6111 旭精機工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	624	625	624	625	11,999	6,015.40
1988-12-27	620	620	620	620	3,000	5,967.28
1988-12-23	607	607	605	605	4,000	5,822.91
1988-12-22	620	620	610	610	12,999	5,871.03
1988-12-21	615	620	615	620	4,000	5,967.28
1988-12-20	610	615	610	610	4,999	5,871.03
1988-12-19	615	620	615	615	9,999	5,919.15
1988-12-16	620	620	615	615	2,000	5,919.15
1988-12-15	612	620	612	620	3,000	5,967.28
1988-12-14	605	607	605	607	14,998	5,842.16
1988-12-13	607	607	605	605	12,999	5,822.91
1988-12-12	606	606	606	606	1,000	5,832.53
1988-12-09	605	605	603	603	3,000	5,803.66
1988-12-08	610	610	605	610	4,999	5,871.03
1988-12-07	610	610	605	605	11,999	5,822.91
1988-12-06	610	610	601	603	4,000	5,803.66
1988-12-05	616	616	610	610	2,000	5,871.03
1988-12-03	618	618	618	618	2,000	5,948.03
1988-12-02	610	611	606	611	3,000	5,880.65
1988-12-01	620	620	612	620	10,999	5,967.28
1988-11-30	611	612	611	612	5,999	5,890.28
1988-11-29	605	605	605	605	4,999	5,822.91
1988-11-28	610	611	600	600	6,999	5,774.78
1988-11-26	600	600	600	600	1,000	5,774.78
1988-11-25	600	600	600	600	4,000	5,774.78
1988-11-24	600	600	600	600	2,000	5,774.78
1988-11-22	610	610	610	610	3,000	5,871.03
1988-11-21	586	600	586	600	7,999	5,774.78
1988-11-18	590	590	585	585	3,000	5,630.41
1988-11-17	580	580	580	580	6,999	5,582.29
1988-11-16	590	590	580	580	6,999	5,582.29
1988-11-15	580	590	580	590	3,000	5,678.54
1988-11-14	580	580	580	580	4,999	5,582.29
1988-11-11	581	581	581	581	1,000	5,591.92
1988-11-09	575	581	575	581	15,998	5,591.92
1988-11-08	570	580	570	580	13,999	5,582.29
1988-11-07	575	580	570	570	14,998	5,486.04
1988-11-05	570	570	570	570	1,000	5,486.04
1988-11-04	580	580	580	580	3,000	5,582.29
1988-11-02	580	580	580	580	1,000	5,582.29
1988-11-01	580	580	580	580	45,995	5,582.29
1988-10-31	580	580	580	580	6,999	5,582.29
1988-10-29	580	580	580	580	13,999	5,582.29
1988-10-28	580	580	580	580	4,000	5,582.29
1988-10-27	580	590	580	580	13,999	5,582.29
1988-10-26	590	595	580	580	13,999	5,582.29
1988-10-25	590	590	590	590	1,000	5,678.54
1988-10-24	590	590	590	590	3,000	5,678.54
1988-10-21	611	611	600	600	20,998	5,774.78
1988-10-20	600	600	600	600	3,000	5,774.78
1988-10-19	600	600	600	600	4,999	5,774.78
1988-10-18	600	600	600	600	3,000	5,774.78
1988-10-17	600	600	600	600	6,999	5,774.78
1988-10-14	600	600	600	600	4,000	5,774.78
1988-10-13	600	600	600	600	19,998	5,774.78
1988-10-12	600	600	600	600	34,996	5,774.78
1988-10-11	600	600	600	600	6,999	5,774.78
1988-10-07	600	608	600	608	4,999	5,851.78
1988-10-06	600	610	600	610	7,999	5,871.03
1988-10-05	600	605	600	600	30,997	5,774.78
1988-10-04	600	600	600	600	10,999	5,774.78
1988-10-03	600	600	600	600	8,999	5,774.78
1988-10-01	600	600	600	600	1,000	5,774.78
1988-09-30	600	600	600	600	1,000	5,774.78
1988-09-29	600	600	600	600	2,000	5,774.78
