6111 旭精機工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 605 | 605 | 605 | 605 | 1,000 | 5,293.55 |
| 1985-12-25 | 600 | 605 | 600 | 605 | 2,000 | 5,293.55 |
| 1985-12-24 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1985-12-23 | 600 | 600 | 595 | 600 | 10,999 | 5,249.80 |
| 1985-12-21 | 602 | 602 | 600 | 600 | 2,000 | 5,249.80 |
| 1985-12-20 | 610 | 610 | 602 | 602 | 5,999 | 5,267.30 |
| 1985-12-19 | 610 | 610 | 610 | 610 | 3,000 | 5,337.30 |
| 1985-12-17 | 611 | 611 | 611 | 611 | 4,999 | 5,346.05 |
| 1985-12-16 | 620 | 620 | 610 | 610 | 2,000 | 5,337.30 |
| 1985-12-13 | 630 | 630 | 630 | 630 | 2,000 | 5,512.29 |
| 1985-12-12 | 630 | 630 | 630 | 630 | 2,000 | 5,512.29 |
| 1985-12-11 | 640 | 640 | 635 | 635 | 62,993 | 5,556.04 |
| 1985-12-10 | 640 | 640 | 640 | 640 | 2,000 | 5,599.79 |
| 1985-12-06 | 660 | 660 | 660 | 660 | 18,998 | 5,774.78 |
| 1985-12-05 | 651 | 651 | 650 | 651 | 11,999 | 5,696.04 |
| 1985-12-04 | 654 | 654 | 645 | 650 | 11,999 | 5,687.29 |
| 1985-12-03 | 650 | 651 | 639 | 651 | 41,995 | 5,696.04 |
| 1985-12-02 | 640 | 650 | 632 | 645 | 40,996 | 5,643.54 |
| 1985-11-30 | 630 | 630 | 630 | 630 | 3,000 | 5,512.29 |
| 1985-11-29 | 611 | 621 | 611 | 620 | 6,999 | 5,424.80 |
| 1985-11-28 | 600 | 610 | 600 | 610 | 4,999 | 5,337.30 |
| 1985-11-25 | 610 | 610 | 610 | 610 | 1,000 | 5,337.30 |
| 1985-11-20 | 610 | 610 | 610 | 610 | 1,000 | 5,337.30 |
| 1985-11-11 | 610 | 610 | 610 | 610 | 3,000 | 5,337.30 |
| 1985-11-06 | 610 | 610 | 610 | 610 | 1,000 | 5,337.30 |
| 1985-10-25 | 618 | 618 | 618 | 618 | 1,000 | 5,407.30 |
| 1985-10-05 | 618 | 618 | 618 | 618 | 57,994 | 5,407.30 |
| 1985-09-25 | 600 | 600 | 600 | 600 | 59,994 | 5,249.80 |
| 1985-09-24 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1985-09-20 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1985-09-18 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1985-09-12 | 610 | 610 | 610 | 610 | 2,000 | 5,337.30 |
| 1985-09-10 | 625 | 625 | 620 | 620 | 2,000 | 5,424.80 |
| 1985-09-04 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1985-09-03 | 620 | 620 | 620 | 620 | 2,000 | 5,424.80 |
| 1985-09-02 | 620 | 620 | 620 | 620 | 2,000 | 5,424.80 |
| 1985-08-30 | 640 | 640 | 630 | 630 | 3,000 | 5,512.29 |
| 1985-08-29 | 640 | 640 | 640 | 640 | 1,000 | 5,599.79 |
| 1985-08-24 | 645 | 650 | 645 | 650 | 3,000 | 5,687.29 |
| 1985-08-21 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1985-08-19 | 640 | 650 | 640 | 650 | 3,000 | 5,687.29 |
| 1985-08-15 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1985-08-13 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1985-08-09 | 655 | 655 | 655 | 655 | 2,000 | 5,731.04 |
| 1985-08-07 | 640 | 650 | 640 | 650 | 4,999 | 5,687.29 |
| 1985-08-02 | 645 | 650 | 645 | 650 | 5,999 | 5,687.29 |
| 1985-07-31 | 650 | 650 | 650 | 650 | 16,998 | 5,687.29 |
| 1985-07-29 | 660 | 660 | 650 | 650 | 7,999 | 5,687.29 |
| 1985-07-27 | 660 | 660 | 655 | 660 | 6,999 | 5,774.78 |
| 1985-07-26 | 660 | 660 | 660 | 660 | 4,999 | 5,774.78 |
| 1985-07-25 | 660 | 660 | 660 | 660 | 21,998 | 5,774.78 |
| 1985-07-22 | 650 | 670 | 650 | 670 | 3,000 | 5,862.28 |
| 1985-07-16 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1985-07-15 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1985-07-11 | 650 | 650 | 650 | 650 | 11,999 | 5,687.29 |
| 1985-07-10 | 650 | 650 | 650 | 650 | 4,999 | 5,687.29 |
| 1985-07-08 | 660 | 660 | 660 | 660 | 2,000 | 5,774.78 |
| 1985-07-06 | 650 | 650 | 650 | 650 | 4,000 | 5,687.29 |
| 1985-07-05 | 651 | 651 | 650 | 650 | 2,000 | 5,687.29 |
| 1985-07-02 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1985-07-01 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1985-06-28 | 660 | 660 | 660 | 660 | 2,000 | 5,774.78 |
| 1985-06-27 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1985-06-26 | 665 | 665 | 660 | 660 | 3,000 | 5,774.78 |
