6111 旭精機工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 900 | 900 | 895 | 895 | 3,000 | 8,950 |
| 1990-12-27 | 915 | 915 | 900 | 900 | 6,000 | 9,000 |
| 1990-12-21 | 960 | 960 | 955 | 955 | 4,000 | 9,550 |
| 1990-12-20 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 10,300 |
| 1990-12-19 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 | 10,300 |
| 1990-12-18 | 999 | 1,040 | 999 | 1,040 | 5,000 | 10,400 |
| 1990-12-17 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1990-12-14 | 961 | 980 | 961 | 980 | 13,000 | 9,800 |
| 1990-12-12 | 865 | 906 | 865 | 906 | 7,000 | 9,060 |
| 1990-12-11 | 866 | 870 | 860 | 865 | 12,000 | 8,650 |
| 1990-12-10 | 860 | 860 | 860 | 860 | 15,000 | 8,600 |
| 1990-12-07 | 806 | 806 | 806 | 806 | 17,000 | 8,060 |
| 1990-12-06 | 839 | 839 | 826 | 826 | 7,000 | 8,260 |
| 1990-12-05 | 865 | 866 | 845 | 845 | 13,000 | 8,450 |
| 1990-12-03 | 918 | 923 | 888 | 900 | 36,000 | 9,000 |
| 1990-11-29 | 980 | 980 | 948 | 948 | 7,000 | 9,480 |
| 1990-11-28 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1990-11-27 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1990-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1990-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1990-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-11-15 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 | 12,000 |
| 1990-11-14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1990-11-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1990-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-11-07 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1990-11-06 | 1,260 | 1,260 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1990-11-05 | 1,260 | 1,300 | 1,250 | 1,300 | 9,000 | 13,000 |
| 1990-11-01 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1990-10-31 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 | 13,000 |
| 1990-10-30 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-10-29 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 12,300 |
| 1990-10-26 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1990-10-25 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1990-10-24 | 1,410 | 1,410 | 1,330 | 1,350 | 18,000 | 13,500 |
| 1990-10-23 | 1,390 | 1,420 | 1,390 | 1,410 | 10,000 | 14,100 |
| 1990-10-22 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 13,900 |
| 1990-10-19 | 1,230 | 1,310 | 1,230 | 1,310 | 14,000 | 13,100 |
| 1990-10-18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1990-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1990-10-16 | 1,240 | 1,240 | 1,200 | 1,200 | 83,000 | 12,000 |
| 1990-10-12 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-10-11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1990-10-09 | 1,270 | 1,270 | 1,250 | 1,270 | 7,000 | 12,700 |
| 1990-10-08 | 1,350 | 1,350 | 1,300 | 1,300 | 23,000 | 13,000 |
| 1990-10-05 | 1,330 | 1,360 | 1,310 | 1,360 | 8,000 | 13,600 |
| 1990-10-04 | 1,270 | 1,320 | 1,270 | 1,270 | 16,000 | 12,700 |
| 1990-10-03 | 1,200 | 1,220 | 1,200 | 1,200 | 25,000 | 12,000 |
| 1990-10-02 | 1,160 | 1,220 | 1,100 | 1,100 | 27,000 | 11,000 |
| 1990-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1990-09-26 | 1,500 | 1,500 | 1,440 | 1,440 | 7,000 | 14,400 |
| 1990-09-25 | 1,450 | 1,540 | 1,430 | 1,500 | 15,000 | 15,000 |
| 1990-09-21 | 1,550 | 1,550 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1990-09-20 | 1,600 | 1,600 | 1,520 | 1,520 | 15,000 | 15,200 |