1988-09-28	600	600	600	600	9,999	5,774.78
1988-09-27	599	600	599	600	18,998	5,774.78
1988-09-26	600	600	600	600	4,000	5,774.78
1988-09-24	600	600	600	600	2,000	5,774.78
1988-09-22	600	600	600	600	3,000	5,774.78
1988-09-21	600	600	600	600	10,999	5,774.78
1988-09-20	600	600	600	600	7,999	5,774.78
1988-09-19	600	620	600	620	7,999	5,967.28
1988-09-16	600	600	600	600	6,999	5,774.78
1988-09-14	611	611	600	600	4,000	5,774.78
1988-09-13	600	611	600	611	4,000	5,880.65
1988-09-12	600	600	600	600	2,000	5,774.78
1988-09-09	600	600	600	600	2,000	5,774.78
1988-09-08	600	600	600	600	1,000	5,774.78
1988-09-06	627	627	627	627	3,000	6,034.65
1988-09-05	606	606	600	600	18,998	5,774.78
1988-09-03	600	600	600	600	3,000	5,774.78
1988-09-02	603	603	600	600	8,999	5,774.78
1988-09-01	600	600	595	595	18,998	5,726.66
1988-08-31	605	605	600	601	8,999	5,784.41
1988-08-30	601	601	601	601	1,000	5,784.41
1988-08-29	600	605	600	605	20,998	5,822.91
1988-08-27	610	610	610	610	3,000	5,871.03
1988-08-26	630	630	630	630	1,000	6,063.52
1988-08-25	616	616	611	611	8,999	5,880.65
1988-08-24	616	616	616	616	2,000	5,928.78
1988-08-23	620	620	620	620	1,000	5,967.28
1988-08-22	620	620	620	620	2,000	5,967.28
1988-08-19	630	630	616	616	12,999	5,928.78
1988-08-18	630	630	626	626	5,999	6,025.02
1988-08-17	630	630	625	625	5,999	6,015.40
1988-08-16	632	632	625	625	2,000	6,015.40
1988-08-15	630	630	630	630	1,000	6,063.52
1988-08-12	630	630	630	630	2,000	6,063.52
1988-08-11	630	640	630	640	10,999	6,159.77
1988-08-10	650	650	635	640	4,999	6,159.77
1988-08-09	646	646	632	641	6,999	6,169.39
1988-08-08	650	650	650	650	2,000	6,256.02
1988-08-06	665	665	650	650	4,999	6,256.02
1988-08-05	650	655	650	650	16,998	6,256.02
1988-08-04	655	655	654	654	4,999	6,294.51
1988-08-03	660	670	660	670	3,000	6,448.51
1988-08-02	655	670	655	655	8,999	6,304.14
1988-08-01	654	658	654	655	8,999	6,304.14
1988-07-30	640	660	637	650	21,998	6,256.02
1988-07-29	635	635	635	635	4,000	6,111.65
1988-07-28	626	635	626	635	2,000	6,111.65
1988-07-27	635	635	625	625	11,999	6,015.40
1988-07-26	635	635	627	629	13,999	6,053.90
1988-07-25	626	635	626	635	10,999	6,111.65
1988-07-23	625	650	625	635	18,998	6,111.65
1988-07-22	640	648	640	640	6,999	6,159.77
1988-07-21	645	650	645	650	24,997	6,256.02
1988-07-20	645	645	645	645	12,999	6,207.89
1988-07-19	668	668	660	665	11,999	6,400.38
1988-07-18	670	670	670	670	5,999	6,448.51
1988-07-15	682	682	667	668	12,999	6,429.26
1988-07-14	677	680	672	672	9,999	6,467.76
1988-07-13	682	682	682	682	4,000	6,564
1988-07-12	682	682	672	672	5,999	6,467.76
1988-07-11	690	690	675	675	6,999	6,496.63
1988-07-08	670	689	670	689	6,999	6,631.38
1988-07-07	680	680	665	665	11,999	6,400.38
1988-07-06	690	695	680	680	18,998	6,544.75
1988-07-05	700	700	690	690	9,999	6,641
1988-07-04	700	710	695	695	11,999	6,689.12
1988-07-02	700	700	690	690	8,999	6,641
