6111 旭精機工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1987-12-25 | 635 | 635 | 625 | 630 | 4,000 | 5,512.29 |
| 1987-12-24 | 637 | 637 | 620 | 620 | 4,000 | 5,424.80 |
| 1987-12-23 | 630 | 640 | 625 | 638 | 15,998 | 5,582.29 |
| 1987-12-22 | 620 | 620 | 615 | 615 | 3,000 | 5,381.05 |
| 1987-12-18 | 639 | 639 | 630 | 630 | 7,999 | 5,512.29 |
| 1987-12-17 | 630 | 649 | 630 | 649 | 19,998 | 5,678.54 |
| 1987-12-16 | 620 | 620 | 620 | 620 | 4,000 | 5,424.80 |
| 1987-12-15 | 600 | 600 | 600 | 600 | 3,000 | 5,249.80 |
| 1987-12-14 | 570 | 570 | 570 | 570 | 1,000 | 4,987.31 |
| 1987-12-11 | 565 | 565 | 565 | 565 | 1,000 | 4,943.56 |
| 1987-12-10 | 570 | 570 | 565 | 565 | 8,999 | 4,943.56 |
| 1987-12-09 | 580 | 580 | 571 | 571 | 4,999 | 4,996.06 |
| 1987-12-08 | 575 | 575 | 575 | 575 | 1,000 | 5,031.06 |
| 1987-12-07 | 580 | 580 | 580 | 580 | 2,000 | 5,074.81 |
| 1987-12-04 | 570 | 570 | 561 | 561 | 3,000 | 4,908.57 |
| 1987-12-03 | 570 | 570 | 570 | 570 | 1,000 | 4,987.31 |
| 1987-12-02 | 570 | 570 | 570 | 570 | 3,000 | 4,987.31 |
| 1987-12-01 | 589 | 589 | 580 | 580 | 2,000 | 5,074.81 |
| 1987-11-30 | 580 | 580 | 580 | 580 | 1,000 | 5,074.81 |
| 1987-11-28 | 580 | 580 | 580 | 580 | 2,000 | 5,074.81 |
| 1987-11-27 | 590 | 590 | 590 | 590 | 1,000 | 5,162.31 |
| 1987-11-26 | 585 | 585 | 585 | 585 | 1,000 | 5,118.56 |
| 1987-11-17 | 566 | 566 | 566 | 566 | 2,000 | 4,952.31 |
| 1987-11-16 | 566 | 566 | 566 | 566 | 1,000 | 4,952.31 |
| 1987-11-13 | 565 | 565 | 565 | 565 | 1,000 | 4,943.56 |
| 1987-11-12 | 569 | 569 | 569 | 569 | 1,000 | 4,978.56 |
| 1987-11-07 | 570 | 570 | 570 | 570 | 3,000 | 4,987.31 |
| 1987-11-06 | 570 | 580 | 570 | 580 | 4,000 | 5,074.81 |
| 1987-11-02 | 570 | 570 | 570 | 570 | 1,000 | 4,987.31 |
| 1987-10-31 | 570 | 570 | 570 | 570 | 1,000 | 4,987.31 |
| 1987-10-28 | 570 | 575 | 570 | 570 | 8,999 | 4,987.31 |
| 1987-10-26 | 608 | 608 | 608 | 608 | 1,000 | 5,319.80 |
| 1987-10-23 | 620 | 620 | 620 | 620 | 1,000 | 5,424.80 |
| 1987-10-22 | 630 | 630 | 630 | 630 | 2,000 | 5,512.29 |
| 1987-10-19 | 638 | 638 | 625 | 630 | 4,000 | 5,512.29 |
| 1987-10-16 | 650 | 650 | 645 | 645 | 2,000 | 5,643.54 |
| 1987-10-15 | 660 | 660 | 655 | 655 | 3,000 | 5,731.04 |
| 1987-10-14 | 670 | 670 | 659 | 660 | 10,999 | 5,774.78 |