| 1990-09-19 | 1,620 | 1,620 | 1,580 | 1,580 | 91,000 | 15,800 |
| 1990-09-18 | 1,600 | 1,600 | 1,520 | 1,520 | 22,000 | 15,200 |
| 1990-09-17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1990-09-14 | 1,750 | 1,750 | 1,670 | 1,670 | 6,000 | 16,700 |
| 1990-09-13 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 | 17,500 |
| 1990-09-12 | 1,800 | 1,830 | 1,770 | 1,800 | 14,000 | 18,000 |
| 1990-09-11 | 1,660 | 1,790 | 1,660 | 1,760 | 19,000 | 17,600 |
| 1990-09-07 | 1,600 | 1,600 | 1,500 | 1,500 | 13,000 | 15,000 |
| 1990-09-06 | 1,640 | 1,640 | 1,510 | 1,570 | 23,000 | 15,700 |
| 1990-09-05 | 1,780 | 1,780 | 1,700 | 1,700 | 12,000 | 17,000 |
| 1990-09-04 | 1,780 | 1,780 | 1,700 | 1,750 | 9,000 | 17,500 |
| 1990-09-03 | 1,810 | 1,810 | 1,790 | 1,800 | 6,000 | 18,000 |
| 1990-08-31 | 1,800 | 1,810 | 1,780 | 1,800 | 22,000 | 18,000 |
| 1990-08-30 | 1,900 | 1,950 | 1,820 | 1,820 | 97,000 | 18,200 |
| 1990-08-29 | 1,880 | 1,980 | 1,800 | 1,800 | 91,000 | 18,000 |
| 1990-08-28 | 1,960 | 2,040 | 1,850 | 1,850 | 30,000 | 18,500 |
| 1990-08-27 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 | 19,000 |
| 1990-08-24 | 1,950 | 2,040 | 1,820 | 1,850 | 63,000 | 18,500 |
| 1990-08-22 | 2,280 | 2,280 | 2,000 | 2,100 | 35,000 | 21,000 |
| 1990-08-21 | 2,410 | 2,410 | 2,320 | 2,320 | 8,000 | 23,200 |
| 1990-08-20 | 2,320 | 2,370 | 2,320 | 2,370 | 38,000 | 23,700 |
| 1990-08-16 | 2,500 | 2,650 | 2,500 | 2,600 | 84,000 | 26,000 |
| 1990-08-15 | 2,340 | 2,500 | 2,340 | 2,500 | 68,000 | 25,000 |
| 1990-08-14 | 2,350 | 2,350 | 2,260 | 2,300 | 34,000 | 23,000 |
| 1990-08-13 | 2,290 | 2,340 | 2,250 | 2,250 | 41,000 | 22,500 |
| 1990-08-10 | 2,660 | 2,660 | 2,350 | 2,390 | 58,000 | 23,900 |
| 1990-08-09 | 2,550 | 2,750 | 2,550 | 2,700 | 258,000 | 27,000 |
| 1990-08-08 | 2,110 | 2,550 | 2,110 | 2,550 | 137,000 | 25,500 |
| 1990-08-07 | 2,050 | 2,210 | 2,050 | 2,150 | 81,000 | 21,500 |
| 1990-08-06 | 2,450 | 2,450 | 2,210 | 2,290 | 99,000 | 22,900 |
| 1990-08-03 | 2,750 | 2,770 | 2,450 | 2,510 | 208,000 | 25,100 |
| 1990-08-02 | 2,720 | 2,830 | 2,720 | 2,790 | 131,000 | 27,900 |
| 1990-08-01 | 2,940 | 2,940 | 2,760 | 2,760 | 144,000 | 27,600 |
| 1990-07-31 | 2,970 | 3,000 | 2,900 | 2,900 | 286,000 | 29,000 |
| 1990-07-30 | 3,030 | 3,050 | 2,850 | 2,980 | 342,000 | 29,800 |
| 1990-07-27 | 2,820 | 3,000 | 2,700 | 3,000 | 979,000 | 30,000 |
| 1990-07-26 | 2,790 | 3,010 | 2,750 | 2,750 | 950,000 | 27,500 |
| 1990-07-25 | 2,270 | 2,660 | 2,270 | 2,660 | 286,000 | 26,600 |
| 1990-07-24 | 2,200 | 2,310 | 2,200 | 2,260 | 171,000 | 22,600 |
| 1990-07-23 | 2,440 | 2,480 | 2,150 | 2,300 | 124,000 | 23,000 |
| 1990-07-20 | 2,460 | 2,650 | 2,460 | 2,480 | 763,000 | 24,800 |
| 1990-07-19 | 2,700 | 2,750 | 2,650 | 2,660 | 1,015,000 | 26,600 |
| 1990-07-18 | 2,240 | 2,620 | 2,240 | 2,620 | 1,630,000 | 26,200 |
| 1990-07-17 | 2,200 | 2,250 | 2,150 | 2,220 | 411,000 | 22,200 |
| 1990-07-16 | 1,980 | 2,170 | 1,980 | 2,150 | 397,000 | 21,500 |
| 1990-07-13 | 1,850 | 2,000 | 1,850 | 1,950 | 385,000 | 19,500 |
| 1990-07-12 | 1,600 | 1,720 | 1,600 | 1,700 | 54,000 | 17,000 |
| 1990-07-11 | 1,500 | 1,550 | 1,490 | 1,550 | 16,000 | 15,500 |
| 1990-07-10 | 1,490 | 1,500 | 1,490 | 1,500 | 23,000 | 15,000 |
| 1990-07-09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1990-07-06 | 1,500 | 1,500 | 1,470 | 1,490 | 10,000 | 14,900 |
| 1990-07-05 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1990-07-04 | 1,450 | 1,500 | 1,450 | 1,490 | 5,000 | 14,900 |
