6111 旭精機工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 481 | 481 | 470 | 470 | 19,000 | 4,700 |
| 1995-12-28 | 472 | 480 | 470 | 480 | 32,000 | 4,800 |
| 1995-12-27 | 458 | 470 | 457 | 461 | 49,000 | 4,610 |
| 1995-12-26 | 460 | 465 | 455 | 460 | 30,000 | 4,600 |
| 1995-12-25 | 459 | 459 | 455 | 455 | 8,000 | 4,550 |
| 1995-12-22 | 471 | 475 | 459 | 459 | 36,000 | 4,590 |
| 1995-12-21 | 480 | 480 | 470 | 470 | 35,000 | 4,700 |
| 1995-12-20 | 467 | 471 | 466 | 471 | 27,000 | 4,710 |
| 1995-12-19 | 460 | 470 | 455 | 463 | 23,000 | 4,630 |
| 1995-12-18 | 484 | 484 | 465 | 465 | 30,000 | 4,650 |
| 1995-12-15 | 511 | 518 | 480 | 484 | 255,000 | 4,840 |
| 1995-12-14 | 445 | 500 | 445 | 495 | 222,000 | 4,950 |
| 1995-12-13 | 447 | 447 | 440 | 442 | 25,000 | 4,420 |
| 1995-12-12 | 432 | 440 | 430 | 439 | 19,000 | 4,390 |
| 1995-12-11 | 431 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1995-12-08 | 427 | 430 | 426 | 430 | 17,000 | 4,300 |
| 1995-12-07 | 421 | 425 | 417 | 425 | 14,000 | 4,250 |
| 1995-12-06 | 424 | 425 | 415 | 415 | 22,000 | 4,150 |
| 1995-12-05 | 432 | 434 | 425 | 425 | 10,000 | 4,250 |
| 1995-12-04 | 438 | 447 | 433 | 433 | 31,000 | 4,330 |
| 1995-12-01 | 429 | 437 | 425 | 437 | 53,000 | 4,370 |
| 1995-11-30 | 415 | 430 | 415 | 425 | 31,000 | 4,250 |
| 1995-11-29 | 415 | 415 | 411 | 415 | 12,000 | 4,150 |
| 1995-11-28 | 410 | 411 | 406 | 406 | 20,000 | 4,060 |
| 1995-11-27 | 405 | 410 | 405 | 405 | 13,000 | 4,050 |
| 1995-11-24 | 405 | 405 | 401 | 402 | 12,000 | 4,020 |
| 1995-11-22 | 409 | 409 | 405 | 405 | 3,000 | 4,050 |
| 1995-11-21 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1995-11-20 | 401 | 410 | 400 | 405 | 16,000 | 4,050 |
| 1995-11-17 | 400 | 410 | 400 | 410 | 19,000 | 4,100 |
| 1995-11-15 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1995-11-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-11-13 | 420 | 420 | 406 | 406 | 9,000 | 4,060 |
| 1995-11-10 | 410 | 420 | 410 | 420 | 8,000 | 4,200 |
| 1995-11-09 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 1995-11-08 | 400 | 405 | 400 | 405 | 5,000 | 4,050 |
| 1995-11-07 | 420 | 420 | 405 | 405 | 5,000 | 4,050 |
| 1995-11-06 | 415 | 420 | 411 | 420 | 11,000 | 4,200 |
| 1995-11-02 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1995-11-01 | 410 | 410 | 400 | 402 | 27,000 | 4,020 |
| 1995-10-31 | 404 | 405 | 404 | 405 | 3,000 | 4,050 |
| 1995-10-30 | 402 | 403 | 402 | 403 | 4,000 | 4,030 |
| 1995-10-27 | 415 | 415 | 401 | 401 | 10,000 | 4,010 |
| 1995-10-26 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1995-10-25 | 425 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1995-10-24 | 435 | 439 | 430 | 430 | 19,000 | 4,300 |
| 1995-10-23 | 425 | 450 | 421 | 450 | 54,000 | 4,500 |
| 1995-10-20 | 398 | 420 | 398 | 420 | 20,000 | 4,200 |
| 1995-10-18 | 397 | 397 | 390 | 395 | 13,000 | 3,950 |
| 1995-10-17 | 400 | 400 | 397 | 397 | 16,000 | 3,970 |
| 1995-10-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-10-13 | 400 | 400 | 398 | 398 | 6,000 | 3,980 |
| 1995-10-12 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-10-11 | 402 | 402 | 400 | 401 | 6,000 | 4,010 |
| 1995-10-09 | 407 | 407 | 401 | 401 | 6,000 | 4,010 |
| 1995-10-06 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1995-10-05 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1995-10-04 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 1995-10-03 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1995-10-02 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1995-09-29 | 401 | 401 | 398 | 400 | 3,000 | 4,000 |
