1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 1992年

6111 旭精機工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-293603603553559,0003,550
1992-12-283603603603609,0003,600
1992-12-2435536035535593,0003,550
1992-12-183603603603602,0003,600
1992-12-1735535535535511,0003,550
1992-12-163513653513627,0003,620
1992-12-153513513513511,0003,510
1992-12-113653653653651,0003,650
1992-12-093553553553551,0003,550
1992-12-083553553553551,0003,550
1992-12-073503503503501,0003,500
1992-12-013503693503695,0003,690
1992-11-273503503503501,0003,500
1992-11-243303303303301,0003,300
1992-11-203303303303301,0003,300
1992-11-193403403403401,0003,400
1992-11-133303303303301,0003,300
1992-11-113403403403401,0003,400
1992-11-103503503503502,0003,500
1992-11-063603603603603,0003,600
1992-11-053503503403505,0003,500
1992-11-043503503503501,0003,500
1992-10-303513513413418,0003,410
1992-10-293513513513511,0003,510
1992-10-283513513503506,0003,500
1992-10-263683683683681,0003,680
1992-10-233503503503505,0003,500
1992-10-223503503503504,0003,500
1992-10-213513513503504,0003,500
1992-10-2035135135035017,0003,500
1992-10-163693693693692,0003,690
1992-10-1538038037037010,0003,700
1992-10-123803803803803,0003,800
1992-10-093703703703701,0003,700
1992-10-083703703703704,0003,700
1992-10-073703703703701,0003,700
1992-10-023903903903901,0003,900
1992-09-304104104104101,0004,100
1992-09-294204204104105,0004,100
1992-09-254204204204202,0004,200
1992-09-244154154154151,0004,150
1992-09-224214214154158,0004,150
1992-09-183993993703709,0003,700
1992-09-174114114104104,0004,100
1992-09-164114114114112,0004,110
1992-09-144394394314313,0004,310
1992-09-114504504454457,0004,450
1992-09-1043546543546519,0004,650
1992-09-0945045545045515,0004,550
1992-09-0753053048548587,0004,850
1992-09-034114114114118,0004,110
1992-09-0241041041041045,0004,100
1992-08-313503503503505,0003,500
1992-08-2833533533033033,0003,300
1992-08-2729533029533021,0003,300
1992-08-2630030029529517,0002,950
1992-08-253063063003008,0003,000
1992-08-2430530529530016,0003,000
1992-08-2128028528028010,0002,800
1992-08-2028028028028010,0002,800
1992-08-192802802802802,0002,800
1992-08-182802802802804,0002,800
1992-08-172802802802805,0002,800
1992-08-142942942802803,0002,800
1992-08-132942942942942,0002,940
1992-08-123053052992994,0002,990
1992-08-113183183183185,0003,180
1992-08-103233233233232,0003,230
1992-08-073283283233235,0003,230
1992-08-063403403333332,0003,330
1992-08-053603603503504,0003,500
1992-08-033903903793796,0003,790
1992-07-313853853853851,0003,850
1992-07-293893893893892,0003,890
1992-07-233904003904004,0004,000
1992-07-173993993993991,0003,990
1992-07-153993993993991,0003,990
1992-07-133903903903901,0003,900
1992-07-103903903903901,0003,900
1992-07-083893903893902,0003,900
1992-07-073903903903901,0003,900
1992-07-063903903903901,0003,900
1992-07-033903903903902,0003,900
1992-07-013653653653651,0003,650
1992-06-293553553553551,0003,550
1992-06-2635135135035020,0003,500
1992-06-253713713513518,0003,510
1992-06-233703703703701,0003,700
1992-06-223703703703707,0003,700
1992-06-183703703703701,0003,700
1992-06-173953953803802,0003,800
1992-06-164004004004005,0004,000
1992-06-124004004004004,0004,000
1992-06-094104104004007,0004,000
1992-06-084104104104101,0004,100
1992-06-054154154154151,0004,150
1992-06-034154154154151,0004,150
1992-06-024204204204201,0004,200
1992-06-014254254204204,0004,200
1992-05-294204214204208,0004,200
1992-05-284214214214211,0004,210
1992-05-264204204204202,0004,200
1992-05-254204204204201,0004,200
1992-05-224344344344343,0004,340
1992-05-214394394344342,0004,340
1992-05-204484484404404,0004,400
1992-05-194484484484481,0004,480
1992-05-184494494494491,0004,490
1992-05-154504504504504,0004,500
1992-05-1443045043045015,0004,500
1992-05-134304304304304,0004,300
1992-05-1241542841542822,0004,280
1992-05-114204254204209,0004,200
1992-05-084004204004207,0004,200
1992-05-0739640039539511,0003,950
1992-05-064004003953954,0003,950
1992-04-2739040039040011,0004,000
1992-04-2438538538538510,0003,850
1992-04-234004003853853,0003,850
1992-04-224004004004002,0004,000
1992-04-214054054054055,0004,050
1992-04-204154154154151,0004,150
1992-04-174154164154156,0004,150
1992-04-1641041541041515,0004,150
1992-04-154104114094109,0004,100
1992-04-143804043804042,0004,040
1992-04-133803853803804,0003,800
1992-04-103513803513806,0003,800
1992-04-093703703703701,0003,700
1992-04-083953953853854,0003,850
1992-04-073963963953955,0003,950
1992-04-063913913913912,0003,910
1992-03-314404404354357,0004,350
1992-03-304454454454452,0004,450
1992-03-264504504454454,0004,450
1992-03-254504504504508,0004,500
1992-03-244694694504508,0004,500
1992-03-2347047047047015,0004,700
1992-03-1948048547047034,0004,700
1992-03-184905004865008,0005,000
1992-03-165005004904906,0004,900
1992-03-104804804804802,0004,800
1992-03-094914914904902,0004,900
1992-03-065005005005003,0005,000
1992-03-0550050050050011,0005,000
1992-03-045085085005008,0005,000
1992-03-035205205205202,0005,200
1992-03-025155155155151,0005,150
1992-02-275115115115115,0005,110
1992-02-265105105055054,0005,050
1992-02-245105155105158,0005,150
1992-02-215005005005004,0005,000
1992-02-185305305305301,0005,300
1992-02-145305305305301,0005,300
1992-02-135305305305308,0005,300
1992-02-105205315205303,0005,300
1992-02-075205205105204,0005,200
1992-02-065065155065075,0005,070
1992-02-055125135005007,0005,000
1992-02-045185185105105,0005,100
1992-02-035305305205205,0005,200
1992-01-315205255205214,0005,210
1992-01-305055055015014,0005,010
1992-01-295005205005203,0005,200
1992-01-285025025005004,0005,000
1992-01-275095095005003,0005,000
1992-01-235205305205303,0005,300
1992-01-225005105005102,0005,100
1992-01-215035035005008,0005,000
1992-01-175305335305307,0005,300
1992-01-165405405305305,0005,300
1992-01-105805805805801,0005,800
1992-01-095855855855854,0005,850
1992-01-085855855805808,0005,800
1992-01-075905905855852,0005,850

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