| 1990-07-02 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1990-06-29 | 1,460 | 1,490 | 1,460 | 1,490 | 3,000 | 14,900 |
| 1990-06-28 | 1,500 | 1,510 | 1,450 | 1,450 | 23,000 | 14,500 |
| 1990-06-27 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 | 14,800 |
| 1990-06-26 | 1,490 | 1,490 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1990-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 15,000 |
| 1990-06-22 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 14,800 |
| 1990-06-21 | 1,570 | 1,570 | 1,500 | 1,520 | 13,000 | 15,200 |
| 1990-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1990-06-19 | 1,600 | 1,600 | 1,560 | 1,560 | 14,000 | 15,600 |
| 1990-06-18 | 1,580 | 1,600 | 1,570 | 1,580 | 22,000 | 15,800 |
| 1990-06-15 | 1,600 | 1,610 | 1,570 | 1,570 | 8,000 | 15,700 |
| 1990-06-14 | 1,550 | 1,590 | 1,550 | 1,560 | 9,000 | 15,600 |
| 1990-06-13 | 1,550 | 1,550 | 1,530 | 1,550 | 5,000 | 15,500 |
| 1990-06-12 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 15,500 |
| 1990-06-11 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 15,800 |
| 1990-06-08 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 15,700 |
| 1990-06-07 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1990-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1990-06-05 | 1,590 | 1,590 | 1,560 | 1,580 | 8,000 | 15,800 |
| 1990-06-04 | 1,600 | 1,600 | 1,560 | 1,600 | 14,000 | 16,000 |
| 1990-06-01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1990-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-05-30 | 1,620 | 1,650 | 1,600 | 1,600 | 12,000 | 16,000 |
| 1990-05-29 | 1,560 | 1,600 | 1,560 | 1,600 | 15,000 | 16,000 |
| 1990-05-28 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 15,900 |
| 1990-05-25 | 1,590 | 1,590 | 1,550 | 1,590 | 13,000 | 15,900 |
| 1990-05-24 | 1,620 | 1,620 | 1,580 | 1,580 | 9,000 | 15,800 |
| 1990-05-23 | 1,680 | 1,680 | 1,620 | 1,620 | 4,000 | 16,200 |
| 1990-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1990-05-18 | 1,780 | 1,780 | 1,670 | 1,700 | 10,000 | 17,000 |
| 1990-05-17 | 1,760 | 1,780 | 1,730 | 1,780 | 6,000 | 17,800 |
| 1990-05-16 | 1,810 | 1,810 | 1,730 | 1,730 | 13,000 | 17,300 |
| 1990-05-15 | 1,840 | 1,840 | 1,780 | 1,780 | 14,000 | 17,800 |
| 1990-05-14 | 1,890 | 1,900 | 1,820 | 1,820 | 68,000 | 18,200 |
| 1990-05-11 | 1,850 | 1,890 | 1,810 | 1,890 | 99,000 | 18,900 |
| 1990-05-10 | 1,800 | 1,880 | 1,770 | 1,850 | 111,000 | 18,500 |
| 1990-05-09 | 1,520 | 1,800 | 1,520 | 1,800 | 55,000 | 18,000 |
| 1990-05-08 | 1,500 | 1,530 | 1,500 | 1,500 | 28,000 | 15,000 |
| 1990-05-07 | 1,430 | 1,500 | 1,430 | 1,500 | 14,000 | 15,000 |
| 1990-05-02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1990-05-01 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 | 14,100 |
| 1990-04-27 | 1,410 | 1,450 | 1,410 | 1,450 | 4,000 | 14,500 |
| 1990-04-26 | 1,400 | 1,410 | 1,380 | 1,410 | 12,000 | 14,100 |
| 1990-04-25 | 1,350 | 1,420 | 1,350 | 1,420 | 12,000 | 14,200 |
| 1990-04-24 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 13,500 |
| 1990-04-23 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1990-04-20 | 1,410 | 1,430 | 1,390 | 1,390 | 8,000 | 13,900 |
| 1990-04-19 | 1,450 | 1,460 | 1,430 | 1,430 | 10,000 | 14,300 |
| 1990-04-18 | 1,500 | 1,500 | 1,430 | 1,430 | 8,000 | 14,300 |
| 1990-04-17 | 1,410 | 1,500 | 1,410 | 1,500 | 32,000 | 15,000 |
| 1990-04-16 | 1,340 | 1,360 | 1,300 | 1,350 | 24,000 | 13,500 |
| 1990-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-04-12 | 1,260 | 1,290 | 1,250 | 1,290 | 5,000 | 12,900 |
