6111 旭精機工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,700	1,700	1,700	1,700	3,000	16,361.90
1989-12-28	1,700	1,700	1,630	1,700	7,999	16,361.90
1989-12-27	1,700	1,700	1,680	1,700	24,997	16,361.90
1989-12-26	1,700	1,700	1,700	1,700	4,000	16,361.90
1989-12-25	1,700	1,700	1,700	1,700	11,999	16,361.90
1989-12-22	1,690	1,740	1,690	1,700	9,999	16,361.90
1989-12-21	1,730	1,730	1,680	1,680	4,000	16,169.40
1989-12-20	1,750	1,750	1,750	1,750	1,000	16,843.10
1989-12-19	1,710	1,710	1,710	1,710	4,000	16,458.10
1989-12-18	1,720	1,720	1,710	1,710	4,999	16,458.10
1989-12-15	1,720	1,720	1,690	1,690	8,999	16,265.60
1989-12-14	1,730	1,730	1,700	1,700	33,996	16,361.90
1989-12-13	1,800	1,800	1,700	1,710	28,997	16,458.10
1989-12-12	1,800	1,800	1,760	1,760	3,000	16,939.40
1989-12-11	1,840	1,850	1,800	1,800	3,000	17,324.30
1989-12-08	1,840	1,850	1,800	1,800	5,999	17,324.30
1989-12-07	1,850	1,850	1,850	1,850	10,999	17,805.60
1989-12-06	1,850	1,850	1,850	1,850	11,999	17,805.60
1989-12-05	1,790	1,800	1,700	1,700	10,999	16,361.90
1989-12-04	1,780	1,780	1,780	1,780	1,000	17,131.90
1989-12-01	1,800	1,800	1,800	1,800	5,999	17,324.30
1989-11-30	1,810	1,850	1,800	1,800	16,998	17,324.30
1989-11-29	1,760	1,820	1,700	1,730	21,998	16,650.60
1989-11-28	1,760	1,820	1,760	1,810	7,999	17,420.60
1989-11-27	1,760	1,800	1,760	1,760	12,999	16,939.40
1989-11-22	1,820	1,820	1,820	1,820	2,000	17,516.80
1989-11-21	1,800	1,820	1,800	1,820	4,999	17,516.80
1989-11-20	1,830	1,850	1,830	1,840	4,999	17,709.30
1989-11-17	1,800	1,800	1,800	1,800	5,999	17,324.30
1989-11-16	1,800	1,800	1,770	1,800	9,999	17,324.30
1989-11-15	1,770	1,800	1,770	1,800	3,000	17,324.30
1989-11-13	1,760	1,760	1,750	1,750	3,000	16,843.10
1989-11-10	1,750	1,750	1,750	1,750	1,000	16,843.10
1989-11-09	1,740	1,750	1,740	1,740	5,999	16,746.90
1989-11-08	1,740	1,740	1,740	1,740	5,999	16,746.90
1989-11-07	1,750	1,750	1,700	1,720	7,999	16,554.40
1989-11-02	1,850	1,850	1,790	1,790	2,000	17,228.10
1989-11-01	1,850	1,850	1,850	1,850	1,000	17,805.60
1989-10-31	1,900	1,900	1,900	1,900	7,999	18,286.80
1989-10-30	1,900	1,900	1,900	1,900	4,000	18,286.80
1989-10-27	1,900	1,900	1,850	1,900	13,999	18,286.80
1989-10-26	1,890	1,890	1,700	1,700	8,999	16,361.90
1989-10-25	2,000	2,000	1,900	1,980	10,999	19,056.80
1989-10-24	2,000	2,030	2,000	2,000	12,999	19,249.30
1989-10-23	1,960	2,000	1,960	2,000	9,999	19,249.30
1989-10-20	1,850	1,900	1,850	1,900	5,999	18,286.80
1989-10-19	2,000	2,000	1,920	1,930	18,998	18,575.60
