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
1989-12-291,7001,7001,7001,7003,00016,361.90
1989-12-281,7001,7001,6301,7007,99916,361.90
1989-12-271,7001,7001,6801,70024,99716,361.90
1989-12-261,7001,7001,7001,7004,00016,361.90
1989-12-251,7001,7001,7001,70011,99916,361.90
1989-12-221,6901,7401,6901,7009,99916,361.90
1989-12-211,7301,7301,6801,6804,00016,169.40
1989-12-201,7501,7501,7501,7501,00016,843.10
1989-12-191,7101,7101,7101,7104,00016,458.10
1989-12-181,7201,7201,7101,7104,99916,458.10
1989-12-151,7201,7201,6901,6908,99916,265.60
1989-12-141,7301,7301,7001,70033,99616,361.90
1989-12-131,8001,8001,7001,71028,99716,458.10
1989-12-121,8001,8001,7601,7603,00016,939.40
1989-12-111,8401,8501,8001,8003,00017,324.30
1989-12-081,8401,8501,8001,8005,99917,324.30
1989-12-071,8501,8501,8501,85010,99917,805.60
1989-12-061,8501,8501,8501,85011,99917,805.60
1989-12-051,7901,8001,7001,70010,99916,361.90
1989-12-041,7801,7801,7801,7801,00017,131.90
1989-12-011,8001,8001,8001,8005,99917,324.30
1989-11-301,8101,8501,8001,80016,99817,324.30
1989-11-291,7601,8201,7001,73021,99816,650.60
1989-11-281,7601,8201,7601,8107,99917,420.60
1989-11-271,7601,8001,7601,76012,99916,939.40
1989-11-221,8201,8201,8201,8202,00017,516.80
1989-11-211,8001,8201,8001,8204,99917,516.80
1989-11-201,8301,8501,8301,8404,99917,709.30
1989-11-171,8001,8001,8001,8005,99917,324.30
1989-11-161,8001,8001,7701,8009,99917,324.30
1989-11-151,7701,8001,7701,8003,00017,324.30
1989-11-131,7601,7601,7501,7503,00016,843.10
1989-11-101,7501,7501,7501,7501,00016,843.10
1989-11-091,7401,7501,7401,7405,99916,746.90
1989-11-081,7401,7401,7401,7405,99916,746.90
1989-11-071,7501,7501,7001,7207,99916,554.40
1989-11-021,8501,8501,7901,7902,00017,228.10
1989-11-011,8501,8501,8501,8501,00017,805.60
1989-10-311,9001,9001,9001,9007,99918,286.80
1989-10-301,9001,9001,9001,9004,00018,286.80
1989-10-271,9001,9001,8501,90013,99918,286.80
1989-10-261,8901,8901,7001,7008,99916,361.90
1989-10-252,0002,0001,9001,98010,99919,056.80
1989-10-242,0002,0302,0002,00012,99919,249.30
1989-10-231,9602,0001,9602,0009,99919,249.30
1989-10-201,8501,9001,8501,9005,99918,286.80
1989-10-192,0002,0001,9201,93018,99818,575.60
1989-10-181,9802,0401,9302,00029,99719,249.30
1989-10-171,8701,9901,8701,99040,99619,153
1989-10-161,6501,7801,6301,78012,99917,131.90
1989-10-131,7001,7001,7001,7004,00016,361.90
1989-10-121,7001,7001,7001,7007,99916,361.90
1989-10-111,7501,7501,7301,73010,99916,650.60
1989-10-091,7301,7501,7301,75014,99816,843.10
1989-10-061,7501,7501,7301,73018,99816,650.60
1989-10-051,7401,7501,7401,7504,99916,843.10
1989-10-041,7501,7501,7401,7409,99916,746.90
1989-10-031,8001,8001,8001,8006,99917,324.30
1989-10-021,8001,8001,7801,80016,99817,324.30
1989-09-291,8101,8601,7501,80023,99717,324.30
1989-09-281,7701,8001,7701,8004,00017,324.30
1989-09-271,7301,8001,7301,75028,99716,843.10
1989-09-261,7601,7601,7201,7309,99916,650.60
1989-09-251,8401,8401,7701,7709,99917,035.60
1989-09-221,8501,8501,8101,8106,99917,420.60
1989-09-211,9001,9001,8501,8508,99917,805.60
1989-09-201,9001,9001,8901,89020,99818,190.60
1989-09-191,8601,8801,8501,85015,99817,805.60
1989-09-181,8501,8501,8501,8503,00017,805.60
1989-09-141,9501,9501,8901,8904,00018,190.60
1989-09-131,9001,9001,8701,8703,00017,998.10
1989-09-111,8201,8201,8201,8201,00017,516.80
1989-09-081,8501,8501,8001,8005,99917,324.30
1989-09-071,9001,9001,8201,82012,99917,516.80
1989-09-061,9001,9001,8701,8704,00017,998.10
1989-09-051,9101,9101,9001,9007,99918,286.80
1989-09-012,0002,0002,0002,0004,99919,249.30
1989-08-311,9102,0301,9102,00028,99719,249.30
1989-08-301,9601,9601,8501,87015,99817,998.10