| 1990-04-10 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1990-04-09 | 1,310 | 1,310 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1990-04-03 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1990-04-02 | 1,400 | 1,550 | 1,400 | 1,500 | 37,000 | 15,000 |
| 1990-03-29 | 1,410 | 1,440 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1990-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1990-03-27 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 12,800 |
| 1990-03-26 | 1,190 | 1,260 | 1,190 | 1,250 | 15,000 | 12,500 |
| 1990-03-20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1990-03-19 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1990-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 14,000 |
| 1990-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1990-03-14 | 1,470 | 1,470 | 1,420 | 1,420 | 7,000 | 14,200 |
| 1990-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-03-12 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 14,100 |
| 1990-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1990-03-08 | 1,470 | 1,470 | 1,390 | 1,390 | 6,000 | 13,900 |
| 1990-03-07 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1990-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-03-02 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-03-01 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1990-02-28 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1990-02-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1990-02-22 | 1,550 | 1,560 | 1,550 | 1,560 | 3,000 | 15,600 |
| 1990-02-21 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 16,000 |
| 1990-02-16 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 16,600 |
| 1990-02-15 | 1,660 | 1,660 | 1,650 | 1,660 | 5,000 | 16,600 |
| 1990-02-14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-02-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-02-07 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1990-02-05 | 1,680 | 1,710 | 1,680 | 1,710 | 2,000 | 17,100 |
| 1990-02-02 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 | 16,500 |
| 1990-02-01 | 1,650 | 1,680 | 1,650 | 1,680 | 12,000 | 16,800 |
| 1990-01-31 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 16,000 |
| 1990-01-30 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 15,100 |
| 1990-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-01-26 | 1,450 | 1,510 | 1,450 | 1,480 | 23,000 | 14,800 |
| 1990-01-25 | 1,530 | 1,550 | 1,520 | 1,530 | 23,997 | 14,725.70 |
| 1990-01-24 | 1,550 | 1,550 | 1,500 | 1,510 | 15,998 | 14,533.20 |
| 1990-01-23 | 1,560 | 1,560 | 1,480 | 1,500 | 17,998 | 14,437 |
| 1990-01-22 | 1,500 | 1,550 | 1,500 | 1,530 | 30,997 | 14,725.70 |
| 1990-01-19 | 1,590 | 1,590 | 1,500 | 1,500 | 24,997 | 14,437 |
| 1990-01-18 | 1,660 | 1,660 | 1,610 | 1,610 | 17,998 | 15,495.70 |
| 1990-01-17 | 1,650 | 1,690 | 1,650 | 1,660 | 16,998 | 15,976.90 |
| 1990-01-16 | 1,700 | 1,700 | 1,660 | 1,670 | 10,999 | 16,073.10 |
| 1990-01-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,265.60 |
| 1990-01-10 | 1,710 | 1,710 | 1,660 | 1,660 | 8,999 | 15,976.90 |
| 1990-01-09 | 1,710 | 1,710 | 1,700 | 1,700 | 7,999 | 16,361.90 |
| 1990-01-08 | 1,690 | 1,700 | 1,650 | 1,700 | 8,999 | 16,361.90 |
| 1990-01-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 15,880.70 |
| 1990-01-04 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 15,495.70 |
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