1989-10-18	1,980	2,040	1,930	2,000	29,997	19,249.30
1989-10-17	1,870	1,990	1,870	1,990	40,996	19,153
1989-10-16	1,650	1,780	1,630	1,780	12,999	17,131.90
1989-10-13	1,700	1,700	1,700	1,700	4,000	16,361.90
1989-10-12	1,700	1,700	1,700	1,700	7,999	16,361.90
1989-10-11	1,750	1,750	1,730	1,730	10,999	16,650.60
1989-10-09	1,730	1,750	1,730	1,750	14,998	16,843.10
1989-10-06	1,750	1,750	1,730	1,730	18,998	16,650.60
1989-10-05	1,740	1,750	1,740	1,750	4,999	16,843.10
1989-10-04	1,750	1,750	1,740	1,740	9,999	16,746.90
1989-10-03	1,800	1,800	1,800	1,800	6,999	17,324.30
1989-10-02	1,800	1,800	1,780	1,800	16,998	17,324.30
1989-09-29	1,810	1,860	1,750	1,800	23,997	17,324.30
1989-09-28	1,770	1,800	1,770	1,800	4,000	17,324.30
1989-09-27	1,730	1,800	1,730	1,750	28,997	16,843.10
1989-09-26	1,760	1,760	1,720	1,730	9,999	16,650.60
1989-09-25	1,840	1,840	1,770	1,770	9,999	17,035.60
1989-09-22	1,850	1,850	1,810	1,810	6,999	17,420.60
1989-09-21	1,900	1,900	1,850	1,850	8,999	17,805.60
1989-09-20	1,900	1,900	1,890	1,890	20,998	18,190.60
1989-09-19	1,860	1,880	1,850	1,850	15,998	17,805.60
1989-09-18	1,850	1,850	1,850	1,850	3,000	17,805.60
1989-09-14	1,950	1,950	1,890	1,890	4,000	18,190.60
1989-09-13	1,900	1,900	1,870	1,870	3,000	17,998.10
1989-09-11	1,820	1,820	1,820	1,820	1,000	17,516.80
1989-09-08	1,850	1,850	1,800	1,800	5,999	17,324.30
1989-09-07	1,900	1,900	1,820	1,820	12,999	17,516.80
1989-09-06	1,900	1,900	1,870	1,870	4,000	17,998.10
1989-09-05	1,910	1,910	1,900	1,900	7,999	18,286.80
1989-09-01	2,000	2,000	2,000	2,000	4,999	19,249.30
1989-08-31	1,910	2,030	1,910	2,000	28,997	19,249.30
1989-08-30	1,960	1,960	1,850	1,870	15,998	17,998.10
1989-08-29	1,950	1,960	1,940	1,960	6,999	18,864.30
1989-08-28	2,000	2,000	2,000	2,000	2,000	19,249.30
1989-08-25	1,910	2,000	1,910	1,990	12,999	19,153
1989-08-24	1,950	1,950	1,900	1,910	6,999	18,383.10
1989-08-23	2,010	2,010	2,000	2,000	8,999	19,249.30
1989-08-22	2,010	2,010	2,000	2,010	5,999	19,345.50
1989-08-21	2,020	2,020	2,010	2,010	2,000	19,345.50
1989-08-18	2,000	2,000	2,000	2,000	4,000	19,249.30
1989-08-17	2,040	2,040	2,000	2,000	7,999	19,249.30
1989-08-16	2,000	2,000	2,000	2,000	10,999	19,249.30
1989-08-14	2,090	2,090	2,050	2,090	4,000	20,115.50
1989-08-11	2,100	2,100	2,070	2,100	4,000	20,211.70
1989-08-10	2,050	2,050	2,000	2,000	14,998	19,249.30
1989-08-09	2,100	2,100	2,060	2,100	18,998	20,211.70
1989-08-08	2,100	2,100	2,100	2,100	5,999	20,211.70
1989-08-07	2,110	2,110	2,080	2,100	12,999	20,211.70