| 1987-10-13 | 680 | 680 | 671 | 671 | 2,000 | 5,871.03 |
| 1987-10-09 | 691 | 691 | 690 | 690 | 3,000 | 6,037.27 |
| 1987-10-08 | 670 | 700 | 670 | 691 | 17,998 | 6,046.02 |
| 1987-10-07 | 650 | 675 | 645 | 670 | 36,996 | 5,862.28 |
| 1987-10-06 | 640 | 640 | 640 | 640 | 3,000 | 5,599.79 |
| 1987-10-05 | 640 | 640 | 630 | 630 | 2,000 | 5,512.29 |
| 1987-10-03 | 640 | 640 | 640 | 640 | 1,000 | 5,599.79 |
| 1987-10-02 | 630 | 630 | 630 | 630 | 2,000 | 5,512.29 |
| 1987-10-01 | 640 | 640 | 640 | 640 | 1,000 | 5,599.79 |
| 1987-09-30 | 640 | 640 | 640 | 640 | 3,000 | 5,599.79 |
| 1987-09-29 | 640 | 640 | 640 | 640 | 4,000 | 5,599.79 |
| 1987-09-28 | 650 | 650 | 640 | 640 | 4,000 | 5,599.79 |
| 1987-09-25 | 641 | 641 | 641 | 641 | 1,000 | 5,608.54 |
| 1987-09-24 | 641 | 641 | 641 | 641 | 3,000 | 5,608.54 |
| 1987-09-22 | 641 | 641 | 641 | 641 | 2,000 | 5,608.54 |
| 1987-09-21 | 645 | 650 | 641 | 641 | 4,999 | 5,608.54 |
| 1987-09-18 | 632 | 640 | 632 | 640 | 4,999 | 5,599.79 |
| 1987-09-17 | 630 | 630 | 630 | 630 | 4,000 | 5,512.29 |
| 1987-09-16 | 630 | 635 | 630 | 630 | 4,000 | 5,512.29 |
| 1987-09-14 | 630 | 630 | 630 | 630 | 2,000 | 5,512.29 |
| 1987-09-09 | 630 | 630 | 630 | 630 | 1,000 | 5,512.29 |
| 1987-09-08 | 640 | 640 | 640 | 640 | 1,000 | 5,599.79 |
| 1987-09-07 | 635 | 635 | 635 | 635 | 4,999 | 5,556.04 |
| 1987-09-05 | 635 | 635 | 635 | 635 | 3,000 | 5,556.04 |
| 1987-09-04 | 635 | 635 | 635 | 635 | 7,999 | 5,556.04 |
| 1987-09-03 | 635 | 635 | 635 | 635 | 4,999 | 5,556.04 |
| 1987-09-02 | 635 | 635 | 635 | 635 | 2,000 | 5,556.04 |
| 1987-09-01 | 630 | 635 | 630 | 635 | 28,997 | 5,556.04 |
| 1987-08-29 | 628 | 628 | 620 | 620 | 3,000 | 5,424.80 |
| 1987-08-28 | 630 | 630 | 620 | 620 | 3,000 | 5,424.80 |
| 1987-08-27 | 596 | 605 | 596 | 605 | 3,000 | 5,293.55 |
| 1987-08-26 | 590 | 590 | 590 | 590 | 1,000 | 5,162.31 |
| 1987-08-25 | 593 | 593 | 590 | 590 | 4,000 | 5,162.31 |
| 1987-08-24 | 590 | 590 | 590 | 590 | 4,999 | 5,162.31 |
| 1987-08-22 | 595 | 595 | 595 | 595 | 1,000 | 5,206.05 |
| 1987-08-21 | 596 | 596 | 595 | 595 | 4,000 | 5,206.05 |
| 1987-08-20 | 605 | 605 | 595 | 595 | 8,999 | 5,206.05 |
| 1987-08-19 | 605 | 605 | 605 | 605 | 1,000 | 5,293.55 |