| 1995-09-28 | 400 | 401 | 400 | 401 | 15,000 | 4,010 |
| 1995-09-27 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1995-09-26 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1995-09-22 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1995-09-21 | 411 | 412 | 405 | 405 | 9,000 | 4,050 |
| 1995-09-20 | 410 | 420 | 410 | 411 | 4,000 | 4,110 |
| 1995-09-19 | 410 | 410 | 408 | 408 | 6,000 | 4,080 |
| 1995-09-18 | 410 | 411 | 410 | 410 | 8,000 | 4,100 |
| 1995-09-14 | 411 | 411 | 410 | 410 | 8,000 | 4,100 |
| 1995-09-13 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 1995-09-12 | 415 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1995-09-11 | 410 | 415 | 410 | 415 | 5,000 | 4,150 |
| 1995-09-08 | 402 | 403 | 402 | 402 | 14,000 | 4,020 |
| 1995-09-07 | 401 | 402 | 401 | 401 | 5,000 | 4,010 |
| 1995-09-06 | 405 | 405 | 401 | 402 | 10,000 | 4,020 |
| 1995-09-05 | 405 | 415 | 405 | 405 | 7,000 | 4,050 |
| 1995-09-04 | 411 | 411 | 405 | 410 | 14,000 | 4,100 |
| 1995-09-01 | 421 | 425 | 411 | 411 | 9,000 | 4,110 |
| 1995-08-31 | 426 | 426 | 425 | 425 | 5,000 | 4,250 |
| 1995-08-30 | 421 | 421 | 421 | 421 | 5,000 | 4,210 |
| 1995-08-29 | 421 | 421 | 420 | 420 | 9,000 | 4,200 |
| 1995-08-28 | 421 | 430 | 421 | 421 | 12,000 | 4,210 |
| 1995-08-25 | 411 | 420 | 411 | 420 | 4,000 | 4,200 |
| 1995-08-24 | 408 | 408 | 402 | 402 | 5,000 | 4,020 |
| 1995-08-23 | 423 | 423 | 408 | 408 | 12,000 | 4,080 |
| 1995-08-22 | 434 | 434 | 418 | 418 | 12,000 | 4,180 |
| 1995-08-21 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1995-08-18 | 435 | 444 | 435 | 435 | 20,000 | 4,350 |
| 1995-08-17 | 440 | 445 | 432 | 432 | 39,000 | 4,320 |
| 1995-08-16 | 411 | 425 | 411 | 425 | 11,000 | 4,250 |
| 1995-08-15 | 401 | 410 | 401 | 401 | 13,000 | 4,010 |
| 1995-08-14 | 410 | 410 | 400 | 405 | 8,000 | 4,050 |
| 1995-08-11 | 405 | 410 | 401 | 410 | 11,000 | 4,100 |
| 1995-08-10 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-08-09 | 410 | 411 | 410 | 410 | 10,000 | 4,100 |
| 1995-08-08 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
| 1995-08-07 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1995-08-04 | 410 | 410 | 401 | 401 | 5,000 | 4,010 |
| 1995-08-03 | 410 | 410 | 401 | 401 | 12,000 | 4,010 |
| 1995-08-02 | 401 | 401 | 400 | 400 | 14,000 | 4,000 |
| 1995-08-01 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1995-07-31 | 405 | 420 | 405 | 420 | 4,000 | 4,200 |
| 1995-07-28 | 401 | 405 | 401 | 405 | 7,000 | 4,050 |
| 1995-07-27 | 414 | 414 | 401 | 401 | 5,000 | 4,010 |
| 1995-07-26 | 400 | 414 | 397 | 414 | 11,000 | 4,140 |
| 1995-07-25 | 415 | 415 | 395 | 395 | 24,000 | 3,950 |
| 1995-07-21 | 418 | 418 | 410 | 410 | 7,000 | 4,100 |
| 1995-07-20 | 421 | 425 | 417 | 417 | 8,000 | 4,170 |
| 1995-07-19 | 420 | 425 | 420 | 420 | 6,000 | 4,200 |
| 1995-07-18 | 431 | 431 | 421 | 422 | 19,000 | 4,220 |
| 1995-07-17 | 431 | 435 | 425 | 425 | 18,000 | 4,250 |
| 1995-07-14 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1995-07-13 | 460 | 460 | 423 | 426 | 8,000 | 4,260 |
| 1995-07-12 | 429 | 450 | 421 | 450 | 25,000 | 4,500 |
| 1995-07-11 | 445 | 445 | 429 | 430 | 10,000 | 4,300 |
| 1995-07-10 | 440 | 449 | 440 | 449 | 17,000 | 4,490 |
| 1995-07-07 | 425 | 438 | 424 | 438 | 30,000 | 4,380 |
| 1995-07-06 | 424 | 425 | 414 | 425 | 29,000 | 4,250 |
| 1995-07-04 | 401 | 402 | 390 | 390 | 24,000 | 3,900 |
