6111 旭精機工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1991-12-27 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-12-26 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1991-12-20 | 610 | 610 | 595 | 595 | 9,000 | 5,950 |
| 1991-12-19 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-12-18 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1991-12-17 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1991-12-16 | 611 | 612 | 611 | 612 | 2,000 | 6,120 |
| 1991-12-13 | 610 | 615 | 610 | 615 | 9,000 | 6,150 |
| 1991-12-12 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-12-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-12-10 | 595 | 596 | 595 | 595 | 4,000 | 5,950 |
| 1991-12-09 | 595 | 600 | 595 | 595 | 4,000 | 5,950 |
| 1991-12-06 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1991-12-05 | 585 | 600 | 585 | 590 | 3,000 | 5,900 |
| 1991-12-04 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1991-12-02 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1991-11-29 | 605 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1991-11-28 | 601 | 605 | 600 | 605 | 6,000 | 6,050 |
| 1991-11-27 | 601 | 605 | 600 | 605 | 6,000 | 6,050 |
| 1991-11-26 | 620 | 620 | 600 | 600 | 8,000 | 6,000 |
| 1991-11-25 | 621 | 621 | 620 | 620 | 4,000 | 6,200 |
| 1991-11-22 | 640 | 640 | 630 | 630 | 6,000 | 6,300 |
| 1991-11-21 | 660 | 660 | 630 | 630 | 8,000 | 6,300 |
| 1991-11-20 | 665 | 666 | 660 | 660 | 7,000 | 6,600 |
| 1991-11-19 | 677 | 677 | 659 | 660 | 10,000 | 6,600 |
| 1991-11-18 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-11-15 | 710 | 710 | 700 | 700 | 2,000 | 7,000 |
| 1991-11-14 | 715 | 715 | 710 | 710 | 4,000 | 7,100 |
| 1991-11-13 | 720 | 721 | 720 | 721 | 7,000 | 7,210 |
| 1991-11-12 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1991-11-11 | 729 | 729 | 717 | 717 | 3,000 | 7,170 |
| 1991-11-08 | 725 | 730 | 725 | 726 | 51,000 | 7,260 |
| 1991-11-07 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-11-06 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1991-11-05 | 730 | 730 | 725 | 725 | 3,000 | 7,250 |
| 1991-11-01 | 740 | 740 | 720 | 720 | 5,000 | 7,200 |
| 1991-10-31 | 735 | 740 | 735 | 740 | 6,000 | 7,400 |
| 1991-10-30 | 720 | 730 | 715 | 730 | 16,000 | 7,300 |
| 1991-10-29 | 720 | 730 | 720 | 730 | 7,000 | 7,300 |
| 1991-10-28 | 730 | 730 | 720 | 720 | 6,000 | 7,200 |
| 1991-10-25 | 730 | 730 | 727 | 730 | 3,000 | 7,300 |
| 1991-10-24 | 730 | 735 | 730 | 735 | 8,000 | 7,350 |
| 1991-10-23 | 728 | 728 | 725 | 725 | 3,000 | 7,250 |
| 1991-10-22 | 730 | 730 | 730 | 730 | 11,000 | 7,300 |
| 1991-10-21 | 740 | 741 | 730 | 730 | 9,000 | 7,300 |
| 1991-10-18 | 760 | 760 | 759 | 759 | 3,000 | 7,590 |
| 1991-10-17 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1991-10-16 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 1991-10-15 | 745 | 755 | 745 | 755 | 2,000 | 7,550 |
| 1991-10-14 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1991-10-11 | 722 | 722 | 721 | 721 | 9,000 | 7,210 |
| 1991-10-08 | 755 | 755 | 750 | 750 | 7,000 | 7,500 |
| 1991-10-07 | 764 | 764 | 764 | 764 | 1,000 | 7,640 |
| 1991-10-04 | 770 | 770 | 764 | 764 | 4,000 | 7,640 |
| 1991-10-03 | 770 | 775 | 770 | 775 | 4,000 | 7,750 |
| 1991-10-02 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1991-10-01 | 755 | 760 | 750 | 760 | 7,000 | 7,600 |
| 1991-09-30 | 775 | 775 | 760 | 760 | 3,000 | 7,600 |