1989-08-04	2,150	2,150	2,080	2,110	14,998	20,308
1989-08-03	2,190	2,200	2,110	2,150	10,999	20,693
1989-08-02	2,240	2,240	2,190	2,190	13,999	21,078
1989-08-01	2,280	2,300	2,210	2,240	24,997	21,559.20
1989-07-31	2,270	2,270	2,200	2,240	14,998	21,559.20
1989-07-28	2,260	2,330	2,260	2,300	95,990	22,136.70
1989-07-27	2,300	2,330	2,220	2,230	58,994	21,462.90
1989-07-26	2,150	2,300	2,150	2,270	52,994	21,847.90
1989-07-25	2,110	2,150	2,100	2,150	41,996	20,693
1989-07-24	2,110	2,150	2,100	2,150	33,996	20,693
1989-07-21	2,110	2,110	2,100	2,110	27,997	20,308
1989-07-20	2,100	2,100	2,100	2,100	30,997	20,211.70
1989-07-19	2,180	2,180	2,100	2,100	53,994	20,211.70
1989-07-18	2,200	2,200	2,200	2,200	13,999	21,174.20
1989-07-17	2,280	2,280	2,200	2,250	11,999	21,655.40
1989-07-14	2,230	2,280	2,200	2,280	65,993	21,944.20
1989-07-13	2,250	2,250	2,200	2,210	42,995	21,270.50
1989-07-12	2,250	2,250	2,200	2,220	42,995	21,366.70
1989-07-11	2,150	2,250	2,150	2,250	25,997	21,655.40
1989-07-10	2,250	2,250	2,150	2,150	10,999	20,693
1989-07-07	2,270	2,270	2,180	2,250	43,995	21,655.40
1989-07-06	2,340	2,340	2,250	2,270	36,996	21,847.90
1989-07-05	2,370	2,400	2,260	2,370	204,978	22,810.40
1989-07-04	2,500	2,500	2,370	2,490	594,936	23,965.40
1989-07-03	2,020	2,270	2,000	2,270	195,979	21,847.90
1989-06-30	1,900	2,020	1,850	1,980	122,987	19,056.80
1989-06-29	1,850	1,850	1,820	1,850	18,998	17,805.60
1989-06-28	1,790	1,800	1,790	1,790	12,999	17,228.10
1989-06-27	1,790	1,800	1,790	1,800	17,998	17,324.30
1989-06-26	1,800	1,800	1,800	1,800	25,997	17,324.30
1989-06-23	1,850	1,850	1,800	1,830	24,997	17,613.10
1989-06-22	1,800	1,850	1,800	1,820	25,997	17,516.80
1989-06-21	1,860	1,860	1,830	1,840	5,999	17,709.30
1989-06-20	1,930	1,930	1,880	1,900	15,998	18,286.80
1989-06-19	1,800	1,900	1,800	1,900	32,996	18,286.80
1989-06-16	1,880	1,880	1,750	1,750	13,999	16,843.10
1989-06-15	1,700	1,930	1,700	1,880	67,993	18,094.30
1989-06-14	1,550	1,720	1,550	1,680	42,995	16,169.40
1989-06-13	1,820	1,820	1,530	1,530	39,996	14,725.70
1989-06-12	1,950	1,950	1,800	1,830	25,997	17,613.10
1989-06-09	2,000	2,000	1,930	1,930	4,000	18,575.60
1989-06-08	2,000	2,000	1,950	2,000	25,997	19,249.30
1989-06-07	2,010	2,100	2,000	2,020	52,994	19,441.80
1989-06-06	2,050	2,080	2,010	2,010	18,998	19,345.50
1989-06-05	2,180	2,180	2,130	2,130	3,000	20,500.50
1989-06-02	2,080	2,150	2,050	2,150	17,998	20,693
1989-06-01	2,120	2,120	2,080	2,080	19,998	20,019.20
1989-05-31	2,100	2,190	2,090	2,090	90,990	20,115.50
