6111 旭精機工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 595 | 595 | 595 | 595 | 1,000 | 5,206.05 |
| 1986-12-22 | 605 | 605 | 605 | 605 | 17,998 | 5,293.55 |
| 1986-12-11 | 619 | 620 | 619 | 620 | 29,997 | 5,424.80 |
| 1986-12-10 | 599 | 610 | 599 | 610 | 8,999 | 5,337.30 |
| 1986-12-01 | 601 | 601 | 599 | 599 | 2,000 | 5,241.05 |
| 1986-11-28 | 601 | 601 | 601 | 601 | 1,000 | 5,258.55 |
| 1986-11-26 | 600 | 600 | 599 | 600 | 8,999 | 5,249.80 |
| 1986-11-25 | 599 | 599 | 599 | 599 | 1,000 | 5,241.05 |
| 1986-11-17 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-11-10 | 590 | 590 | 590 | 590 | 19,998 | 5,162.31 |
| 1986-11-05 | 590 | 590 | 590 | 590 | 2,000 | 5,162.31 |
| 1986-10-31 | 600 | 600 | 600 | 600 | 3,000 | 5,249.80 |
| 1986-10-27 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1986-10-21 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-10-17 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1986-10-15 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1986-10-14 | 600 | 600 | 600 | 600 | 65,993 | 5,249.80 |
| 1986-10-13 | 600 | 600 | 600 | 600 | 3,000 | 5,249.80 |
| 1986-10-06 | 599 | 600 | 598 | 600 | 5,999 | 5,249.80 |
| 1986-09-29 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-09-11 | 590 | 600 | 590 | 600 | 2,000 | 5,249.80 |
| 1986-09-06 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-08-29 | 600 | 600 | 600 | 600 | 54,994 | 5,249.80 |
| 1986-08-26 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-08-20 | 600 | 600 | 600 | 600 | 9,999 | 5,249.80 |
| 1986-08-18 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-08-11 | 590 | 600 | 590 | 600 | 10,999 | 5,249.80 |
| 1986-08-04 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-07-28 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1986-07-26 | 600 | 600 | 600 | 600 | 3,000 | 5,249.80 |
| 1986-07-25 | 600 | 600 | 600 | 600 | 2,000 | 5,249.80 |
| 1986-07-23 | 601 | 601 | 600 | 600 | 2,000 | 5,249.80 |
| 1986-07-22 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1986-07-21 | 611 | 611 | 600 | 600 | 7,999 | 5,249.80 |
| 1986-07-19 | 620 | 620 | 610 | 610 | 2,000 | 5,337.30 |
| 1986-07-17 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1986-07-10 | 655 | 655 | 655 | 655 | 2,000 | 5,731.04 |
| 1986-07-09 | 655 | 655 | 655 | 655 | 1,000 | 5,731.04 |
| 1986-07-07 | 655 | 655 | 655 | 655 | 1,000 | 5,731.04 |
| 1986-07-05 | 655 | 655 | 655 | 655 | 2,000 | 5,731.04 |
| 1986-07-02 | 690 | 700 | 690 | 690 | 3,000 | 6,037.27 |
| 1986-07-01 | 700 | 700 | 690 | 690 | 18,998 | 6,037.27 |
| 1986-06-30 | 670 | 695 | 670 | 680 | 42,995 | 5,949.78 |
| 1986-06-28 | 670 | 670 | 670 | 670 | 2,000 | 5,862.28 |
| 1986-06-27 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1986-06-25 | 650 | 650 | 650 | 650 | 2,000 | 5,687.29 |
| 1986-06-19 | 615 | 615 | 615 | 615 | 2,000 | 5,381.05 |
| 1986-06-16 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1986-06-12 | 616 | 635 | 616 | 634 | 4,000 | 5,547.29 |
| 1986-06-06 | 631 | 631 | 631 | 631 | 2,000 | 5,521.04 |
| 1986-06-03 | 646 | 646 | 646 | 646 | 1,000 | 5,652.29 |