1988-07-01	700	700	685	690	10,999	6,641
1988-06-30	700	710	700	700	32,996	6,737.25
1988-06-29	723	723	700	700	23,997	6,737.25
1988-06-28	720	725	717	720	33,996	6,929.74
1988-06-27	730	730	721	725	25,997	6,977.86
1988-06-25	722	722	712	712	24,997	6,852.74
1988-06-24	741	744	712	712	80,991	6,852.74
1988-06-23	713	748	710	730	197,979	7,025.99
1988-06-22	730	730	698	698	69,993	6,718
1988-06-21	701	725	701	725	25,997	6,977.86
1988-06-20	724	725	700	700	44,995	6,737.25
1988-06-17	690	735	689	730	169,982	7,025.99
1988-06-16	688	690	685	689	21,998	6,631.38
1988-06-15	682	695	681	681	22,998	6,554.38
1988-06-14	699	700	680	680	24,997	6,544.75
1988-06-13	675	700	671	700	41,996	6,737.25
1988-06-10	670	673	667	670	51,994	6,448.51
1988-06-09	670	674	665	666	44,995	6,410.01
1988-06-08	675	675	660	660	22,998	6,352.26
1988-06-07	670	671	670	670	35,996	6,448.51
1988-06-06	671	675	670	670	20,998	6,448.51
1988-06-04	672	672	670	670	13,999	6,448.51
1988-06-03	672	675	670	670	34,996	6,448.51
1988-06-02	682	682	670	670	16,998	6,448.51
1988-06-01	690	690	675	680	24,997	6,544.75
1988-05-31	670	680	668	680	30,997	6,544.75
1988-05-30	675	680	665	665	40,996	6,400.38
1988-05-28	670	675	665	668	53,994	6,429.26
1988-05-27	665	668	660	660	160,983	6,352.26
1988-05-26	676	678	660	660	57,994	6,352.26
1988-05-25	670	679	670	670	76,992	6,448.51
1988-05-24	679	681	675	680	46,995	6,544.75
1988-05-23	689	689	680	689	37,996	6,631.38
1988-05-20	705	705	690	690	92,990	6,641
1988-05-19	715	717	708	708	59,994	6,814.24
1988-05-18	731	731	715	725	104,989	6,977.86
1988-05-17	739	739	725	733	187,980	7,054.86
1988-05-16	695	740	692	739	290,969	7,112.61
1988-05-13	690	690	680	680	73,992	6,544.75
1988-05-12	690	695	680	690	64,993	6,641
1988-05-11	700	705	692	700	256,972	6,737.25
1988-05-10	679	690	670	689	98,989	6,631.38
1988-05-09	690	690	670	670	262,972	6,448.51
1988-05-07	694	694	676	680	158,983	6,544.75
1988-05-06	709	712	678	678	183,980	6,525.51
1988-05-02	719	721	700	719	274,971	6,920.12
1988-04-30	685	720	681	720	175,981	6,929.74
1988-04-28	640	680	634	669	116,987	6,438.88
1988-04-27	640	644	635	635	60,993	6,111.65
1988-04-26	640	645	625	625	84,991	6,015.40
1988-04-25	640	645	635	635	109,988	6,111.65
1988-04-23	640	645	634	635	139,985	6,111.65
1988-04-22	610	620	607	615	176,981	5,919.15
1988-04-21	604	610	600	607	77,992	5,842.16
1988-04-20	600	600	599	599	17,998	5,765.16
1988-04-19	600	600	600	600	10,999	5,774.78
1988-04-18	601	601	600	600	14,998	5,774.78
1988-04-15	600	600	600	600	8,999	5,774.78
1988-04-14	600	601	600	600	9,999	5,774.78
1988-04-13	600	600	600	600	4,000	5,774.78
1988-04-12	600	605	600	600	11,999	5,774.78
1988-04-11	600	600	600	600	4,999	5,774.78
1988-04-08	600	600	600	600	13,999	5,774.78
1988-04-07	600	600	600	600	41,996	5,774.78
1988-04-06	615	615	600	610	7,999	5,871.03