| 1987-08-18 | 605 | 605 | 605 | 605 | 2,000 | 5,293.55 |
| 1987-08-17 | 610 | 610 | 600 | 601 | 6,999 | 5,258.55 |
| 1987-08-14 | 610 | 611 | 610 | 611 | 4,999 | 5,346.05 |
| 1987-08-13 | 610 | 615 | 610 | 615 | 4,000 | 5,381.05 |
| 1987-08-12 | 625 | 625 | 625 | 625 | 3,000 | 5,468.54 |
| 1987-08-11 | 635 | 635 | 625 | 630 | 30,997 | 5,512.29 |
| 1987-08-10 | 630 | 630 | 620 | 620 | 3,000 | 5,424.80 |
| 1987-08-07 | 601 | 640 | 601 | 630 | 41,995 | 5,512.29 |
| 1987-08-06 | 594 | 600 | 594 | 600 | 9,999 | 5,249.80 |
| 1987-08-05 | 590 | 590 | 590 | 590 | 1,000 | 5,162.31 |
| 1987-08-04 | 585 | 590 | 585 | 590 | 4,000 | 5,162.31 |
| 1987-08-03 | 585 | 585 | 583 | 583 | 10,999 | 5,101.06 |
| 1987-08-01 | 570 | 570 | 570 | 570 | 1,000 | 4,987.31 |
| 1987-07-31 | 570 | 570 | 570 | 570 | 2,000 | 4,987.31 |
| 1987-07-30 | 566 | 580 | 566 | 580 | 2,000 | 5,074.81 |
| 1987-07-29 | 579 | 580 | 577 | 580 | 106,989 | 5,074.81 |
| 1987-07-28 | 580 | 580 | 580 | 580 | 1,000 | 5,074.81 |
| 1987-07-25 | 580 | 580 | 575 | 575 | 5,999 | 5,031.06 |
| 1987-07-24 | 580 | 580 | 575 | 579 | 4,999 | 5,066.06 |
| 1987-07-22 | 570 | 570 | 570 | 570 | 1,000 | 4,987.31 |
| 1987-07-21 | 561 | 571 | 561 | 571 | 6,999 | 4,996.06 |
| 1987-07-20 | 562 | 562 | 562 | 562 | 1,000 | 4,917.32 |
| 1987-07-17 | 583 | 583 | 575 | 575 | 26,997 | 5,031.06 |
| 1987-07-16 | 570 | 585 | 565 | 585 | 38,996 | 5,118.56 |
| 1987-07-15 | 550 | 560 | 550 | 560 | 200,978 | 4,899.82 |
| 1987-07-14 | 550 | 550 | 550 | 550 | 1,000 | 4,812.32 |
| 1987-07-13 | 550 | 550 | 545 | 545 | 2,000 | 4,768.57 |
| 1987-07-10 | 545 | 545 | 545 | 545 | 1,000 | 4,768.57 |
| 1987-07-07 | 550 | 550 | 550 | 550 | 1,000 | 4,812.32 |
| 1987-07-06 | 560 | 560 | 560 | 560 | 1,000 | 4,899.82 |
| 1987-07-04 | 558 | 558 | 558 | 558 | 1,000 | 4,882.32 |
| 1987-07-01 | 559 | 559 | 559 | 559 | 4,999 | 4,891.07 |
| 1987-06-30 | 558 | 558 | 558 | 558 | 1,000 | 4,882.32 |
| 1987-06-27 | 555 | 555 | 551 | 551 | 2,000 | 4,821.07 |
| 1987-06-26 | 560 | 560 | 551 | 551 | 4,000 | 4,821.07 |
| 1987-06-25 | 563 | 563 | 563 | 563 | 1,000 | 4,926.07 |
| 1987-06-24 | 554 | 565 | 554 | 565 | 5,999 | 4,943.56 |
| 1987-06-23 | 550 | 550 | 550 | 550 | 3,000 | 4,812.32 |
| 1987-06-22 | 546 | 548 | 546 | 546 | 3,000 | 4,777.32 |
