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 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 360 | 360 | 355 | 355 | 9,000 | 3,550 |
| 1992-12-28 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 1992-12-24 | 355 | 360 | 355 | 355 | 93,000 | 3,550 |
| 1992-12-18 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-12-17 | 355 | 355 | 355 | 355 | 11,000 | 3,550 |
| 1992-12-16 | 351 | 365 | 351 | 362 | 7,000 | 3,620 |
| 1992-12-15 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-12-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-12-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-12-08 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-12-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-12-01 | 350 | 369 | 350 | 369 | 5,000 | 3,690 |
| 1992-11-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-11-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-11-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-11-19 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-11-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-11-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-11-10 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-11-06 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1992-11-05 | 350 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1992-11-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-10-30 | 351 | 351 | 341 | 341 | 8,000 | 3,410 |
| 1992-10-29 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-10-28 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1992-10-26 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1992-10-23 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1992-10-22 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-10-21 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 1992-10-20 | 351 | 351 | 350 | 350 | 17,000 | 3,500 |
| 1992-10-16 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1992-10-15 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1992-10-12 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-10-09 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-10-08 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1992-10-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-10-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-09-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-09-29 | 420 | 420 | 410 | 410 | 5,000 | 4,100 |
| 1992-09-25 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-09-24 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-09-22 | 421 | 421 | 415 | 415 | 8,000 | 4,150 |
| 1992-09-18 | 399 | 399 | 370 | 370 | 9,000 | 3,700 |
| 1992-09-17 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1992-09-16 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-09-14 | 439 | 439 | 431 | 431 | 3,000 | 4,310 |
| 1992-09-11 | 450 | 450 | 445 | 445 | 7,000 | 4,450 |
| 1992-09-10 | 435 | 465 | 435 | 465 | 19,000 | 4,650 |
| 1992-09-09 | 450 | 455 | 450 | 455 | 15,000 | 4,550 |
| 1992-09-07 | 530 | 530 | 485 | 485 | 87,000 | 4,850 |
| 1992-09-03 | 411 | 411 | 411 | 411 | 8,000 | 4,110 |
| 1992-09-02 | 410 | 410 | 410 | 410 | 45,000 | 4,100 |
| 1992-08-31 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1992-08-28 | 335 | 335 | 330 | 330 | 33,000 | 3,300 |
| 1992-08-27 | 295 | 330 | 295 | 330 | 21,000 | 3,300 |
| 1992-08-26 | 300 | 300 | 295 | 295 | 17,000 | 2,950 |
| 1992-08-25 | 306 | 306 | 300 | 300 | 8,000 | 3,000 |
| 1992-08-24 | 305 | 305 | 295 | 300 | 16,000 | 3,000 |
| 1992-08-21 | 280 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1992-08-20 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 1992-08-19 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-08-18 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1992-08-17 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1992-08-14 | 294 | 294 | 280 | 280 | 3,000 | 2,800 |
| 1992-08-13 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1992-08-12 | 305 | 305 | 299 | 299 | 4,000 | 2,990 |
| 1992-08-11 | 318 | 318 | 318 | 318 | 5,000 | 3,180 |
| 1992-08-10 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1992-08-07 | 328 | 328 | 323 | 323 | 5,000 | 3,230 |
| 1992-08-06 | 340 | 340 | 333 | 333 | 2,000 | 3,330 |
| 1992-08-05 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1992-08-03 | 390 | 390 | 379 | 379 | 6,000 | 3,790 |
| 1992-07-31 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-07-29 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1992-07-23 | 390 | 400 | 390 | 400 | 4,000 | 4,000 |
| 1992-07-17 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-07-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-07-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-08 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 1992-07-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-03 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-07-01 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-06-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-06-26 | 351 | 351 | 350 | 350 | 20,000 | 3,500 |
| 1992-06-25 | 371 | 371 | 351 | 351 | 8,000 | 3,510 |
