6111 旭精機工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-12-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-12-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-12-24 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-12-22 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-12-21 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-12-20 | 360 | 365 | 360 | 360 | 9,000 | 3,600 |
| 1993-12-17 | 365 | 365 | 360 | 360 | 15,000 | 3,600 |
| 1993-12-16 | 370 | 370 | 360 | 360 | 9,000 | 3,600 |
| 1993-12-15 | 370 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1993-12-13 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1993-12-10 | 375 | 375 | 375 | 375 | 9,000 | 3,750 |
| 1993-12-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1993-12-07 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-12-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-12-02 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1993-12-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-11-30 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1993-11-29 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1993-11-26 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1993-11-25 | 380 | 380 | 379 | 380 | 7,000 | 3,800 |
| 1993-11-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-11-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-11-19 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1993-11-16 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1993-11-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-11-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-11-10 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1993-11-09 | 391 | 391 | 390 | 390 | 10,000 | 3,900 |
| 1993-11-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-11-05 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 1993-11-04 | 420 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1993-11-01 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1993-10-29 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 1993-10-28 | 443 | 443 | 438 | 438 | 5,000 | 4,380 |
| 1993-10-27 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-10-26 | 445 | 449 | 445 | 445 | 8,000 | 4,450 |
| 1993-10-25 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1993-10-22 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1993-10-21 | 470 | 470 | 465 | 465 | 8,000 | 4,650 |
| 1993-10-20 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-10-18 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1993-10-12 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-10-08 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-10-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-10-06 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1993-10-05 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-10-04 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-10-01 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1993-09-30 | 485 | 485 | 480 | 480 | 6,000 | 4,800 |
| 1993-09-29 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-09-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-09-27 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1993-09-24 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-09-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-09-16 | 505 | 505 | 501 | 501 | 4,000 | 5,010 |
| 1993-09-13 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1993-09-08 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1993-09-07 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1993-09-06 | 510 | 510 | 501 | 501 | 6,000 | 5,010 |
| 1993-09-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-09-02 | 505 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1993-09-01 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1993-08-30 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1993-08-27 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-08-26 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1993-08-25 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-08-23 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-08-20 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1993-08-19 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1993-08-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-08-12 | 506 | 515 | 506 | 515 | 4,000 | 5,150 |
| 1993-08-11 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1993-08-10 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1993-08-06 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1993-08-05 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1993-08-03 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1993-08-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-07-30 | 535 | 535 | 520 | 520 | 3,000 | 5,200 |
| 1993-07-29 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-07-28 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-07-23 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1993-07-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-19 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-07-15 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1993-07-14 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1993-07-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-08 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-06 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-07-05 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-01 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-06-30 | 566 | 570 | 566 | 570 | 5,000 | 5,700 |
| 1993-06-25 | 514 | 515 | 514 | 515 | 41,000 | 5,150 |
| 1993-06-24 | 515 | 515 | 514 | 514 | 45,000 | 5,140 |