| 1991-09-27 | 770 | 770 | 760 | 765 | 3,000 | 7,650 |
| 1991-09-26 | 780 | 780 | 775 | 775 | 6,000 | 7,750 |
| 1991-09-25 | 810 | 815 | 805 | 815 | 6,000 | 8,150 |
| 1991-09-19 | 885 | 885 | 850 | 850 | 23,000 | 8,500 |
| 1991-09-17 | 795 | 810 | 795 | 810 | 6,000 | 8,100 |
| 1991-09-13 | 740 | 790 | 740 | 790 | 17,000 | 7,900 |
| 1991-09-12 | 715 | 740 | 715 | 740 | 36,000 | 7,400 |
| 1991-09-11 | 725 | 725 | 715 | 720 | 13,000 | 7,200 |
| 1991-09-10 | 730 | 730 | 720 | 730 | 7,000 | 7,300 |
| 1991-09-09 | 730 | 740 | 730 | 730 | 14,000 | 7,300 |
| 1991-09-06 | 715 | 723 | 715 | 723 | 3,000 | 7,230 |
| 1991-09-05 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1991-09-04 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1991-09-03 | 720 | 720 | 711 | 711 | 4,000 | 7,110 |
| 1991-09-02 | 725 | 725 | 720 | 720 | 2,000 | 7,200 |
| 1991-08-30 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1991-08-29 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-08-28 | 730 | 730 | 720 | 720 | 4,000 | 7,200 |
| 1991-08-27 | 775 | 775 | 750 | 750 | 4,000 | 7,500 |
| 1991-08-26 | 775 | 775 | 775 | 775 | 6,000 | 7,750 |
| 1991-08-23 | 735 | 750 | 735 | 750 | 33,000 | 7,500 |
| 1991-08-22 | 716 | 730 | 712 | 730 | 76,000 | 7,300 |
| 1991-08-21 | 690 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1991-08-20 | 695 | 695 | 690 | 690 | 8,000 | 6,900 |
| 1991-08-19 | 740 | 740 | 700 | 700 | 9,000 | 7,000 |
| 1991-08-16 | 753 | 753 | 740 | 740 | 5,000 | 7,400 |
| 1991-08-15 | 751 | 751 | 751 | 751 | 12,000 | 7,510 |
| 1991-08-12 | 830 | 830 | 810 | 810 | 2,000 | 8,100 |
| 1991-08-09 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-08-08 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1991-08-07 | 845 | 850 | 840 | 840 | 10,000 | 8,400 |
| 1991-08-05 | 885 | 885 | 875 | 875 | 3,000 | 8,750 |
| 1991-08-02 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1991-08-01 | 900 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1991-07-31 | 880 | 890 | 876 | 890 | 9,000 | 8,900 |
| 1991-07-30 | 890 | 890 | 875 | 875 | 4,000 | 8,750 |
| 1991-07-29 | 885 | 895 | 885 | 890 | 6,000 | 8,900 |
| 1991-07-26 | 879 | 885 | 879 | 885 | 3,000 | 8,850 |
| 1991-07-25 | 889 | 889 | 880 | 889 | 5,000 | 8,890 |
| 1991-07-24 | 899 | 899 | 889 | 889 | 3,000 | 8,890 |
| 1991-07-23 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1991-07-22 | 900 | 900 | 890 | 890 | 2,000 | 8,900 |
| 1991-07-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-07-18 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1991-07-17 | 925 | 926 | 901 | 910 | 25,000 | 9,100 |
| 1991-07-16 | 910 | 930 | 910 | 920 | 13,000 | 9,200 |
| 1991-07-12 | 946 | 946 | 933 | 933 | 6,000 | 9,330 |
| 1991-07-11 | 931 | 945 | 931 | 945 | 3,000 | 9,450 |
| 1991-07-10 | 915 | 915 | 906 | 906 | 6,000 | 9,060 |
| 1991-07-09 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1991-07-05 | 955 | 970 | 955 | 955 | 3,000 | 9,550 |
| 1991-07-03 | 1,010 | 1,010 | 990 | 990 | 14,000 | 9,900 |
| 1991-07-02 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 10,100 |
| 1991-07-01 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1991-06-28 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-06-26 | 1,050 | 1,050 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1991-06-25 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1991-06-24 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1991-06-21 | 1,050 | 1,080 | 1,050 | 1,060 | 7,000 | 10,600 |
