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
1983-12-282,9002,9002,9002,9005002,537.40
1983-12-272,8902,8902,8902,8902002,528.66
1983-12-262,9002,9002,8502,8503002,493.66
1983-12-232,8502,8502,8502,8506002,493.66
1983-12-222,8502,8502,8502,8501002,493.66
1983-12-212,8302,8302,8302,8303002,476.16
1983-12-192,7502,7502,7502,7505002,406.16
1983-12-162,6002,6502,6002,6502002,318.66
1983-12-152,6502,6502,6502,6501002,318.66
1983-12-142,7002,7002,7002,7008002,362.41
1983-12-122,8502,8502,8502,8501002,493.66
1983-12-092,7002,7002,7002,7006002,362.41
1983-12-082,6102,6102,6102,6105002,283.66
1983-12-062,6002,6002,6002,6002002,274.91
1983-12-012,6002,6002,6002,6008002,274.91
1983-11-302,5802,5802,5802,5801002,257.42
1983-11-282,6102,6102,6002,6003002,274.91
1983-11-262,6102,6102,6102,6102002,283.66
1983-11-222,6502,6502,6102,6102002,283.66
1983-11-212,6002,6102,5502,6103,4002,283.66
1983-11-172,6102,6102,6002,6004002,274.91
1983-11-162,6002,6002,6002,6001002,274.91
1983-11-022,5402,5402,5402,5401002,222.42
1983-10-262,5602,5602,5502,5502002,231.17
1983-10-252,5102,5102,5102,5101002,196.17
1983-10-202,5502,6002,5502,6003,8002,274.91
1983-10-192,5502,5502,5502,5502002,231.17
1983-10-172,5002,5002,5002,5001002,187.42
1983-10-152,5002,5002,5002,5001002,187.42
1983-10-122,5002,5002,5002,5002002,187.42
1983-10-062,4502,4502,4502,4503002,143.67
1983-09-262,3802,4302,3802,4006002,099.92
1983-09-122,2802,2802,2802,2802001,994.93
1983-09-072,2802,2802,2802,2802001,994.93
1983-08-312,3002,3002,3002,3001002,012.42
1983-08-302,4202,4202,4202,4204,1002,117.42
1983-08-252,2802,2802,2602,2602001,977.43
1983-08-232,2802,2802,2802,2803001,994.93
1983-08-092,3002,3002,3002,3006002,012.42
1983-08-062,2802,2802,2802,2804001,994.93
1983-07-292,3102,3102,2802,2802001,994.93
1983-07-282,3102,3102,3102,3102002,021.17
1983-07-262,3102,3102,3102,3102002,021.17
1983-07-192,3102,3102,3102,3103002,021.17
1983-07-132,3102,3102,3102,3104002,021.17
1983-07-122,3102,3102,3102,3102002,021.17
1983-07-112,3102,3102,3102,3103,4002,021.17
1983-07-052,3002,3002,3002,3001002,012.42
1983-07-042,3002,3002,3002,3004002,012.42
1983-06-282,3002,3002,3002,3005002,012.42
1983-06-232,1902,3002,1902,3006002,012.42
1983-06-222,1902,1902,1902,1901001,916.18
1983-06-202,2002,2002,2002,2002001,924.93
1983-06-102,2002,2002,2002,2001001,924.93
1983-05-312,2502,2502,2502,2504001,968.68
1983-05-232,4502,4502,4502,4504002,143.67
1983-05-202,4602,4602,4602,4601002,152.42
1983-05-122,4702,4702,4702,4704,2002,161.17
1983-05-062,2602,2602,2502,2502001,968.68
1983-04-282,2702,2702,2602,2603001,977.43
1983-04-262,2702,2702,2702,2702001,986.18
1983-04-232,3002,3002,2602,2604,2001,977.43
1983-04-212,3002,3002,3002,3001002,012.42
1983-04-202,3002,3002,3002,3002002,012.42
1983-04-192,2502,3002,2502,3005002,012.42
1983-03-282,2502,2502,2502,2501,0001,968.68
1983-03-252,5502,5502,5502,5502002,028.33
1983-03-242,5502,5502,5502,5505002,028.33
1983-03-172,4702,4702,4702,4701001,964.70
1983-03-112,4702,4702,4702,4701001,964.70
1983-03-072,4702,4702,4702,4703001,964.70
1983-03-032,5002,5002,5002,5001001,988.56
1983-02-252,5002,5002,5002,5002001,988.56
1983-02-092,4702,4702,4702,4701001,964.70
1983-02-012,5002,5002,5002,5001001,988.56
1983-01-312,5002,5002,5002,5003001,988.56
1983-01-292,5002,5002,5002,5001001,988.56
1983-01-282,5002,5002,5002,5002001,988.56
1983-01-252,5002,5002,5002,5001001,988.56
1983-01-242,5002,5002,5002,5001001,988.56
1983-01-102,5002,5002,5002,5003001,988.56

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