6111 旭精機工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 615 | 615 | 615 | 615 | 1,000 | 5,381.05 |
| 1984-12-26 | 640 | 640 | 640 | 640 | 2,000 | 5,599.79 |
| 1984-12-22 | 660 | 660 | 660 | 660 | 2,000 | 5,774.78 |
| 1984-12-21 | 675 | 675 | 675 | 675 | 1,000 | 5,906.03 |
| 1984-12-20 | 660 | 675 | 660 | 675 | 6,999 | 5,906.03 |
| 1984-12-19 | 670 | 670 | 670 | 670 | 1,000 | 5,862.28 |
| 1984-12-18 | 650 | 660 | 650 | 660 | 7,999 | 5,774.78 |
| 1984-12-17 | 640 | 650 | 640 | 650 | 4,000 | 5,687.29 |
| 1984-12-14 | 625 | 630 | 625 | 630 | 4,999 | 5,512.29 |
| 1984-12-13 | 620 | 625 | 620 | 625 | 10,999 | 5,468.54 |
| 1984-12-12 | 610 | 615 | 610 | 615 | 2,000 | 5,381.05 |
| 1984-12-11 | 601 | 601 | 601 | 601 | 1,000 | 5,258.55 |
| 1984-12-06 | 601 | 601 | 601 | 601 | 2,000 | 5,258.55 |
| 1984-12-04 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1984-12-03 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1984-12-01 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1984-11-30 | 610 | 610 | 610 | 610 | 1,000 | 5,337.30 |
| 1984-11-27 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1984-11-24 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1984-11-20 | 605 | 605 | 605 | 605 | 2,000 | 5,293.55 |
| 1984-11-19 | 615 | 615 | 615 | 615 | 1,000 | 5,381.05 |
| 1984-11-15 | 610 | 610 | 610 | 610 | 2,000 | 5,337.30 |
| 1984-11-14 | 610 | 610 | 610 | 610 | 1,000 | 5,337.30 |
| 1984-11-05 | 625 | 625 | 625 | 625 | 1,000 | 5,468.54 |
| 1984-11-01 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1984-10-29 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1984-10-26 | 630 | 630 | 630 | 630 | 4,999 | 5,512.29 |
| 1984-10-25 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1984-10-23 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1984-10-22 | 630 | 630 | 630 | 630 | 3,000 | 5,512.29 |
| 1984-10-20 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1984-10-19 | 630 | 630 | 630 | 630 | 2,000 | 5,512.29 |
| 1984-10-17 | 629 | 629 | 629 | 629 | 3,000 | 5,503.54 |
| 1984-10-16 | 630 | 630 | 630 | 630 | 3,000 | 5,512.29 |
| 1984-10-15 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1984-10-12 | 630 | 630 | 615 | 615 | 5,999 | 5,381.05 |
| 1984-10-11 | 630 | 630 | 630 | 630 | 9,999 | 5,512.29 |
| 1984-10-09 | 630 | 630 | 629 | 629 | 4,999 | 5,503.54 |
| 1984-10-08 | 630 | 630 | 630 | 630 | 10,999 | 5,512.29 |
| 1984-10-05 | 640 | 645 | 630 | 630 | 5,999 | 5,512.29 |
| 1984-10-04 | 620 | 630 | 620 | 630 | 3,000 | 5,512.29 |
| 1984-09-28 | 620 | 620 | 620 | 620 | 7,999 | 5,424.80 |
| 1984-09-27 | 625 | 625 | 625 | 625 | 4,999 | 5,468.54 |
| 1984-09-25 | 645 | 645 | 645 | 645 | 6,999 | 5,643.54 |
| 1984-09-21 | 610 | 620 | 610 | 620 | 6,999 | 5,424.80 |
