2,200	2,200	100	1,924.93
1983-05-31	2,250	2,250	2,250	2,250	400	1,968.68
1983-05-23	2,450	2,450	2,450	2,450	400	2,143.67
1983-05-20	2,460	2,460	2,460	2,460	100	2,152.42
1983-05-12	2,470	2,470	2,470	2,470	4,200	2,161.17
1983-05-06	2,260	2,260	2,250	2,250	200	1,968.68
1983-04-28	2,270	2,270	2,260	2,260	300	1,977.43
1983-04-26	2,270	2,270	2,270	2,270	200	1,986.18
1983-04-23	2,300	2,300	2,260	2,260	4,200	1,977.43
1983-04-21	2,300	2,300	2,300	2,300	100	2,012.42
1983-04-20	2,300	2,300	2,300	2,300	200	2,012.42
1983-04-19	2,250	2,300	2,250	2,300	500	2,012.42
1983-03-28	2,250	2,250	2,250	2,250	1,000	1,968.68
1983-03-25	2,550	2,550	2,550	2,550	200	2,028.33
1983-03-24	2,550	2,550	2,550	2,550	500	2,028.33
1983-03-17	2,470	2,470	2,470	2,470	100	1,964.70
1983-03-11	2,470	2,470	2,470	2,470	100	1,964.70
1983-03-07	2,470	2,470	2,470	2,470	300	1,964.70
1983-03-03	2,500	2,500	2,500	2,500	100	1,988.56
1983-02-25	2,500	2,500	2,500	2,500	200	1,988.56
1983-02-09	2,470	2,470	2,470	2,470	100	1,964.70
1983-02-01	2,500	2,500	2,500	2,500	100	1,988.56
1983-01-31	2,500	2,500	2,500	2,500	300	1,988.56
1983-01-29	2,500	2,500	2,500	2,500	100	1,988.56
1983-01-28	2,500	2,500	2,500	2,500	200	1,988.56
1983-01-25	2,500	2,500	2,500	2,500	100	1,988.56
1983-01-24	2,500	2,500	2,500	2,500	100	1,988.56
1983-01-10	2,500	2,500	2,500	2,500	300	1,988.56

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01月
日	月	火	水	木	金	土
« 12月30日
			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