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
1995-12-2948148147047019,0004,700
1995-12-2847248047048032,0004,800
1995-12-2745847045746149,0004,610
1995-12-2646046545546030,0004,600
1995-12-254594594554558,0004,550
1995-12-2247147545945936,0004,590
1995-12-2148048047047035,0004,700
1995-12-2046747146647127,0004,710
1995-12-1946047045546323,0004,630
1995-12-1848448446546530,0004,650
1995-12-15511518480484255,0004,840
1995-12-14445500445495222,0004,950
1995-12-1344744744044225,0004,420
1995-12-1243244043043919,0004,390
1995-12-114314354304309,0004,300
1995-12-0842743042643017,0004,300
1995-12-0742142541742514,0004,250
1995-12-0642442541541522,0004,150
1995-12-0543243442542510,0004,250
1995-12-0443844743343331,0004,330
1995-12-0142943742543753,0004,370
1995-11-3041543041542531,0004,250
1995-11-2941541541141512,0004,150
1995-11-2841041140640620,0004,060
1995-11-2740541040540513,0004,050
1995-11-2440540540140212,0004,020
1995-11-224094094054053,0004,050
1995-11-214054104054102,0004,100
1995-11-2040141040040516,0004,050
1995-11-1740041040041019,0004,100
1995-11-154104104054054,0004,050
1995-11-144104104104101,0004,100
1995-11-134204204064069,0004,060
1995-11-104104204104208,0004,200
1995-11-094204204194195,0004,190
1995-11-084004054004055,0004,050
1995-11-074204204054055,0004,050
1995-11-0641542041142011,0004,200
1995-11-024054054054053,0004,050
1995-11-0141041040040227,0004,020
1995-10-314044054044053,0004,050
1995-10-304024034024034,0004,030
1995-10-2741541540140110,0004,010
1995-10-264254254254253,0004,250
1995-10-254254304254256,0004,250
1995-10-2443543943043019,0004,300
1995-10-2342545042145054,0004,500
1995-10-2039842039842020,0004,200
1995-10-1839739739039513,0003,950
1995-10-1740040039739716,0003,970
1995-10-164004004004003,0004,000
1995-10-134004003983986,0003,980
1995-10-124004004004003,0004,000
1995-10-114024024004016,0004,010
1995-10-094074074014016,0004,010
1995-10-064074074074071,0004,070
1995-10-054104104054059,0004,050
1995-10-0440040040040021,0004,000
1995-10-034004004004007,0004,000
1995-10-024014014004005,0004,000
1995-09-294014013984003,0004,000
1995-09-2840040140040115,0004,010
1995-09-274004004004008,0004,000
1995-09-264014014004005,0004,000
1995-09-224014014014014,0004,010
1995-09-214114124054059,0004,050
1995-09-204104204104114,0004,110
1995-09-194104104084086,0004,080
1995-09-184104114104108,0004,100
1995-09-144114114104108,0004,100
1995-09-134104114104114,0004,110
1995-09-124154154104106,0004,100
1995-09-114104154104155,0004,150
1995-09-0840240340240214,0004,020
1995-09-074014024014015,0004,010
1995-09-0640540540140210,0004,020
1995-09-054054154054057,0004,050
1995-09-0441141140541014,0004,100
1995-09-014214254114119,0004,110
1995-08-314264264254255,0004,250
1995-08-304214214214215,0004,210
1995-08-294214214204209,0004,200
1995-08-2842143042142112,0004,210
1995-08-254114204114204,0004,200
1995-08-244084084024025,0004,020
1995-08-2342342340840812,0004,080
1995-08-2243443441841812,0004,180
1995-08-214354354354354,0004,350
1995-08-1843544443543520,0004,350
1995-08-1744044543243239,0004,320
1995-08-1641142541142511,0004,250
1995-08-1540141040140113,0004,010
1995-08-144104104004058,0004,050
1995-08-1140541040141011,0004,100
1995-08-104054054054051,0004,050
1995-08-0941041141041010,0004,100
1995-08-084014014014015,0004,010
1995-08-074014014014013,0004,010
1995-08-044104104014015,0004,010
1995-08-0341041040140112,0004,010
1995-08-0240140140040014,0004,000
1995-08-014104104004007,0004,000
1995-07-314054204054204,0004,200
1995-07-284014054014057,0004,050
1995-07-274144144014015,0004,010
1995-07-2640041439741411,0004,140
1995-07-2541541539539524,0003,950
1995-07-214184184104107,0004,100
1995-07-204214254174178,0004,170
1995-07-194204254204206,0004,200
1995-07-1843143142142219,0004,220
1995-07-1743143542542518,0004,250
1995-07-144414414414413,0004,410
1995-07-134604604234268,0004,260
1995-07-1242945042145025,0004,500
1995-07-1144544542943010,0004,300
1995-07-1044044944044917,0004,490
1995-07-0742543842443830,0004,380
1995-07-0642442541442529,0004,250
1995-07-0440140239039024,0003,900