1989-05-30	2,090	2,100	2,060	2,060	23,997	19,826.80
1989-05-29	2,170	2,190	2,110	2,110	42,995	20,308
1989-05-26	2,200	2,200	2,140	2,200	16,998	21,174.20
1989-05-25	2,300	2,300	2,240	2,250	42,995	21,655.40
1989-05-24	2,340	2,340	2,220	2,290	105,989	22,040.40
1989-05-23	2,200	2,330	2,170	2,300	132,986	22,136.70
1989-05-22	2,060	2,150	1,990	2,140	44,995	20,596.70
1989-05-19	2,090	2,090	1,990	2,000	18,998	19,249.30
1989-05-18	2,080	2,100	2,080	2,080	27,997	20,019.20
1989-05-17	2,120	2,120	2,050	2,050	35,996	19,730.50
1989-05-16	2,110	2,130	2,090	2,120	42,995	20,404.20
1989-05-15	2,160	2,180	2,150	2,150	15,998	20,693
1989-05-12	2,170	2,200	2,100	2,200	37,996	21,174.20
1989-05-11	2,250	2,250	2,120	2,120	32,996	20,404.20
1989-05-10	2,100	2,200	2,050	2,200	31,997	21,174.20
1989-05-09	2,190	2,190	2,100	2,100	48,995	20,211.70
1989-05-08	2,220	2,220	2,140	2,140	60,993	20,596.70
1989-05-02	2,330	2,360	2,210	2,280	72,992	21,944.20
1989-05-01	2,390	2,420	2,340	2,380	281,970	22,906.60
1989-04-28	2,290	2,390	2,230	2,360	418,955	22,714.10
1989-04-27	2,080	2,300	2,070	2,290	424,954	22,040.40
1989-04-26	1,900	2,100	1,880	2,100	292,969	20,211.70
1989-04-25	1,770	1,900	1,770	1,880	71,992	18,094.30
1989-04-24	1,800	1,800	1,750	1,760	46,995	16,939.40
1989-04-21	1,800	1,800	1,760	1,800	29,997	17,324.30
1989-04-20	1,750	1,790	1,750	1,790	13,999	17,228.10
1989-04-19	1,810	1,810	1,750	1,800	28,997	17,324.30
1989-04-18	1,730	1,820	1,730	1,820	27,997	17,516.80
1989-04-17	1,760	1,760	1,720	1,730	29,997	16,650.60
1989-04-14	1,780	1,810	1,770	1,770	25,997	17,035.60
1989-04-13	1,810	1,820	1,770	1,810	28,997	17,420.60
1989-04-12	1,800	1,820	1,770	1,820	17,998	17,516.80
1989-04-11	1,800	1,820	1,760	1,820	32,996	17,516.80
1989-04-10	1,890	1,890	1,800	1,890	27,997	18,190.60
1989-04-07	1,730	1,900	1,730	1,890	43,995	18,190.60
1989-04-06	1,880	1,900	1,770	1,800	93,990	17,324.30
1989-04-05	1,890	2,010	1,870	1,870	452,951	17,998.10
1989-04-04	1,700	1,850	1,600	1,850	182,980	17,805.60
1989-04-03	1,570	1,650	1,550	1,650	131,986	15,880.70
1989-03-31	1,550	1,550	1,500	1,550	80,991	14,918.20
1989-03-30	1,650	1,660	1,540	1,550	213,977	14,918.20
1989-03-29	1,380	1,590	1,340	1,590	163,982	15,303.20
1989-03-28	1,240	1,390	1,230	1,390	50,995	13,378.20
1989-03-27	1,250	1,250	1,220	1,220	14,998	11,742.10
1989-03-24	1,260	1,260	1,200	1,240	26,997	11,934.60
1989-03-23	1,260	1,270	1,200	1,260	33,996	12,127
1989-03-22	1,250	1,300	1,240	1,270	20,998	12,223.30
1989-03-20	1,350	1,350	1,310	1,330	23,997	12,800.80
