1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 1994年

6111 旭精機工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3060062560062557,0006,250
1994-12-2959559557058814,0005,880
1994-12-285945945885887,0005,880
1994-12-2759259258358414,0005,840
1994-12-2657958257458218,0005,820
1994-12-225515695515697,0005,690
1994-12-215505515505513,0005,510
1994-12-205505565505507,0005,500
1994-12-195505505505507,0005,500
1994-12-165585585505505,0005,500
1994-12-1555155255055017,0005,500
1994-12-1455055255055014,0005,500
1994-12-135605605525523,0005,520
1994-12-125635635605609,0005,600
1994-12-0956657056256324,0005,630
1994-12-0856556656056649,0005,660
1994-12-0757657656556517,0005,650
1994-12-0657557557057011,0005,700
1994-12-055805805805802,0005,800
1994-12-025905905705706,0005,700
1994-12-015905905805803,0005,800
1994-11-3058158957558910,0005,890
1994-11-295705805705717,0005,710
1994-11-285655655605604,0005,600
1994-11-2556556555056573,0005,650
1994-11-2458558558558510,0005,850
1994-11-226206206156156,0006,150
1994-11-2164564562062012,0006,200
1994-11-1863563763063550,0006,350
1994-11-175956005956003,0006,000
1994-11-1659560058558513,0005,850
1994-11-1556458656456522,0005,650
1994-11-145645645645641,0005,640
1994-11-1157958056156112,0005,610
1994-11-105805855805815,0005,810
1994-11-0960060059059012,0005,900
1994-11-0860660660060617,0006,060
1994-11-0762262261061019,0006,100
1994-11-0461062261062226,0006,220
1994-11-0261261960560515,0006,050
1994-11-0162062061061917,0006,190
1994-10-316256256116255,0006,250
1994-10-2861162261061513,0006,150
1994-10-2764064061061022,0006,100
1994-10-2661463861463318,0006,330
1994-10-2561562961461418,0006,140
1994-10-246406406106105,0006,100
1994-10-2163663661663017,0006,300
1994-10-2064164163264130,0006,410
1994-10-1966667665265272,0006,520
1994-10-18650668650661133,0006,610
1994-10-1767067065466023,0006,600
1994-10-1468168166366355,0006,630
1994-10-13655691655691222,0006,910
1994-10-1265065063664025,0006,400
1994-10-1166066765265643,0006,560
1994-10-07649668640668106,0006,680
1994-10-06616658616650186,0006,500
1994-10-0562362560661134,0006,110
1994-10-04624635620625179,0006,250
1994-10-0359060558060518,0006,050
1994-09-3060560859059035,0005,900
1994-09-2953259853259829,0005,980
1994-09-285275505275505,0005,500
1994-09-2753554053053514,0005,350
1994-09-265275275275272,0005,270
1994-09-225455465265267,0005,260
1994-09-215215215205206,0005,200
1994-09-2052052152052015,0005,200
1994-09-195295295295292,0005,290
1994-09-165315315305302,0005,300
1994-09-145505505505501,0005,500
1994-09-135495505495503,0005,500
1994-09-125505505505501,0005,500
1994-09-095435505435507,0005,500
1994-09-0853156153154622,0005,460
1994-09-075605605505507,0005,500
1994-09-0656056055255515,0005,550
1994-09-055605605555555,0005,550
1994-09-0255356855355415,0005,540
1994-09-0155555555255310,0005,530
1994-08-3155955955055522,0005,550
1994-08-3056057055955910,0005,590
1994-08-296006005755757,0005,750
1994-08-2655659055259038,0005,900
1994-08-2556056055255811,0005,580
1994-08-2456156155255211,0005,520
1994-08-235655655595619,0005,610
1994-08-225955955755753,0005,750
1994-08-196006005905958,0005,950
1994-08-1860260260060010,0006,000
1994-08-1760560560060012,0006,000
1994-08-166076076076073,0006,070
1994-08-126006006006008,0006,000
1994-08-116016026006009,0006,000
1994-08-106016066016016,0006,010
1994-08-0960161560160112,0006,010
1994-08-086156156156151,0006,150
1994-08-056016206016204,0006,200
1994-08-046016016006005,0006,000
1994-08-0361161160060020,0006,000
1994-08-0260560560060011,0006,000
1994-08-016106106016015,0006,010
1994-07-296106106006109,0006,100
1994-07-2861061160060021,0006,000
1994-07-2764064061161117,0006,110
1994-07-266496496406403,0006,400
1994-07-256506506506508,0006,500
1994-07-2265067565065020,0006,500
1994-07-2166066065065025,0006,500
1994-07-206876876706707,0006,700
1994-07-1968469067267212,0006,720
1994-07-187007006946949,0006,940
1994-07-1568069868068956,0006,890
1994-07-1462567062567033,0006,700
1994-07-1362963462062020,0006,200
1994-07-1265065063064012,0006,400
1994-07-116506506456509,0006,500