1995-07-034054054024023,0004,020
1995-06-304024104014105,0004,100
1995-06-2941341540140517,0004,050
1995-06-284014054014036,0004,030
1995-06-2742342340140113,0004,010
1995-06-2642042041441416,0004,140
1995-06-234254254154208,0004,200
1995-06-2242543542543316,0004,330
1995-06-2142342341341321,0004,130
1995-06-2042042740540513,0004,050
1995-06-194304304274278,0004,270
1995-06-1641543541542725,0004,270
1995-06-1541041039039021,0003,900
1995-06-1440241140241133,0004,110
1995-06-1243044043044016,0004,400
1995-06-09489490460460103,0004,600
1995-06-08490502475490202,0004,900
1995-06-07465511465489424,0004,890
1995-06-06464483446465254,0004,650
1995-06-05430450430450170,0004,500
1995-06-0239140039139312,0003,930
1995-06-013903903903909,0003,900
1995-05-3139439939039016,0003,900
1995-05-3039540539339911,0003,990
1995-05-2939540038640012,0004,000
1995-05-2641041039139130,0003,910
1995-05-2542442541041026,0004,100
1995-05-2441942541842520,0004,250
1995-05-2341542541541632,0004,160
1995-05-2243443941142049,0004,200
1995-05-19421459421430220,0004,300
1995-05-1841042040940932,0004,090
1995-05-174004054004054,0004,050
1995-05-164054054004006,0004,000
1995-05-154054104054056,0004,050
1995-05-124104184104183,0004,180
1995-05-114204204104109,0004,100
1995-05-104204204194195,0004,190
1995-05-0941642041141110,0004,110
1995-05-0842042042042015,0004,200
1995-05-0240541740041720,0004,170
1995-05-014104104054054,0004,050
1995-04-284004104004103,0004,100
1995-04-274054054004009,0004,000
1995-04-2642042041041011,0004,100
1995-04-254104204104207,0004,200
1995-04-2442042542042016,0004,200
1995-04-214194204194206,0004,200
1995-04-203964063964063,0004,060
1995-04-193903903903908,0003,900
1995-04-1839339439339416,0003,940
1995-04-144104204104209,0004,200
1995-04-134204204204209,0004,200
1995-04-123994003994007,0004,000
1995-04-1139940039139620,0003,960
1995-04-1039039039039010,0003,900
1995-04-0741041038538614,0003,860
1995-04-064104104104106,0004,100
1995-04-0541541541041011,0004,100
1995-04-044104104054106,0004,100
1995-03-3143043342042013,0004,200
1995-03-304254254254253,0004,250
1995-03-2943043442542514,0004,250
1995-03-2840443040443031,0004,300
1995-03-2740140639640423,0004,040
1995-03-2439640039539811,0003,980
1995-03-23379387379386769,0003,860
1995-03-22383383378379785,0003,790
1995-03-2039539537137834,0003,780
1995-03-1741641639639617,0003,960
1995-03-1642042042042010,0004,200
1995-03-1542042542042018,0004,200
1995-03-144304304304303,0004,300
1995-03-134404404404402,0004,400
1995-03-1044144544144213,0004,420
1995-03-094604604424425,0004,420
1995-03-084424424414413,0004,410
1995-03-074604604604609,0004,600
1995-03-064604604604603,0004,600
1995-03-0346146545846511,0004,650
1995-03-0244745044744721,0004,470
1995-03-0145045044644723,0004,470
1995-02-274584584464466,0004,460
1995-02-2447947946546511,0004,650
1995-02-23470480450450114,0004,500
1995-02-2244247044047010,0004,700
1995-02-2146546544044030,0004,400
1995-02-2046646646046010,0004,600
1995-02-174704704654667,0004,660
1995-02-164804804754757,0004,750
1995-02-1549549548548521,0004,850
1995-02-1450050049549511,0004,950
1995-02-1350050049549513,0004,950
1995-02-1050050049549910,0004,990
1995-02-09515517505505211,0005,050
1995-02-085205205205201,0005,200
1995-02-0753553552052021,0005,200
1995-02-0651753551753510,0005,350
1995-02-035175175175172,0005,170
1995-02-025215215205204,0005,200
1995-02-015175215175218,0005,210
1995-01-315175185175177,0005,170
1995-01-3052052552052012,0005,200
1995-01-2751552551252017,0005,200
1995-01-2652052150851128,0005,110
1995-01-2552152550550845,0005,080
1995-01-2453053052052114,0005,210
1995-01-2354654653053011,0005,300
1995-01-205605605515568,0005,560
1995-01-1959059056956940,0005,690
1995-01-1859060059059016,0005,900
1995-01-175905905905901,0005,900
1995-01-1259059158059015,0005,900
1995-01-1158259058259013,0005,900
1995-01-1058059058059014,0005,900
1995-01-095905905905901,0005,900
1995-01-0661061059159124,0005,910
1995-01-0560461160461011,0006,100
1995-01-046156156136139,0006,130

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