| 1987-06-19 | 548 | 548 | 548 | 548 | 1,000 | 4,794.82 |
| 1987-06-17 | 555 | 555 | 555 | 555 | 1,000 | 4,856.07 |
| 1987-06-15 | 526 | 531 | 526 | 527 | 10,999 | 4,611.08 |
| 1987-06-12 | 526 | 526 | 525 | 525 | 7,999 | 4,593.58 |
| 1987-06-11 | 525 | 525 | 525 | 525 | 11,999 | 4,593.58 |
| 1987-06-10 | 525 | 525 | 525 | 525 | 4,000 | 4,593.58 |
| 1987-06-09 | 525 | 525 | 521 | 521 | 2,000 | 4,558.58 |
| 1987-06-08 | 525 | 525 | 525 | 525 | 4,000 | 4,593.58 |
| 1987-06-06 | 525 | 525 | 525 | 525 | 5,999 | 4,593.58 |
| 1987-06-03 | 525 | 525 | 525 | 525 | 2,000 | 4,593.58 |
| 1987-06-02 | 525 | 525 | 525 | 525 | 4,000 | 4,593.58 |
| 1987-06-01 | 525 | 525 | 525 | 525 | 3,000 | 4,593.58 |
| 1987-05-30 | 525 | 525 | 525 | 525 | 4,000 | 4,593.58 |
| 1987-05-29 | 525 | 526 | 525 | 526 | 4,000 | 4,602.33 |
| 1987-05-28 | 530 | 530 | 530 | 530 | 11,999 | 4,637.33 |
| 1987-05-27 | 550 | 550 | 550 | 550 | 1,000 | 4,812.32 |
| 1987-05-15 | 525 | 525 | 525 | 525 | 7,999 | 4,593.58 |
| 1987-04-21 | 550 | 575 | 550 | 575 | 2,000 | 5,031.06 |
| 1987-04-16 | 570 | 570 | 570 | 570 | 3,000 | 4,987.31 |
| 1987-04-15 | 565 | 565 | 565 | 565 | 1,000 | 4,943.56 |
| 1987-04-10 | 571 | 581 | 571 | 581 | 4,000 | 5,083.56 |
| 1987-04-08 | 579 | 584 | 579 | 584 | 2,000 | 5,109.81 |
| 1987-04-06 | 585 | 585 | 585 | 585 | 1,000 | 5,118.56 |
| 1987-03-26 | 587 | 587 | 587 | 587 | 1,000 | 5,136.06 |
| 1987-03-19 | 582 | 587 | 582 | 587 | 2,000 | 5,136.06 |
| 1987-03-18 | 585 | 587 | 585 | 587 | 4,000 | 5,136.06 |
| 1987-03-16 | 587 | 587 | 587 | 587 | 1,000 | 5,136.06 |
| 1987-03-12 | 587 | 587 | 586 | 586 | 2,000 | 5,127.31 |
| 1987-03-05 | 589 | 589 | 589 | 589 | 1,000 | 5,153.56 |
| 1987-02-26 | 598 | 598 | 598 | 598 | 1,000 | 5,232.30 |
| 1987-02-20 | 599 | 599 | 599 | 599 | 1,000 | 5,241.05 |
| 1987-02-16 | 599 | 599 | 599 | 599 | 1,000 | 5,241.05 |
| 1987-01-28 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1987-01-26 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1987-01-24 | 595 | 600 | 595 | 600 | 2,000 | 5,249.80 |
| 1987-01-12 | 600 | 600 | 600 | 600 | 1,000 | 5,249.80 |
| 1987-01-06 | 605 | 605 | 605 | 605 | 24,997 | 5,293.55 |
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