| 1995-07-03 | 405 | 405 | 402 | 402 | 3,000 | 4,020 |
| 1995-06-30 | 402 | 410 | 401 | 410 | 5,000 | 4,100 |
| 1995-06-29 | 413 | 415 | 401 | 405 | 17,000 | 4,050 |
| 1995-06-28 | 401 | 405 | 401 | 403 | 6,000 | 4,030 |
| 1995-06-27 | 423 | 423 | 401 | 401 | 13,000 | 4,010 |
| 1995-06-26 | 420 | 420 | 414 | 414 | 16,000 | 4,140 |
| 1995-06-23 | 425 | 425 | 415 | 420 | 8,000 | 4,200 |
| 1995-06-22 | 425 | 435 | 425 | 433 | 16,000 | 4,330 |
| 1995-06-21 | 423 | 423 | 413 | 413 | 21,000 | 4,130 |
| 1995-06-20 | 420 | 427 | 405 | 405 | 13,000 | 4,050 |
| 1995-06-19 | 430 | 430 | 427 | 427 | 8,000 | 4,270 |
| 1995-06-16 | 415 | 435 | 415 | 427 | 25,000 | 4,270 |
| 1995-06-15 | 410 | 410 | 390 | 390 | 21,000 | 3,900 |
| 1995-06-14 | 402 | 411 | 402 | 411 | 33,000 | 4,110 |
| 1995-06-12 | 430 | 440 | 430 | 440 | 16,000 | 4,400 |
| 1995-06-09 | 489 | 490 | 460 | 460 | 103,000 | 4,600 |
| 1995-06-08 | 490 | 502 | 475 | 490 | 202,000 | 4,900 |
| 1995-06-07 | 465 | 511 | 465 | 489 | 424,000 | 4,890 |
| 1995-06-06 | 464 | 483 | 446 | 465 | 254,000 | 4,650 |
| 1995-06-05 | 430 | 450 | 430 | 450 | 170,000 | 4,500 |
| 1995-06-02 | 391 | 400 | 391 | 393 | 12,000 | 3,930 |
| 1995-06-01 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 1995-05-31 | 394 | 399 | 390 | 390 | 16,000 | 3,900 |
| 1995-05-30 | 395 | 405 | 393 | 399 | 11,000 | 3,990 |
| 1995-05-29 | 395 | 400 | 386 | 400 | 12,000 | 4,000 |
| 1995-05-26 | 410 | 410 | 391 | 391 | 30,000 | 3,910 |
| 1995-05-25 | 424 | 425 | 410 | 410 | 26,000 | 4,100 |
| 1995-05-24 | 419 | 425 | 418 | 425 | 20,000 | 4,250 |
| 1995-05-23 | 415 | 425 | 415 | 416 | 32,000 | 4,160 |
| 1995-05-22 | 434 | 439 | 411 | 420 | 49,000 | 4,200 |
| 1995-05-19 | 421 | 459 | 421 | 430 | 220,000 | 4,300 |
| 1995-05-18 | 410 | 420 | 409 | 409 | 32,000 | 4,090 |
| 1995-05-17 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 1995-05-16 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1995-05-15 | 405 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1995-05-12 | 410 | 418 | 410 | 418 | 3,000 | 4,180 |
| 1995-05-11 | 420 | 420 | 410 | 410 | 9,000 | 4,100 |
| 1995-05-10 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 1995-05-09 | 416 | 420 | 411 | 411 | 10,000 | 4,110 |
| 1995-05-08 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 1995-05-02 | 405 | 417 | 400 | 417 | 20,000 | 4,170 |
| 1995-05-01 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1995-04-28 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 1995-04-27 | 405 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1995-04-26 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
| 1995-04-25 | 410 | 420 | 410 | 420 | 7,000 | 4,200 |
| 1995-04-24 | 420 | 425 | 420 | 420 | 16,000 | 4,200 |
| 1995-04-21 | 419 | 420 | 419 | 420 | 6,000 | 4,200 |
| 1995-04-20 | 396 | 406 | 396 | 406 | 3,000 | 4,060 |
| 1995-04-19 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1995-04-18 | 393 | 394 | 393 | 394 | 16,000 | 3,940 |
| 1995-04-14 | 410 | 420 | 410 | 420 | 9,000 | 4,200 |
| 1995-04-13 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1995-04-12 | 399 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1995-04-11 | 399 | 400 | 391 | 396 | 20,000 | 3,960 |
| 1995-04-10 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1995-04-07 | 410 | 410 | 385 | 386 | 14,000 | 3,860 |
| 1995-04-06 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1995-04-05 | 415 | 415 | 410 | 410 | 11,000 | 4,100 |