| 1993-06-23 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1993-06-21 | 531 | 531 | 530 | 530 | 8,000 | 5,300 |
| 1993-06-18 | 535 | 545 | 531 | 531 | 3,000 | 5,310 |
| 1993-06-17 | 545 | 550 | 535 | 535 | 9,000 | 5,350 |
| 1993-06-15 | 605 | 605 | 590 | 590 | 2,000 | 5,900 |
| 1993-06-14 | 611 | 611 | 610 | 610 | 2,000 | 6,100 |
| 1993-06-11 | 615 | 615 | 611 | 611 | 2,000 | 6,110 |
| 1993-06-10 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-06-07 | 636 | 641 | 636 | 640 | 3,000 | 6,400 |
| 1993-06-04 | 620 | 621 | 620 | 621 | 4,000 | 6,210 |
| 1993-06-03 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1993-06-02 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1993-06-01 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-05-31 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-05-28 | 620 | 620 | 611 | 615 | 11,000 | 6,150 |
| 1993-05-27 | 610 | 630 | 610 | 611 | 19,000 | 6,110 |
| 1993-05-26 | 620 | 625 | 610 | 610 | 12,000 | 6,100 |
| 1993-05-25 | 630 | 635 | 630 | 630 | 15,000 | 6,300 |
| 1993-05-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1993-05-21 | 695 | 695 | 685 | 685 | 4,000 | 6,850 |
| 1993-05-20 | 685 | 695 | 680 | 695 | 30,000 | 6,950 |
| 1993-05-19 | 700 | 700 | 695 | 695 | 37,000 | 6,950 |
| 1993-05-18 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1993-05-17 | 700 | 730 | 700 | 701 | 73,000 | 7,010 |
| 1993-05-14 | 700 | 700 | 680 | 700 | 60,000 | 7,000 |
| 1993-05-13 | 580 | 600 | 580 | 600 | 22,000 | 6,000 |
| 1993-05-12 | 580 | 580 | 575 | 580 | 27,000 | 5,800 |
| 1993-05-11 | 560 | 580 | 550 | 580 | 44,000 | 5,800 |
| 1993-05-10 | 520 | 565 | 520 | 560 | 47,000 | 5,600 |
| 1993-05-07 | 460 | 515 | 460 | 515 | 27,000 | 5,150 |
| 1993-05-06 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1993-04-30 | 445 | 450 | 435 | 435 | 17,000 | 4,350 |
| 1993-04-28 | 431 | 440 | 431 | 440 | 7,000 | 4,400 |
| 1993-04-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1993-04-26 | 430 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1993-04-23 | 425 | 425 | 425 | 425 | 15,000 | 4,250 |
| 1993-04-21 | 432 | 432 | 425 | 425 | 3,000 | 4,250 |
| 1993-04-20 | 447 | 447 | 432 | 432 | 2,000 | 4,320 |
| 1993-04-19 | 460 | 460 | 455 | 455 | 5,000 | 4,550 |
| 1993-04-16 | 456 | 460 | 456 | 460 | 12,000 | 4,600 |
| 1993-04-15 | 448 | 454 | 447 | 454 | 16,000 | 4,540 |
| 1993-04-14 | 443 | 449 | 443 | 449 | 19,000 | 4,490 |
| 1993-04-13 | 400 | 424 | 400 | 424 | 14,000 | 4,240 |
| 1993-04-12 | 397 | 400 | 396 | 400 | 9,000 | 4,000 |
| 1993-04-09 | 380 | 390 | 380 | 385 | 10,000 | 3,850 |
| 1993-04-08 | 385 | 385 | 375 | 380 | 10,000 | 3,800 |
| 1993-04-07 | 395 | 395 | 390 | 390 | 2,000 | 3,900 |
| 1993-04-06 | 385 | 390 | 380 | 390 | 11,000 | 3,900 |
| 1993-04-05 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1993-04-02 | 370 | 370 | 355 | 355 | 29,000 | 3,550 |
| 1993-04-01 | 370 | 370 | 365 | 370 | 7,000 | 3,700 |
| 1993-03-31 | 370 | 380 | 370 | 380 | 19,000 | 3,800 |
| 1993-03-30 | 375 | 380 | 360 | 360 | 27,000 | 3,600 |
| 1993-03-29 | 345 | 360 | 345 | 360 | 8,000 | 3,600 |
| 1993-03-26 | 345 | 351 | 345 | 351 | 4,000 | 3,510 |
| 1993-03-23 | 365 | 365 | 355 | 355 | 8,000 | 3,550 |
| 1993-03-22 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1993-03-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-03-18 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-03-16 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1993-03-15 | 369 | 369 | 360 | 360 | 4,000 | 3,600 |
| 1993-03-12 | 359 | 360 | 359 | 360 | 4,000 | 3,600 |
| 1993-03-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1993-03-05 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1993-03-04 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1993-03-03 | 333 | 335 | 333 | 335 | 4,000 | 3,350 |
| 1993-03-02 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1993-03-01 | 335 | 340 | 335 | 335 | 20,000 | 3,350 |
| 1993-02-26 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1993-02-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-02-24 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1993-02-23 | 350 | 350 | 340 | 340 | 6,000 | 3,400 |
| 1993-02-22 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-02-18 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-02-16 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1993-02-15 | 350 | 359 | 350 | 356 | 3,000 | 3,560 |
| 1993-02-12 | 350 | 360 | 345 | 360 | 9,000 | 3,600 |
| 1993-02-10 | 345 | 345 | 345 | 345 | 12,000 | 3,450 |
| 1993-02-09 | 346 | 346 | 340 | 340 | 15,000 | 3,400 |
| 1993-02-05 | 345 | 345 | 335 | 335 | 3,000 | 3,350 |
| 1993-02-04 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-02-03 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1993-02-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-02-01 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1993-01-27 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1993-01-26 | 320 | 320 | 315 | 316 | 5,000 | 3,160 |
| 1993-01-25 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-01-22 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1993-01-21 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1993-01-20 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1993-01-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-01-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-01-12 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1993-01-08 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1993-01-07 | 350 | 350 | 350 | 350 | 18,000 | 3,500 |
| 1993-01-06 | 355 | 355 | 350 | 350 | 15,000 | 3,500 |
| 1993-01-05 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
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