1994-07-086616616506507,0006,500
1994-07-076626626616617,0006,610
1994-07-066956956626628,0006,620
1994-07-0569869869069021,0006,900
1994-07-0467367365566029,0006,600
1994-07-0168769067167331,0006,730
1994-06-3069569968668727,0006,870
1994-06-296716716716719,0006,710
1994-06-2867070067069511,0006,950
1994-06-276796796796795,0006,790
1994-06-2466069965569917,0006,990
1994-06-2366067565565534,0006,550
1994-06-2266066565066021,0006,600
1994-06-2170070067567517,0006,750
1994-06-2071971970070015,0007,000
1994-06-1771072069872034,0007,200
1994-06-1672172171071919,0007,190
1994-06-1572073072073027,0007,300
1994-06-1476776773073013,0007,300
1994-06-1372075772075718,0007,570
1994-06-1075875871072533,0007,250
1994-06-0976077275075838,0007,580
1994-06-08770790751756132,0007,560
1994-06-0770075970075571,0007,550
1994-06-0670070067170022,0007,000
1994-06-0372972967470062,0007,000
1994-06-0274074973073048,0007,300
1994-06-0176076072074075,0007,400
1994-05-3176077073976088,0007,600
1994-05-30800816760788324,0007,880
1994-05-27715790715782722,0007,820
1994-05-26640720640710266,0007,100
1994-05-2565965963063074,0006,300
1994-05-24638660638658101,0006,580
1994-05-2362563462563457,0006,340
1994-05-2062863561061571,0006,150
1994-05-19585640581627112,0006,270
1994-05-1858059057157143,0005,710
1994-05-1755058555058069,0005,800
1994-05-165495495495496,0005,490
1994-05-1354554953554925,0005,490
1994-05-1256456555555534,0005,550
1994-05-1154057154056570,0005,650
1994-05-1050553050553019,0005,300
1994-05-094935054935056,0005,050
1994-05-0649350049349318,0004,930
1994-05-0250650649849815,0004,980
1994-04-2850050050050024,0005,000
1994-04-2748550048550012,0005,000
1994-04-2648649048049024,0004,900
1994-04-254904914854867,0004,860
1994-04-2247548547548513,0004,850
1994-04-2149149148548518,0004,850
1994-04-204614814614817,0004,810
1994-04-1946546545645612,0004,560
1994-04-1845546545545539,0004,550
1994-04-154454504454506,0004,500
1994-04-144464464464461,0004,460
1994-04-134414424414413,0004,410
1994-04-124404404404401,0004,400
1994-04-114354354354356,0004,350
1994-04-084404404374373,0004,370
1994-04-074394394354357,0004,350
1994-04-064454454384394,0004,390
1994-04-054414414414412,0004,410
1994-04-044304314294318,0004,310
1994-04-014304304304301,0004,300
1994-03-304404404404401,0004,400
1994-03-294504504414415,0004,410
1994-03-284504504504501,0004,500
1994-03-254494494454452,0004,450
1994-03-244524524524522,0004,520
1994-03-234704704694692,0004,690
1994-03-224814814724726,0004,720
1994-03-184604694604695,0004,690
1994-03-1748048046046014,0004,600
1994-03-1644147544147239,0004,720
1994-03-1540544040044035,0004,400
1994-03-144004004004007,0004,000
1994-03-1139339439339415,0003,940
1994-03-1039239539239316,0003,930
1994-03-0939139139139114,0003,910
1994-03-0839539538539026,0003,900
1994-03-0739639639039126,0003,910
1994-03-0439139239039122,0003,910
1994-03-033923923893897,0003,890
1994-03-0239239239039029,0003,900
1994-03-013843923843895,0003,890
1994-02-2839539538138114,0003,810
1994-02-253953953943947,0003,940
1994-02-244004003953953,0003,950
1994-02-234004004004007,0004,000
1994-02-214004004004002,0004,000
1994-02-184004004004002,0004,000
1994-02-174014014004003,0004,000
1994-02-164104104014012,0004,010
1994-02-154104104014015,0004,010
1994-02-104114114114112,0004,110
1994-02-094114124114116,0004,110
1994-02-0840841240641018,0004,100
1994-02-0740740740540610,0004,060
1994-02-0340840840040521,0004,050
1994-02-024204204034034,0004,030
1994-02-014124204124203,0004,200
1994-01-3140040539040013,0004,000
1994-01-263803803803805,0003,800
1994-01-253803803803801,0003,800
1994-01-244084083853855,0003,850
1994-01-214154154144146,0004,140
1994-01-204264264254255,0004,250
1994-01-194204204204205,0004,200
1994-01-184154154154158,0004,150
1994-01-174104164104155,0004,150
1994-01-143994053994054,0004,050
1994-01-1339039038539012,0003,900
1994-01-123853853853851,0003,850
1994-01-113713853703858,0003,850
1994-01-103653653653659,0003,650
1994-01-073653653653651,0003,650
1994-01-063653653653651,0003,650

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