| 1984-09-19 | 625 | 625 | 620 | 620 | 3,000 | 5,424.80 |
| 1984-09-17 | 615 | 620 | 615 | 615 | 6,999 | 5,381.05 |
| 1984-09-14 | 620 | 620 | 615 | 615 | 3,000 | 5,381.05 |
| 1984-09-13 | 620 | 625 | 615 | 620 | 5,999 | 5,424.80 |
| 1984-09-11 | 620 | 620 | 620 | 620 | 2,000 | 5,424.80 |
| 1984-09-07 | 630 | 630 | 620 | 620 | 2,000 | 5,424.80 |
| 1984-09-04 | 655 | 655 | 640 | 640 | 4,000 | 5,599.79 |
| 1984-09-01 | 650 | 660 | 650 | 660 | 4,000 | 5,774.78 |
| 1984-08-31 | 640 | 640 | 634 | 635 | 5,999 | 5,556.04 |
| 1984-08-29 | 640 | 650 | 640 | 650 | 3,000 | 5,687.29 |
| 1984-08-28 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1984-08-27 | 656 | 660 | 640 | 640 | 9,999 | 5,599.79 |
| 1984-08-25 | 651 | 651 | 651 | 651 | 2,000 | 5,696.04 |
| 1984-08-24 | 610 | 630 | 610 | 630 | 8,999 | 5,512.29 |
| 1984-08-23 | 600 | 620 | 600 | 610 | 16,998 | 5,337.30 |
| 1984-08-18 | 590 | 590 | 590 | 590 | 1,000 | 5,162.31 |
| 1984-08-16 | 593 | 593 | 593 | 593 | 1,000 | 5,188.56 |
| 1984-08-10 | 592 | 592 | 592 | 592 | 4,000 | 5,179.81 |
| 1984-08-02 | 5,721 | 5,721 | 5,721 | 5,721 | 100 | 5,005.69 |
| 1984-07-31 | 5,771 | 5,771 | 5,771 | 5,771 | 100 | 5,049.44 |
| 1984-07-28 | 5,781 | 5,781 | 5,781 | 5,781 | 100 | 5,058.19 |
| 1984-07-21 | 6,001 | 6,001 | 6,001 | 6,001 | 100 | 5,250.68 |
| 1984-07-20 | 5,981 | 5,981 | 5,981 | 5,981 | 400 | 5,233.18 |
| 1984-07-19 | 5,991 | 6,001 | 5,911 | 6,001 | 600 | 5,250.68 |
| 1984-07-17 | 5,801 | 5,801 | 5,801 | 5,801 | 300 | 5,075.68 |
| 1984-07-13 | 6,001 | 6,001 | 6,001 | 6,001 | 400 | 5,250.68 |
| 1984-07-12 | 6,101 | 6,101 | 6,091 | 6,091 | 900 | 5,329.43 |
| 1984-07-11 | 6,101 | 6,101 | 6,101 | 6,101 | 300 | 5,338.17 |
| 1984-07-10 | 5,961 | 6,101 | 5,961 | 6,101 | 800 | 5,338.17 |
| 1984-07-09 | 6,091 | 6,091 | 6,091 | 6,091 | 400 | 5,329.43 |
| 1984-07-07 | 5,901 | 6,101 | 5,901 | 6,101 | 800 | 5,338.17 |
| 1984-07-06 | 5,701 | 5,901 | 5,701 | 5,901 | 300 | 5,163.18 |
| 1984-07-03 | 5,901 | 5,901 | 5,901 | 5,901 | 400 | 5,163.18 |
| 1984-07-02 | 6,001 | 6,001 | 6,001 | 6,001 | 200 | 5,250.68 |
| 1984-06-30 | 6,101 | 6,101 | 6,101 | 6,101 | 200 | 5,338.17 |
| 1984-06-29 | 6,201 | 6,301 | 6,001 | 6,001 | 900 | 5,250.68 |
| 1984-06-28 | 6,001 | 6,001 | 6,001 | 6,001 | 1,000 | 5,250.68 |
| 1984-06-27 | 5,801 | 5,901 | 5,801 | 5,901 | 2,400 | 5,163.18 |
| 1984-06-26 | 5,701 | 5,701 | 5,701 | 5,701 | 200 | 4,988.19 |
| 1984-06-25 | 5,811 | 5,811 | 5,701 | 5,701 | 1,200 | 4,988.19 |
| 1984-06-22 | 5,601 | 5,611 | 5,601 | 5,611 | 800 | 4,909.44 |
| 1984-06-19 | 5,501 | 5,501 | 5,501 | 5,501 | 100 | 4,813.19 |
| 1984-06-18 | 5,501 | 5,501 | 5,501 | 5,501 | 100 | 4,813.19 |
| 1984-06-16 | 5,501 | 5,501 | 5,501 | 5,501 | 200 | 4,813.19 |
| 1984-06-15 | 5,501 | 5,501 | 5,501 | 5,501 | 400 | 4,813.19 |