| 1991-06-20 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1991-06-19 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 10,800 |
| 1991-06-18 | 1,120 | 1,120 | 1,090 | 1,100 | 9,000 | 11,000 |
| 1991-06-17 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1991-06-14 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 10,800 |
| 1991-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1991-06-12 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1991-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1991-06-10 | 1,150 | 1,180 | 1,100 | 1,100 | 21,000 | 11,000 |
| 1991-06-07 | 1,110 | 1,150 | 1,100 | 1,150 | 19,000 | 11,500 |
| 1991-06-06 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1991-06-05 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 11,000 |
| 1991-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1991-06-03 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1991-05-31 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 | 11,000 |
| 1991-05-30 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 | 10,900 |
| 1991-05-29 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 10,800 |
| 1991-05-28 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 11,000 |
| 1991-05-27 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1991-05-24 | 1,100 | 1,100 | 1,090 | 1,100 | 22,000 | 11,000 |
| 1991-05-23 | 1,100 | 1,120 | 1,100 | 1,100 | 25,000 | 11,000 |
| 1991-05-22 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 | 11,000 |
| 1991-05-21 | 1,150 | 1,150 | 1,080 | 1,080 | 21,000 | 10,800 |
| 1991-05-20 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1991-05-17 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 11,800 |
| 1991-05-16 | 1,130 | 1,130 | 1,090 | 1,090 | 13,000 | 10,900 |
| 1991-05-15 | 1,140 | 1,140 | 1,100 | 1,130 | 10,000 | 11,300 |
| 1991-05-14 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1991-05-13 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1991-05-10 | 1,280 | 1,300 | 1,210 | 1,220 | 12,000 | 12,200 |
| 1991-05-09 | 1,350 | 1,370 | 1,260 | 1,300 | 52,000 | 13,000 |
| 1991-05-08 | 1,160 | 1,310 | 1,160 | 1,310 | 50,000 | 13,100 |
| 1991-05-07 | 1,150 | 1,150 | 1,100 | 1,150 | 31,000 | 11,500 |
| 1991-05-02 | 1,130 | 1,140 | 1,110 | 1,140 | 8,000 | 11,400 |
| 1991-05-01 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1991-04-30 | 1,110 | 1,130 | 1,090 | 1,110 | 8,000 | 11,100 |
| 1991-04-26 | 1,050 | 1,090 | 1,050 | 1,090 | 12,000 | 10,900 |
| 1991-04-25 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 | 10,500 |
| 1991-04-24 | 1,080 | 1,080 | 1,010 | 1,050 | 29,000 | 10,500 |
| 1991-04-23 | 1,120 | 1,120 | 1,080 | 1,090 | 16,000 | 10,900 |
| 1991-04-22 | 1,170 | 1,190 | 1,120 | 1,120 | 10,000 | 11,200 |
| 1991-04-19 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1991-04-18 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 12,000 |
| 1991-04-17 | 1,160 | 1,200 | 1,160 | 1,200 | 10,000 | 12,000 |
| 1991-04-16 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1991-04-15 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1991-04-12 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1991-04-11 | 1,200 | 1,250 | 1,120 | 1,250 | 23,000 | 12,500 |
| 1991-04-10 | 1,320 | 1,320 | 1,280 | 1,280 | 16,000 | 12,800 |
| 1991-04-09 | 1,380 | 1,420 | 1,380 | 1,400 | 43,000 | 14,000 |
| 1991-04-08 | 1,380 | 1,420 | 1,310 | 1,360 | 80,000 | 13,600 |