| 1992-06-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-06-22 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1992-06-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-06-17 | 395 | 395 | 380 | 380 | 2,000 | 3,800 |
| 1992-06-16 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-06-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-06-09 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1992-06-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-06-05 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-06-03 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-06-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-06-01 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1992-05-29 | 420 | 421 | 420 | 420 | 8,000 | 4,200 |
| 1992-05-28 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1992-05-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-05-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-05-22 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
| 1992-05-21 | 439 | 439 | 434 | 434 | 2,000 | 4,340 |
| 1992-05-20 | 448 | 448 | 440 | 440 | 4,000 | 4,400 |
| 1992-05-19 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-05-18 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-05-15 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-05-14 | 430 | 450 | 430 | 450 | 15,000 | 4,500 |
| 1992-05-13 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1992-05-12 | 415 | 428 | 415 | 428 | 22,000 | 4,280 |
| 1992-05-11 | 420 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1992-05-08 | 400 | 420 | 400 | 420 | 7,000 | 4,200 |
| 1992-05-07 | 396 | 400 | 395 | 395 | 11,000 | 3,950 |
| 1992-05-06 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1992-04-27 | 390 | 400 | 390 | 400 | 11,000 | 4,000 |
| 1992-04-24 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1992-04-23 | 400 | 400 | 385 | 385 | 3,000 | 3,850 |
| 1992-04-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-04-21 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1992-04-20 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-04-17 | 415 | 416 | 415 | 415 | 6,000 | 4,150 |
| 1992-04-16 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1992-04-15 | 410 | 411 | 409 | 410 | 9,000 | 4,100 |
| 1992-04-14 | 380 | 404 | 380 | 404 | 2,000 | 4,040 |
| 1992-04-13 | 380 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1992-04-10 | 351 | 380 | 351 | 380 | 6,000 | 3,800 |
| 1992-04-09 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-04-08 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
| 1992-04-07 | 396 | 396 | 395 | 395 | 5,000 | 3,950 |
| 1992-04-06 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1992-03-31 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1992-03-30 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1992-03-26 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 1992-03-25 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1992-03-24 | 469 | 469 | 450 | 450 | 8,000 | 4,500 |
| 1992-03-23 | 470 | 470 | 470 | 470 | 15,000 | 4,700 |
| 1992-03-19 | 480 | 485 | 470 | 470 | 34,000 | 4,700 |
| 1992-03-18 | 490 | 500 | 486 | 500 | 8,000 | 5,000 |
| 1992-03-16 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1992-03-10 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-03-09 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1992-03-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-03-05 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1992-03-04 | 508 | 508 | 500 | 500 | 8,000 | 5,000 |
| 1992-03-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-03-02 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-02-27 | 511 | 511 | 511 | 511 | 5,000 | 5,110 |
| 1992-02-26 | 510 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1992-02-24 | 510 | 515 | 510 | 515 | 8,000 | 5,150 |
| 1992-02-21 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-02-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-02-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-02-13 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1992-02-10 | 520 | 531 | 520 | 530 | 3,000 | 5,300 |
| 1992-02-07 | 520 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1992-02-06 | 506 | 515 | 506 | 507 | 5,000 | 5,070 |
| 1992-02-05 | 512 | 513 | 500 | 500 | 7,000 | 5,000 |
| 1992-02-04 | 518 | 518 | 510 | 510 | 5,000 | 5,100 |
| 1992-02-03 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1992-01-31 | 520 | 525 | 520 | 521 | 4,000 | 5,210 |
| 1992-01-30 | 505 | 505 | 501 | 501 | 4,000 | 5,010 |
| 1992-01-29 | 500 | 520 | 500 | 520 | 3,000 | 5,200 |
| 1992-01-28 | 502 | 502 | 500 | 500 | 4,000 | 5,000 |
| 1992-01-27 | 509 | 509 | 500 | 500 | 3,000 | 5,000 |
| 1992-01-23 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1992-01-22 | 500 | 510 | 500 | 510 | 2,000 | 5,100 |
| 1992-01-21 | 503 | 503 | 500 | 500 | 8,000 | 5,000 |
| 1992-01-17 | 530 | 533 | 530 | 530 | 7,000 | 5,300 |
| 1992-01-16 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1992-01-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-01-09 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1992-01-08 | 585 | 585 | 580 | 580 | 8,000 | 5,800 |
| 1992-01-07 | 590 | 590 | 585 | 585 | 2,000 | 5,850 |
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