| 1995-04-04 | 410 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1995-03-31 | 430 | 433 | 420 | 420 | 13,000 | 4,200 |
| 1995-03-30 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1995-03-29 | 430 | 434 | 425 | 425 | 14,000 | 4,250 |
| 1995-03-28 | 404 | 430 | 404 | 430 | 31,000 | 4,300 |
| 1995-03-27 | 401 | 406 | 396 | 404 | 23,000 | 4,040 |
| 1995-03-24 | 396 | 400 | 395 | 398 | 11,000 | 3,980 |
| 1995-03-23 | 379 | 387 | 379 | 386 | 769,000 | 3,860 |
| 1995-03-22 | 383 | 383 | 378 | 379 | 785,000 | 3,790 |
| 1995-03-20 | 395 | 395 | 371 | 378 | 34,000 | 3,780 |
| 1995-03-17 | 416 | 416 | 396 | 396 | 17,000 | 3,960 |
| 1995-03-16 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1995-03-15 | 420 | 425 | 420 | 420 | 18,000 | 4,200 |
| 1995-03-14 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1995-03-13 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-03-10 | 441 | 445 | 441 | 442 | 13,000 | 4,420 |
| 1995-03-09 | 460 | 460 | 442 | 442 | 5,000 | 4,420 |
| 1995-03-08 | 442 | 442 | 441 | 441 | 3,000 | 4,410 |
| 1995-03-07 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1995-03-06 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1995-03-03 | 461 | 465 | 458 | 465 | 11,000 | 4,650 |
| 1995-03-02 | 447 | 450 | 447 | 447 | 21,000 | 4,470 |
| 1995-03-01 | 450 | 450 | 446 | 447 | 23,000 | 4,470 |
| 1995-02-27 | 458 | 458 | 446 | 446 | 6,000 | 4,460 |
| 1995-02-24 | 479 | 479 | 465 | 465 | 11,000 | 4,650 |
| 1995-02-23 | 470 | 480 | 450 | 450 | 114,000 | 4,500 |
| 1995-02-22 | 442 | 470 | 440 | 470 | 10,000 | 4,700 |
| 1995-02-21 | 465 | 465 | 440 | 440 | 30,000 | 4,400 |
| 1995-02-20 | 466 | 466 | 460 | 460 | 10,000 | 4,600 |
| 1995-02-17 | 470 | 470 | 465 | 466 | 7,000 | 4,660 |
| 1995-02-16 | 480 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1995-02-15 | 495 | 495 | 485 | 485 | 21,000 | 4,850 |
| 1995-02-14 | 500 | 500 | 495 | 495 | 11,000 | 4,950 |
| 1995-02-13 | 500 | 500 | 495 | 495 | 13,000 | 4,950 |
| 1995-02-10 | 500 | 500 | 495 | 499 | 10,000 | 4,990 |
| 1995-02-09 | 515 | 517 | 505 | 505 | 211,000 | 5,050 |
| 1995-02-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-02-07 | 535 | 535 | 520 | 520 | 21,000 | 5,200 |
| 1995-02-06 | 517 | 535 | 517 | 535 | 10,000 | 5,350 |
| 1995-02-03 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1995-02-02 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1995-02-01 | 517 | 521 | 517 | 521 | 8,000 | 5,210 |
| 1995-01-31 | 517 | 518 | 517 | 517 | 7,000 | 5,170 |
| 1995-01-30 | 520 | 525 | 520 | 520 | 12,000 | 5,200 |
| 1995-01-27 | 515 | 525 | 512 | 520 | 17,000 | 5,200 |
| 1995-01-26 | 520 | 521 | 508 | 511 | 28,000 | 5,110 |
| 1995-01-25 | 521 | 525 | 505 | 508 | 45,000 | 5,080 |
| 1995-01-24 | 530 | 530 | 520 | 521 | 14,000 | 5,210 |
| 1995-01-23 | 546 | 546 | 530 | 530 | 11,000 | 5,300 |
| 1995-01-20 | 560 | 560 | 551 | 556 | 8,000 | 5,560 |
| 1995-01-19 | 590 | 590 | 569 | 569 | 40,000 | 5,690 |
| 1995-01-18 | 590 | 600 | 590 | 590 | 16,000 | 5,900 |
| 1995-01-17 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-01-12 | 590 | 591 | 580 | 590 | 15,000 | 5,900 |
| 1995-01-11 | 582 | 590 | 582 | 590 | 13,000 | 5,900 |
| 1995-01-10 | 580 | 590 | 580 | 590 | 14,000 | 5,900 |
| 1995-01-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-01-06 | 610 | 610 | 591 | 591 | 24,000 | 5,910 |
| 1995-01-05 | 604 | 611 | 604 | 610 | 11,000 | 6,100 |
| 1995-01-04 | 615 | 615 | 613 | 613 | 9,000 | 6,130 |
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