| 1985-06-25 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1985-06-22 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1985-06-21 | 665 | 665 | 660 | 660 | 3,000 | 5,774.78 |
| 1985-06-20 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1985-06-14 | 670 | 670 | 660 | 660 | 58,994 | 5,774.78 |
| 1985-06-13 | 670 | 675 | 670 | 675 | 2,000 | 5,906.03 |
| 1985-06-11 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1985-06-07 | 655 | 655 | 655 | 655 | 3,000 | 5,731.04 |
| 1985-06-06 | 660 | 660 | 660 | 660 | 4,000 | 5,774.78 |
| 1985-05-29 | 763 | 763 | 763 | 763 | 2,000 | 6,676 |
| 1985-05-23 | 759 | 779 | 759 | 779 | 8,999 | 6,815.99 |
| 1985-05-21 | 789 | 790 | 789 | 790 | 2,000 | 6,912.24 |
| 1985-05-20 | 809 | 809 | 809 | 809 | 3,000 | 7,078.48 |
| 1985-05-17 | 818 | 818 | 818 | 818 | 1,000 | 7,157.23 |
| 1985-05-16 | 790 | 820 | 790 | 820 | 30,997 | 7,174.73 |
| 1985-05-14 | 825 | 825 | 825 | 825 | 1,000 | 7,218.48 |
| 1985-05-13 | 854 | 854 | 849 | 850 | 6,999 | 7,437.22 |
| 1985-05-10 | 801 | 850 | 801 | 849 | 31,997 | 7,428.47 |
| 1985-05-09 | 770 | 800 | 765 | 800 | 13,998 | 6,999.74 |
| 1985-05-08 | 759 | 765 | 754 | 765 | 8,999 | 6,693.50 |
| 1985-05-07 | 760 | 760 | 758 | 760 | 4,999 | 6,649.75 |
| 1985-05-04 | 768 | 768 | 763 | 763 | 4,999 | 6,676 |
| 1985-05-02 | 741 | 753 | 741 | 753 | 8,999 | 6,588.50 |
| 1985-05-01 | 700 | 720 | 700 | 720 | 9,999 | 6,299.76 |
| 1985-04-30 | 660 | 686 | 660 | 681 | 40,996 | 5,958.53 |
| 1985-04-27 | 660 | 661 | 660 | 660 | 57,994 | 5,774.78 |
| 1985-04-26 | 650 | 650 | 650 | 650 | 3,000 | 5,687.29 |
| 1985-04-25 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1985-04-24 | 645 | 660 | 645 | 660 | 2,000 | 5,774.78 |
| 1985-04-23 | 650 | 650 | 650 | 650 | 3,000 | 5,687.29 |
| 1985-04-22 | 650 | 650 | 650 | 650 | 4,000 | 5,687.29 |
| 1985-04-19 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1985-04-18 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1985-04-16 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1985-04-11 | 670 | 670 | 670 | 670 | 2,000 | 5,862.28 |
| 1985-04-09 | 670 | 670 | 670 | 670 | 1,000 | 5,862.28 |
| 1985-04-05 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1985-04-04 | 670 | 670 | 660 | 660 | 4,000 | 5,774.78 |
| 1985-04-02 | 660 | 670 | 660 | 670 | 3,000 | 5,862.28 |
| 1985-03-26 | 650 | 660 | 650 | 660 | 97,989 | 5,774.78 |
| 1985-03-25 | 675 | 675 | 675 | 675 | 1,000 | 5,906.03 |
| 1985-03-23 | 679 | 679 | 679 | 679 | 3,000 | 5,941.03 |
| 1985-03-22 | 710 | 715 | 700 | 700 | 4,000 | 6,124.77 |
| 1985-03-13 | 789 | 789 | 789 | 789 | 1,000 | 6,903.49 |
| 1985-03-12 | 790 | 790 | 790 | 790 | 1,000 | 6,912.24 |
| 1985-03-07 | 800 | 800 | 800 | 800 | 1,000 | 6,999.74 |
| 1985-03-06 | 800 | 800 | 800 | 800 | 1,000 | 6,999.74 |
| 1985-03-01 | 805 | 805 | 805 | 805 | 1,000 | 7,043.49 |
| 1985-02-28 | 819 | 820 | 805 | 819 | 8,999 | 7,165.98 |
| 1985-02-27 | 830 | 835 | 825 | 825 | 20,998 | 7,218.48 |
| 1985-02-25 | 899 | 900 | 899 | 900 | 20,998 | 7,874.70 |
| 1985-02-22 | 970 | 970 | 935 | 935 | 64,993 | 8,180.94 |
| 1985-02-20 | 800 | 800 | 800 | 800 | 36,996 | 6,999.74 |
| 1985-02-19 | 700 | 700 | 700 | 700 | 12,999 | 6,124.77 |
| 1985-02-14 | 604 | 604 | 600 | 600 | 4,000 | 5,249.80 |
| 1985-02-08 | 604 | 604 | 604 | 604 | 1,000 | 5,284.80 |
| 1985-02-06 | 604 | 604 | 604 | 604 | 2,000 | 5,284.80 |
| 1985-02-05 | 619 | 619 | 619 | 619 | 1,000 | 5,416.05 |
| 1985-01-28 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1985-01-25 | 620 | 620 | 620 | 620 | 4,999 | 5,424.80 |
| 1985-01-23 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1985-01-21 | 640 | 640 | 635 | 640 | 4,999 | 5,599.79 |
| 1985-01-17 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1985-01-16 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1985-01-11 | 620 | 630 | 620 | 630 | 2,000 | 5,512.29 |
| 1985-01-08 | 620 | 620 | 620 | 620 | 6,999 | 5,424.80 |
| 1985-01-07 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
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