1989-08-291,9501,9601,9401,9606,99918,864.30
1989-08-282,0002,0002,0002,0002,00019,249.30
1989-08-251,9102,0001,9101,99012,99919,153
1989-08-241,9501,9501,9001,9106,99918,383.10
1989-08-232,0102,0102,0002,0008,99919,249.30
1989-08-222,0102,0102,0002,0105,99919,345.50
1989-08-212,0202,0202,0102,0102,00019,345.50
1989-08-182,0002,0002,0002,0004,00019,249.30
1989-08-172,0402,0402,0002,0007,99919,249.30
1989-08-162,0002,0002,0002,00010,99919,249.30
1989-08-142,0902,0902,0502,0904,00020,115.50
1989-08-112,1002,1002,0702,1004,00020,211.70
1989-08-102,0502,0502,0002,00014,99819,249.30
1989-08-092,1002,1002,0602,10018,99820,211.70
1989-08-082,1002,1002,1002,1005,99920,211.70
1989-08-072,1102,1102,0802,10012,99920,211.70
1989-08-042,1502,1502,0802,11014,99820,308
1989-08-032,1902,2002,1102,15010,99920,693
1989-08-022,2402,2402,1902,19013,99921,078
1989-08-012,2802,3002,2102,24024,99721,559.20
1989-07-312,2702,2702,2002,24014,99821,559.20
1989-07-282,2602,3302,2602,30095,99022,136.70
1989-07-272,3002,3302,2202,23058,99421,462.90
1989-07-262,1502,3002,1502,27052,99421,847.90
1989-07-252,1102,1502,1002,15041,99620,693
1989-07-242,1102,1502,1002,15033,99620,693
1989-07-212,1102,1102,1002,11027,99720,308
1989-07-202,1002,1002,1002,10030,99720,211.70
1989-07-192,1802,1802,1002,10053,99420,211.70
1989-07-182,2002,2002,2002,20013,99921,174.20
1989-07-172,2802,2802,2002,25011,99921,655.40
1989-07-142,2302,2802,2002,28065,99321,944.20
1989-07-132,2502,2502,2002,21042,99521,270.50
1989-07-122,2502,2502,2002,22042,99521,366.70
1989-07-112,1502,2502,1502,25025,99721,655.40
1989-07-102,2502,2502,1502,15010,99920,693
1989-07-072,2702,2702,1802,25043,99521,655.40
1989-07-062,3402,3402,2502,27036,99621,847.90
1989-07-052,3702,4002,2602,370204,97822,810.40
1989-07-042,5002,5002,3702,490594,93623,965.40
1989-07-032,0202,2702,0002,270195,97921,847.90
1989-06-301,9002,0201,8501,980122,98719,056.80
1989-06-291,8501,8501,8201,85018,99817,805.60
1989-06-281,7901,8001,7901,79012,99917,228.10
1989-06-271,7901,8001,7901,80017,99817,324.30
1989-06-261,8001,8001,8001,80025,99717,324.30
1989-06-231,8501,8501,8001,83024,99717,613.10
1989-06-221,8001,8501,8001,82025,99717,516.80
1989-06-211,8601,8601,8301,8405,99917,709.30
1989-06-201,9301,9301,8801,90015,99818,286.80
1989-06-191,8001,9001,8001,90032,99618,286.80
1989-06-161,8801,8801,7501,75013,99916,843.10
1989-06-151,7001,9301,7001,88067,99318,094.30
1989-06-141,5501,7201,5501,68042,99516,169.40
1989-06-131,8201,8201,5301,53039,99614,725.70
1989-06-121,9501,9501,8001,83025,99717,613.10
1989-06-092,0002,0001,9301,9304,00018,575.60
1989-06-082,0002,0001,9502,00025,99719,249.30
1989-06-072,0102,1002,0002,02052,99419,441.80
1989-06-062,0502,0802,0102,01018,99819,345.50
1989-06-052,1802,1802,1302,1303,00020,500.50
1989-06-022,0802,1502,0502,15017,99820,693
1989-06-012,1202,1202,0802,08019,99820,019.20
1989-05-312,1002,1902,0902,09090,99020,115.50
1989-05-302,0902,1002,0602,06023,99719,826.80
1989-05-292,1702,1902,1102,11042,99520,308
1989-05-262,2002,2002,1402,20016,99821,174.20
1989-05-252,3002,3002,2402,25042,99521,655.40
1989-05-242,3402,3402,2202,290105,98922,040.40
1989-05-232,2002,3302,1702,300132,98622,136.70
1989-05-222,0602,1501,9902,14044,99520,596.70
1989-05-192,0902,0901,9902,00018,99819,249.30
1989-05-182,0802,1002,0802,08027,99720,019.20
1989-05-172,1202,1202,0502,05035,99619,730.50
1989-05-162,1102,1302,0902,12042,99520,404.20
1989-05-152,1602,1802,1502,15015,99820,693
1989-05-122,1702,2002,1002,20037,99621,174.20
1989-05-112,2502,2502,1202,12032,99620,404.20
1989-05-102,1002,2002,0502,20031,99721,174.20
1989-05-092,1902,1902,1002,10048,99520,211.70