1989-03-17	1,250	1,330	1,250	1,330	26,997	12,800.80
1989-03-16	1,180	1,240	1,180	1,240	35,996	11,934.60
1989-03-15	1,300	1,300	1,200	1,200	31,997	11,549.60
1989-03-14	1,390	1,390	1,340	1,350	30,997	12,993.30
1989-03-13	1,390	1,390	1,360	1,370	34,996	13,185.80
1989-03-10	1,370	1,400	1,360	1,400	27,997	13,474.50
1989-03-09	1,330	1,400	1,330	1,400	76,992	13,474.50
1989-03-08	1,380	1,380	1,360	1,370	61,993	13,185.80
1989-03-07	1,370	1,410	1,370	1,390	70,992	13,378.20
1989-03-06	1,440	1,450	1,370	1,370	139,985	13,185.80
1989-03-03	1,440	1,440	1,360	1,440	163,982	13,859.50
1989-03-02	1,400	1,450	1,200	1,400	219,976	13,474.50
1989-03-01	1,330	1,470	1,320	1,390	394,958	13,378.20
1989-02-28	1,440	1,600	1,300	1,310	385,959	12,608.30
1989-02-27	1,440	1,440	1,440	1,440	615,934	13,859.50
1989-02-23	1,240	1,240	1,240	1,240	387,958	11,934.60
1989-02-22	930	1,040	930	1,040	316,966	10,009.60
1989-02-21	1,000	1,000	939	939	434,953	9,037.54
1989-02-20	828	918	825	918	434,953	8,835.42
1989-02-17	770	840	770	818	295,968	7,872.95
1989-02-16	780	780	769	770	28,997	7,410.97
1989-02-15	785	787	780	780	18,998	7,507.22
1989-02-14	775	785	775	780	28,997	7,507.22
1989-02-13	787	790	780	783	31,997	7,536.09
1989-02-10	798	798	795	797	38,996	7,670.84
1989-02-09	800	804	798	798	48,995	7,680.46
1989-02-08	795	810	795	800	61,993	7,699.71
1989-02-07	815	819	805	805	84,991	7,747.83
1989-02-06	800	820	790	815	128,986	7,844.08
1989-02-03	795	800	794	799	62,993	7,690.09
1989-02-02	799	800	790	794	133,986	7,641.96
1989-02-01	810	810	795	795	125,987	7,651.59
1989-01-31	803	810	780	804	279,970	7,738.21
1989-01-30	776	799	767	799	84,991	7,690.09
1989-01-28	790	790	771	772	66,993	7,430.22
1989-01-27	805	810	785	790	257,972	7,603.46
1989-01-26	738	825	732	805	353,962	7,747.83
1989-01-25	714	725	710	725	121,987	6,977.86
1989-01-24	700	714	698	710	64,993	6,833.49
1989-01-23	691	696	691	692	4,999	6,660.25
1989-01-20	691	699	690	699	20,998	6,727.62
1989-01-19	690	700	690	690	10,999	6,641
1989-01-18	700	701	690	690	19,998	6,641
1989-01-17	714	714	700	700	21,998	6,737.25
1989-01-13	720	720	700	715	89,990	6,881.62
1989-01-12	710	719	700	715	162,983	6,881.62
1989-01-11	712	727	710	710	107,988	6,833.49
1989-01-10	685	712	685	707	119,987	6,804.62
1989-01-09	627	660	620	660	65,993	6,352.26
1989-01-06	620	630	610	630	9,999	6,063.52
1989-01-05	620	628	620	628	4,999	6,044.27
1989-01-04	628	628	628	628	3,000	6,044.27

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31