| 1991-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 33,000 | 13,000 |
| 1991-04-04 | 1,000 | 1,120 | 1,000 | 1,100 | 36,000 | 11,000 |
| 1991-04-03 | 1,000 | 1,010 | 990 | 1,000 | 14,000 | 10,000 |
| 1991-04-02 | 1,010 | 1,010 | 990 | 995 | 14,000 | 9,950 |
| 1991-04-01 | 991 | 1,000 | 990 | 1,000 | 13,000 | 10,000 |
| 1991-03-29 | 990 | 990 | 980 | 980 | 13,000 | 9,800 |
| 1991-03-28 | 989 | 990 | 989 | 990 | 6,000 | 9,900 |
| 1991-03-27 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 1991-03-26 | 980 | 980 | 980 | 980 | 12,000 | 9,800 |
| 1991-03-25 | 1,000 | 1,000 | 975 | 975 | 33,000 | 9,750 |
| 1991-03-22 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1991-03-20 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1991-03-19 | 1,060 | 1,070 | 1,050 | 1,070 | 8,000 | 10,700 |
| 1991-03-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1991-03-15 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1991-03-14 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 | 10,700 |
| 1991-03-13 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1991-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1991-03-11 | 1,100 | 1,100 | 1,050 | 1,100 | 23,000 | 11,000 |
| 1991-03-08 | 1,100 | 1,100 | 1,070 | 1,080 | 18,000 | 10,800 |
| 1991-03-07 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 | 11,000 |
| 1991-03-06 | 1,110 | 1,130 | 1,090 | 1,100 | 121,000 | 11,000 |
| 1991-03-05 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1991-03-04 | 1,140 | 1,140 | 1,100 | 1,120 | 8,000 | 11,200 |
| 1991-03-01 | 1,200 | 1,220 | 1,120 | 1,120 | 13,000 | 11,200 |
| 1991-02-28 | 1,100 | 1,200 | 1,090 | 1,200 | 21,000 | 12,000 |
| 1991-02-27 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1991-02-26 | 1,200 | 1,210 | 1,100 | 1,110 | 10,000 | 11,100 |
| 1991-02-25 | 1,210 | 1,210 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1991-02-22 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1991-02-21 | 1,280 | 1,300 | 1,240 | 1,300 | 12,000 | 13,000 |
| 1991-02-20 | 1,180 | 1,240 | 1,180 | 1,240 | 22,000 | 12,400 |
| 1991-02-19 | 1,490 | 1,490 | 1,460 | 1,460 | 63,000 | 14,600 |
| 1991-02-15 | 1,220 | 1,220 | 1,220 | 1,220 | 27,000 | 12,200 |
| 1991-02-14 | 925 | 1,020 | 925 | 1,020 | 40,000 | 10,200 |
| 1991-02-12 | 825 | 841 | 825 | 841 | 9,000 | 8,410 |
| 1991-02-08 | 815 | 815 | 815 | 815 | 14,000 | 8,150 |
| 1991-02-07 | 823 | 825 | 815 | 815 | 10,000 | 8,150 |
| 1991-02-06 | 814 | 823 | 812 | 823 | 37,000 | 8,230 |
| 1991-02-04 | 774 | 774 | 774 | 774 | 1,000 | 7,740 |
| 1991-02-01 | 760 | 765 | 760 | 764 | 5,000 | 7,640 |
| 1991-01-31 | 757 | 760 | 757 | 760 | 2,000 | 7,600 |
| 1991-01-30 | 781 | 781 | 762 | 762 | 13,000 | 7,620 |
| 1991-01-28 | 749 | 749 | 745 | 745 | 6,000 | 7,450 |
| 1991-01-25 | 740 | 749 | 740 | 749 | 15,000 | 7,490 |
| 1991-01-24 | 785 | 785 | 755 | 755 | 6,000 | 7,550 |
| 1991-01-23 | 780 | 786 | 780 | 786 | 14,000 | 7,860 |
| 1991-01-22 | 784 | 789 | 784 | 789 | 2,000 | 7,890 |
| 1991-01-18 | 803 | 815 | 800 | 800 | 10,000 | 8,000 |
| 1991-01-17 | 785 | 790 | 785 | 790 | 31,000 | 7,900 |
| 1991-01-14 | 820 | 820 | 815 | 820 | 5,000 | 8,200 |
| 1991-01-11 | 843 | 843 | 828 | 830 | 7,000 | 8,300 |
| 1991-01-10 | 850 | 853 | 850 | 853 | 9,000 | 8,530 |
| 1991-01-09 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-01-08 | 880 | 885 | 880 | 885 | 2,000 | 8,850 |
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