1988-04-05	610	610	605	610	4,999	5,871.03
1988-04-04	610	610	605	605	4,999	5,822.91
1988-04-02	605	605	605	605	7,999	5,822.91
1988-04-01	605	605	605	605	2,000	5,822.91
1988-03-31	630	630	620	620	8,999	5,967.28
1988-03-30	645	645	630	630	5,999	6,063.52
1988-03-29	620	635	620	629	6,999	6,053.90
1988-03-28	610	610	610	610	3,000	5,871.03
1988-03-26	650	659	650	655	9,999	5,731.04
1988-03-25	655	655	655	655	9,999	5,731.04
1988-03-24	659	659	650	650	9,999	5,687.29
1988-03-23	660	660	650	659	7,999	5,766.03
1988-03-22	662	670	660	660	21,998	5,774.78
1988-03-18	659	660	659	660	5,999	5,774.78
1988-03-17	660	660	655	660	11,999	5,774.78
1988-03-16	660	665	660	660	8,999	5,774.78
1988-03-15	660	670	660	660	4,000	5,774.78
1988-03-14	659	665	650	665	22,998	5,818.53
1988-03-11	670	670	670	670	4,000	5,862.28
1988-03-10	670	685	665	685	22,998	5,993.53
1988-03-09	659	665	659	665	5,999	5,818.53
1988-03-08	660	660	659	659	5,999	5,766.03
1988-03-07	660	661	659	659	122,987	5,766.03
1988-03-05	659	659	659	659	2,000	5,766.03
1988-03-04	655	659	645	659	26,997	5,766.03
1988-03-03	660	660	660	660	6,999	5,774.78
1988-03-02	670	670	650	655	62,993	5,731.04
1988-03-01	670	670	665	665	14,998	5,818.53
1988-02-29	670	670	666	670	3,000	5,862.28
1988-02-27	670	670	660	665	28,997	5,818.53
1988-02-26	670	670	660	660	5,999	5,774.78
1988-02-25	670	670	660	660	19,998	5,774.78
1988-02-24	665	670	660	660	7,999	5,774.78
1988-02-23	670	670	669	669	11,999	5,853.53
1988-02-22	660	670	660	670	8,999	5,862.28
1988-02-19	670	670	660	660	4,000	5,774.78
1988-02-18	655	660	655	660	2,000	5,774.78
1988-02-17	660	670	656	656	3,000	5,739.78
1988-02-16	660	660	660	660	1,000	5,774.78
1988-02-15	654	670	654	656	20,998	5,739.78
1988-02-12	649	655	649	655	7,999	5,731.04
1988-02-08	655	655	650	650	3,000	5,687.29
1988-02-06	640	650	640	650	18,998	5,687.29
1988-02-05	645	655	645	645	33,996	5,643.54
1988-02-04	655	655	640	641	37,996	5,608.54
1988-02-03	655	660	650	650	50,995	5,687.29
1988-02-02	670	675	650	655	61,993	5,731.04
1988-02-01	670	680	670	670	47,995	5,862.28
1988-01-30	675	676	670	670	17,998	5,862.28
1988-01-29	650	680	650	675	55,994	5,906.03
1988-01-28	620	640	620	640	7,999	5,599.79
1988-01-27	630	630	630	630	18,998	5,512.29
1988-01-26	620	630	620	630	3,000	5,512.29
1988-01-25	610	610	610	610	3,000	5,337.30
1988-01-23	620	620	620	620	3,000	5,424.80
1988-01-22	610	610	610	610	1,000	5,337.30
1988-01-21	620	620	620	620	1,000	5,424.80
1988-01-18	620	620	620	620	1,000	5,424.80
1988-01-13	620	620	610	610	4,999	5,337.30
1988-01-12	620	620	620	620	2,000	5,424.80
1988-01-11	620	620	620	620	3,000	5,424.80
1988-01-08	630	641	630	641	4,999	5,608.54
1988-01-07	625	630	625	629	8,999	5,503.54
1988-01-06	610	610	610	610	8,999	5,337.30
1988-01-05	612	620	605	610	15,998	5,337.30

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