1989-05-082,2202,2202,1402,14060,99320,596.70
1989-05-022,3302,3602,2102,28072,99221,944.20
1989-05-012,3902,4202,3402,380281,97022,906.60
1989-04-282,2902,3902,2302,360418,95522,714.10
1989-04-272,0802,3002,0702,290424,95422,040.40
1989-04-261,9002,1001,8802,100292,96920,211.70
1989-04-251,7701,9001,7701,88071,99218,094.30
1989-04-241,8001,8001,7501,76046,99516,939.40
1989-04-211,8001,8001,7601,80029,99717,324.30
1989-04-201,7501,7901,7501,79013,99917,228.10
1989-04-191,8101,8101,7501,80028,99717,324.30
1989-04-181,7301,8201,7301,82027,99717,516.80
1989-04-171,7601,7601,7201,73029,99716,650.60
1989-04-141,7801,8101,7701,77025,99717,035.60
1989-04-131,8101,8201,7701,81028,99717,420.60
1989-04-121,8001,8201,7701,82017,99817,516.80
1989-04-111,8001,8201,7601,82032,99617,516.80
1989-04-101,8901,8901,8001,89027,99718,190.60
1989-04-071,7301,9001,7301,89043,99518,190.60
1989-04-061,8801,9001,7701,80093,99017,324.30
1989-04-051,8902,0101,8701,870452,95117,998.10
1989-04-041,7001,8501,6001,850182,98017,805.60
1989-04-031,5701,6501,5501,650131,98615,880.70
1989-03-311,5501,5501,5001,55080,99114,918.20
1989-03-301,6501,6601,5401,550213,97714,918.20
1989-03-291,3801,5901,3401,590163,98215,303.20
1989-03-281,2401,3901,2301,39050,99513,378.20
1989-03-271,2501,2501,2201,22014,99811,742.10
1989-03-241,2601,2601,2001,24026,99711,934.60
1989-03-231,2601,2701,2001,26033,99612,127
1989-03-221,2501,3001,2401,27020,99812,223.30
1989-03-201,3501,3501,3101,33023,99712,800.80
1989-03-171,2501,3301,2501,33026,99712,800.80
1989-03-161,1801,2401,1801,24035,99611,934.60
1989-03-151,3001,3001,2001,20031,99711,549.60
1989-03-141,3901,3901,3401,35030,99712,993.30
1989-03-131,3901,3901,3601,37034,99613,185.80
1989-03-101,3701,4001,3601,40027,99713,474.50
1989-03-091,3301,4001,3301,40076,99213,474.50
1989-03-081,3801,3801,3601,37061,99313,185.80
1989-03-071,3701,4101,3701,39070,99213,378.20
1989-03-061,4401,4501,3701,370139,98513,185.80
1989-03-031,4401,4401,3601,440163,98213,859.50
1989-03-021,4001,4501,2001,400219,97613,474.50
1989-03-011,3301,4701,3201,390394,95813,378.20
1989-02-281,4401,6001,3001,310385,95912,608.30
1989-02-271,4401,4401,4401,440615,93413,859.50
1989-02-231,2401,2401,2401,240387,95811,934.60
1989-02-229301,0409301,040316,96610,009.60
1989-02-211,0001,000939939434,9539,037.54
1989-02-20828918825918434,9538,835.42
1989-02-17770840770818295,9687,872.95
1989-02-1678078076977028,9977,410.97
1989-02-1578578778078018,9987,507.22
1989-02-1477578577578028,9977,507.22
1989-02-1378779078078331,9977,536.09
1989-02-1079879879579738,9967,670.84
1989-02-0980080479879848,9957,680.46
1989-02-0879581079580061,9937,699.71
1989-02-0781581980580584,9917,747.83
1989-02-06800820790815128,9867,844.08
1989-02-0379580079479962,9937,690.09
1989-02-02799800790794133,9867,641.96
1989-02-01810810795795125,9877,651.59
1989-01-31803810780804279,9707,738.21
1989-01-3077679976779984,9917,690.09
1989-01-2879079077177266,9937,430.22
1989-01-27805810785790257,9727,603.46
1989-01-26738825732805353,9627,747.83
1989-01-25714725710725121,9876,977.86
1989-01-2470071469871064,9936,833.49
1989-01-236916966916924,9996,660.25
1989-01-2069169969069920,9986,727.62
1989-01-1969070069069010,9996,641
1989-01-1870070169069019,9986,641
1989-01-1771471470070021,9986,737.25
1989-01-1372072070071589,9906,881.62
1989-01-12710719700715162,9836,881.62
1989-01-11712727710710107,9886,833.49
1989-01-10685712685707119,9876,804.62
1989-01-0962766062066065,9936,352.26
1989-01-066206306106309,9996,063.52
1989-01-056206286206284,9996,044.27
1989-01-046286286286283,0006,044.27

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