| 1986-05-31 | 640 | 645 | 640 | 645 | 2,000 | 5,643.54 |
| 1986-05-27 | 640 | 640 | 640 | 640 | 2,000 | 5,599.79 |
| 1986-05-26 | 640 | 640 | 640 | 640 | 2,000 | 5,599.79 |
| 1986-05-23 | 615 | 640 | 615 | 640 | 23,997 | 5,599.79 |
| 1986-05-22 | 615 | 615 | 615 | 615 | 14,998 | 5,381.05 |
| 1986-05-21 | 625 | 625 | 615 | 615 | 10,999 | 5,381.05 |
| 1986-05-12 | 640 | 640 | 640 | 640 | 9,999 | 5,599.79 |
| 1986-05-02 | 650 | 650 | 640 | 640 | 5,999 | 5,599.79 |
| 1986-05-01 | 660 | 660 | 660 | 660 | 1,000 | 5,774.78 |
| 1986-04-25 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1986-04-18 | 700 | 700 | 700 | 700 | 2,000 | 6,124.77 |
| 1986-04-16 | 695 | 725 | 695 | 718 | 39,996 | 6,282.26 |
| 1986-04-15 | 695 | 695 | 695 | 695 | 3,000 | 6,081.02 |
| 1986-04-14 | 670 | 670 | 670 | 670 | 5,999 | 5,862.28 |
| 1986-04-11 | 670 | 670 | 670 | 670 | 3,000 | 5,862.28 |
| 1986-04-10 | 670 | 670 | 670 | 670 | 1,000 | 5,862.28 |
| 1986-04-05 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1986-04-03 | 630 | 630 | 630 | 630 | 9,999 | 5,512.29 |
| 1986-03-29 | 640 | 640 | 626 | 626 | 4,999 | 5,477.29 |
| 1986-03-24 | 645 | 645 | 640 | 640 | 3,000 | 5,599.79 |
| 1986-03-22 | 646 | 646 | 645 | 645 | 2,000 | 5,643.54 |
| 1986-03-15 | 656 | 656 | 656 | 656 | 1,000 | 5,739.78 |
| 1986-03-14 | 657 | 657 | 657 | 657 | 1,000 | 5,748.53 |
| 1986-03-12 | 654 | 654 | 652 | 652 | 3,000 | 5,704.79 |
| 1986-03-10 | 641 | 650 | 641 | 650 | 2,000 | 5,687.29 |
| 1986-03-07 | 641 | 641 | 641 | 641 | 1,000 | 5,608.54 |
| 1986-02-28 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1986-02-27 | 640 | 640 | 640 | 640 | 1,000 | 5,599.79 |
| 1986-02-22 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1986-02-21 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1986-02-17 | 670 | 670 | 670 | 670 | 29,997 | 5,862.28 |
| 1986-02-13 | 709 | 709 | 709 | 709 | 1,000 | 6,203.52 |
| 1986-02-10 | 730 | 740 | 730 | 740 | 4,999 | 6,474.76 |
| 1986-02-07 | 710 | 750 | 710 | 750 | 77,992 | 6,562.25 |
| 1986-02-06 | 690 | 710 | 688 | 710 | 14,998 | 6,212.27 |
| 1986-02-05 | 655 | 670 | 655 | 670 | 3,000 | 5,862.28 |
| 1986-02-03 | 670 | 670 | 670 | 670 | 15,998 | 5,862.28 |
| 1986-02-01 | 669 | 669 | 669 | 669 | 3,000 | 5,853.53 |
| 1986-01-31 | 670 | 670 | 670 | 670 | 2,000 | 5,862.28 |
| 1986-01-29 | 665 | 665 | 665 | 665 | 4,000 | 5,818.53 |
| 1986-01-28 | 655 | 655 | 655 | 655 | 9,999 | 5,731.04 |
| 1986-01-27 | 650 | 650 | 650 | 650 | 1,000 | 5,687.29 |
| 1986-01-23 | 650 | 650 | 650 | 650 | 3,000 | 5,687.29 |
| 1986-01-22 | 639 | 650 | 635 | 650 | 20,998 | 5,687.29 |
| 1986-01-16 | 651 | 651 | 646 | 646 | 5,999 | 5,652.29 |
| 1986-01-14 | 655 | 660 | 655 | 655 | 6,999 | 5,731.04 |
| 1986-01-13 | 635 | 660 | 635 | 660 | 21,998 | 5,774.78 |
| 1986-01-10 | 635 | 635 | 635 | 635 | 2,000 | 5,556.04 |
| 1986-01-07 | 615 | 615 | 615 | 615 | 2,000 | 5,381.05 |
| 1986-01-06 | 615 | 615 | 615 | 615 | 2,000 | 5,381.05 |
| 1986-01-04 | 615 | 615 | 615 | 615 | 1,000 | 5,381.05 |
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