| 1984-06-08 | 5,601 | 5,601 | 5,601 | 5,601 | 700 | 4,900.69 |
| 1984-06-05 | 5,701 | 5,701 | 5,701 | 5,701 | 500 | 4,988.19 |
| 1984-06-04 | 5,701 | 5,701 | 5,701 | 5,701 | 300 | 4,988.19 |
| 1984-06-02 | 5,701 | 5,701 | 5,701 | 5,701 | 1,000 | 4,988.19 |
| 1984-05-30 | 5,901 | 5,901 | 5,901 | 5,901 | 200 | 5,163.18 |
| 1984-05-29 | 5,751 | 5,751 | 5,751 | 5,751 | 300 | 5,031.94 |
| 1984-05-28 | 5,801 | 5,801 | 5,751 | 5,751 | 1,100 | 5,031.94 |
| 1984-05-26 | 5,801 | 5,801 | 5,751 | 5,801 | 500 | 5,075.68 |
| 1984-05-25 | 5,701 | 5,711 | 5,701 | 5,711 | 500 | 4,996.94 |
| 1984-05-24 | 5,611 | 5,711 | 5,611 | 5,711 | 1,100 | 4,996.94 |
| 1984-05-23 | 5,601 | 5,601 | 5,581 | 5,601 | 1,200 | 4,900.69 |
| 1984-05-22 | 5,601 | 5,601 | 5,581 | 5,581 | 600 | 4,883.19 |
| 1984-05-21 | 5,601 | 5,601 | 5,601 | 5,601 | 500 | 4,900.69 |
| 1984-05-19 | 5,421 | 5,531 | 5,421 | 5,531 | 500 | 4,839.44 |
| 1984-05-18 | 5,531 | 5,531 | 5,521 | 5,521 | 500 | 4,830.69 |
| 1984-05-17 | 5,451 | 5,551 | 5,451 | 5,551 | 1,300 | 4,856.94 |
| 1984-05-16 | 5,191 | 5,351 | 5,191 | 5,351 | 1,300 | 4,681.95 |
| 1984-05-15 | 5,101 | 5,151 | 5,101 | 5,151 | 1,500 | 4,506.96 |
| 1984-05-14 | 5,001 | 5,001 | 5,001 | 5,001 | 1,900 | 4,375.71 |
| 1984-05-11 | 5,101 | 5,101 | 5,051 | 5,051 | 1,500 | 4,419.46 |
| 1984-05-10 | 5,101 | 5,101 | 5,101 | 5,101 | 300 | 4,463.21 |
| 1984-05-08 | 5,101 | 5,101 | 5,101 | 5,101 | 200 | 4,463.21 |
| 1984-05-07 | 5,051 | 5,101 | 5,051 | 5,101 | 1,400 | 4,463.21 |
| 1984-05-04 | 5,001 | 5,101 | 5,001 | 5,101 | 300 | 4,463.21 |
| 1984-05-01 | 5,101 | 5,101 | 5,101 | 5,101 | 400 | 4,463.21 |
| 1984-04-28 | 5,101 | 5,101 | 5,101 | 5,101 | 400 | 4,463.21 |
| 1984-04-27 | 5,101 | 5,101 | 5,101 | 5,101 | 500 | 4,463.21 |
| 1984-04-26 | 5,101 | 5,101 | 5,101 | 5,101 | 500 | 4,463.21 |
| 1984-04-25 | 5,151 | 5,151 | 5,151 | 5,151 | 100 | 4,506.96 |
| 1984-04-23 | 5,251 | 5,251 | 5,251 | 5,251 | 100 | 4,594.45 |
| 1984-04-19 | 5,251 | 5,251 | 5,251 | 5,251 | 100 | 4,594.45 |
| 1984-04-18 | 5,411 | 5,411 | 5,411 | 5,411 | 300 | 4,734.45 |
| 1984-04-16 | 5,501 | 5,501 | 5,501 | 5,501 | 400 | 4,813.19 |
| 1984-04-13 | 5,501 | 5,501 | 5,501 | 5,501 | 100 | 4,813.19 |
| 1984-04-12 | 5,411 | 5,501 | 5,411 | 5,501 | 800 | 4,813.19 |
| 1984-04-11 | 5,261 | 5,261 | 5,261 | 5,261 | 400 | 4,603.20 |
| 1984-04-09 | 5,251 | 5,251 | 5,251 | 5,251 | 200 | 4,594.45 |
| 1984-04-07 | 5,251 | 5,251 | 5,251 | 5,251 | 200 | 4,594.45 |
| 1984-04-06 | 5,251 | 5,251 | 5,251 | 5,251 | 1,100 | 4,594.45 |
| 1984-04-05 | 5,201 | 5,251 | 5,201 | 5,251 | 400 | 4,594.45 |
| 1984-04-04 | 5,001 | 5,251 | 5,001 | 5,251 | 1,200 | 4,594.45 |
| 1984-04-03 | 5,001 | 5,001 | 5,001 | 5,001 | 700 | 4,375.71 |
| 1984-04-02 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,243.59 |
| 1984-03-27 | 4,601 | 4,601 | 4,601 | 4,601 | 100 | 4,025.72 |
| 1984-03-26 | 4,361 | 4,501 | 4,361 | 4,501 | 300 | 3,938.23 |
| 1984-03-24 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 3,806.11 |
| 1984-03-23 | 4,350 | 4,350 | 4,301 | 4,330 | 700 | 3,788.61 |
| 1984-03-21 | 4,301 | 4,301 | 4,301 | 4,301 | 100 | 3,763.23 |
| 1984-03-19 | 4,301 | 4,301 | 4,301 | 4,301 | 500 | 3,763.23 |
| 1984-03-15 | 4,210 | 4,230 | 4,210 | 4,230 | 900 | 3,701.11 |
| 1984-03-14 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 3,771.11 |
| 1984-03-13 | 4,210 | 4,261 | 4,210 | 4,261 | 200 | 3,728.24 |
| 1984-03-12 | 4,470 | 4,481 | 4,361 | 4,361 | 2,300 | 3,815.73 |
| 1984-03-09 | 4,470 | 4,470 | 4,470 | 4,470 | 500 | 3,911.10 |
| 1984-03-07 | 5,311 | 5,351 | 5,271 | 5,271 | 800 | 4,611.95 |
| 1984-03-06 | 5,351 | 5,351 | 5,351 | 5,351 | 3,600 | 4,681.95 |
| 1984-03-03 | 4,350 | 4,350 | 4,350 | 4,350 | 1,300 | 3,806.11 |
| 1984-03-01 | 3,350 | 3,350 | 3,350 | 3,350 | 1,200 | 2,931.14 |
| 1984-02-24 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 2,546.15 |
| 1984-02-09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 2,624.90 |
| 1984-02-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 2,624.90 |
| 1984-02-06 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 2,712.40 |
| 1984-02-04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 2,712.40 |
| 1984-02-03 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 2,712.40 |
| 1984-02-01 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 2,712.40 |
| 1984-01-31 | 3,110 | 3,110 | 3,100 | 3,100 | 600 | 2,712.40 |
| 1984-01-30 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 2,808.64 |
| 1984-01-27 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 2,738.65 |
| 1984-01-26 | 3,130 | 3,130 | 3,100 | 3,100 | 400 | 2,712.40 |
| 1984-01-25 | 3,030 | 3,100 | 3,030 | 3,100 | 200 | 2,712.40 |
| 1984-01-21 | 3,050 | 3,050 | 3,000 | 3,000 | 500 | 2,624.90 |
| 1984-01-20 | 3,000 | 3,100 | 3,000 | 3,100 | 1,400 | 2,712.40 |
| 1984-01-18 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 2,712.40 |
| 1984-01-17 | 3,160 | 3,160 | 3,100 | 3,100 | 500 | 2,712.40 |
| 1984-01-13 | 3,000 | 3,100 | 3,000 | 3,100 | 1,800 | 2,712.40 |
| 1984-01-12 | 2,940 | 2,940 | 2,940 | 2,940 | 300 | 2,572.40 |
| 1984-01-09 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 2,712.40 |
| 1984-01-07 | 3,130 | 3,130 | 3,130 | 3,130 | 400 | 2,738.65 |
| 1984-01-06 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 2,799.90 |
| 1984-01-05 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 2,799.90 |
| 1984-01-04 | 3,000 | 3,100 | 3,000 | 3,100 | 1,100 | 2,712.40 |
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
