6111 旭精機工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 1996-12-27 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1996-12-26 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1996-12-25 | 381 | 383 | 381 | 382 | 11,000 | 3,820 |
| 1996-12-24 | 382 | 384 | 382 | 384 | 4,000 | 3,840 |
| 1996-12-20 | 391 | 391 | 390 | 390 | 11,000 | 3,900 |
| 1996-12-19 | 406 | 406 | 390 | 390 | 18,000 | 3,900 |
| 1996-12-18 | 410 | 410 | 405 | 405 | 11,000 | 4,050 |
| 1996-12-17 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 1996-12-16 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1996-12-13 | 408 | 408 | 408 | 408 | 6,000 | 4,080 |
| 1996-12-12 | 412 | 415 | 412 | 415 | 5,000 | 4,150 |
| 1996-12-11 | 411 | 416 | 411 | 412 | 8,000 | 4,120 |
| 1996-12-10 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1996-12-09 | 404 | 406 | 404 | 405 | 7,000 | 4,050 |
| 1996-12-06 | 402 | 403 | 402 | 403 | 10,000 | 4,030 |
| 1996-12-05 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1996-12-04 | 414 | 414 | 414 | 414 | 6,000 | 4,140 |
| 1996-12-03 | 418 | 420 | 415 | 415 | 10,000 | 4,150 |
| 1996-12-02 | 420 | 420 | 418 | 418 | 10,000 | 4,180 |
| 1996-11-29 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1996-11-28 | 442 | 442 | 432 | 432 | 3,000 | 4,320 |
| 1996-11-26 | 442 | 443 | 442 | 443 | 6,000 | 4,430 |
| 1996-11-25 | 442 | 442 | 441 | 442 | 11,000 | 4,420 |
| 1996-11-22 | 448 | 448 | 442 | 442 | 12,000 | 4,420 |
| 1996-11-21 | 453 | 453 | 448 | 448 | 4,000 | 4,480 |
| 1996-11-20 | 455 | 455 | 454 | 454 | 4,000 | 4,540 |
| 1996-11-19 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1996-11-18 | 464 | 467 | 450 | 450 | 9,000 | 4,500 |
| 1996-11-15 | 442 | 479 | 442 | 458 | 60,000 | 4,580 |
| 1996-11-14 | 443 | 443 | 441 | 442 | 8,000 | 4,420 |
| 1996-11-13 | 454 | 454 | 444 | 444 | 10,000 | 4,440 |
| 1996-11-12 | 453 | 453 | 453 | 453 | 5,000 | 4,530 |
| 1996-11-11 | 448 | 453 | 448 | 453 | 3,000 | 4,530 |
| 1996-11-08 | 442 | 445 | 442 | 443 | 8,000 | 4,430 |
| 1996-11-06 | 436 | 440 | 436 | 440 | 2,000 | 4,400 |
| 1996-11-05 | 437 | 437 | 431 | 431 | 6,000 | 4,310 |
| 1996-11-01 | 448 | 448 | 447 | 447 | 2,000 | 4,470 |
| 1996-10-31 | 450 | 455 | 447 | 447 | 8,000 | 4,470 |
| 1996-10-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-10-28 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1996-10-25 | 449 | 450 | 449 | 450 | 9,000 | 4,500 |
| 1996-10-24 | 453 | 453 | 450 | 450 | 2,000 | 4,500 |
| 1996-10-23 | 455 | 455 | 453 | 453 | 6,000 | 4,530 |
| 1996-10-21 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1996-10-17 | 460 | 465 | 460 | 460 | 5,000 | 4,600 |
| 1996-10-16 | 445 | 450 | 444 | 450 | 8,000 | 4,500 |
| 1996-10-15 | 442 | 443 | 442 | 443 | 16,000 | 4,430 |
| 1996-10-14 | 455 | 455 | 441 | 441 | 6,000 | 4,410 |
| 1996-10-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-10-09 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-10-08 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1996-10-03 | 489 | 489 | 480 | 480 | 12,000 | 4,800 |
| 1996-10-02 | 480 | 488 | 480 | 488 | 10,000 | 4,880 |
| 1996-10-01 | 470 | 470 | 465 | 470 | 5,000 | 4,700 |
| 1996-09-30 | 460 | 470 | 460 | 470 | 8,000 | 4,700 |
| 1996-09-27 | 468 | 470 | 468 | 470 | 5,000 | 4,700 |
| 1996-09-26 | 460 | 460 | 455 | 455 | 15,000 | 4,550 |
| 1996-09-25 | 460 | 461 | 455 | 455 | 5,000 | 4,550 |
| 1996-09-24 | 462 | 462 | 450 | 450 | 16,000 | 4,500 |
| 1996-09-19 | 464 | 465 | 460 | 460 | 5,000 | 4,600 |
| 1996-09-18 | 463 | 465 | 461 | 461 | 7,000 | 4,610 |
| 1996-09-17 | 465 | 465 | 462 | 463 | 7,000 | 4,630 |
| 1996-09-13 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 1996-09-12 | 457 | 465 | 456 | 465 | 5,000 | 4,650 |
| 1996-09-11 | 469 | 470 | 469 | 469 | 3,000 | 4,690 |
| 1996-09-06 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1996-09-05 | 479 | 479 | 479 | 479 | 6,000 | 4,790 |
| 1996-09-04 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-08-29 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-08-27 | 487 | 488 | 487 | 487 | 6,000 | 4,870 |
| 1996-08-26 | 483 | 488 | 482 | 488 | 10,000 | 4,880 |
| 1996-08-23 | 478 | 483 | 476 | 483 | 5,000 | 4,830 |
| 1996-08-22 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1996-08-21 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-08-20 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1996-08-19 | 461 | 470 | 461 | 470 | 2,000 | 4,700 |
| 1996-08-16 | 466 | 466 | 458 | 458 | 21,000 | 4,580 |
| 1996-08-15 | 458 | 465 | 458 | 465 | 7,000 | 4,650 |
| 1996-08-14 | 455 | 455 | 454 | 454 | 2,000 | 4,540 |
| 1996-08-13 | 441 | 450 | 441 | 450 | 3,000 | 4,500 |
| 1996-08-12 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 1996-08-09 | 455 | 456 | 455 | 455 | 18,000 | 4,550 |
| 1996-08-08 | 456 | 456 | 455 | 455 | 13,000 | 4,550 |
| 1996-08-07 | 470 | 470 | 461 | 461 | 5,000 | 4,610 |
| 1996-08-06 | 476 | 480 | 471 | 471 | 8,000 | 4,710 |
| 1996-08-05 | 475 | 482 | 475 | 480 | 16,000 | 4,800 |
| 1996-08-02 | 470 | 485 | 470 | 485 | 9,000 | 4,850 |
| 1996-08-01 | 466 | 469 | 465 | 469 | 12,000 | 4,690 |
| 1996-07-31 | 485 | 485 | 461 | 461 | 10,000 | 4,610 |
| 1996-07-30 | 490 | 490 | 484 | 485 | 16,000 | 4,850 |
| 1996-07-29 | 501 | 501 | 495 | 495 | 7,000 | 4,950 |
| 1996-07-26 | 501 | 501 | 500 | 500 | 11,000 | 5,000 |
| 1996-07-25 | 504 | 504 | 500 | 500 | 13,000 | 5,000 |
| 1996-07-23 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1996-07-22 | 524 | 524 | 505 | 505 | 17,000 | 5,050 |
| 1996-07-19 | 531 | 531 | 529 | 529 | 21,000 | 5,290 |
| 1996-07-18 | 499 | 500 | 491 | 491 | 11,000 | 4,910 |
| 1996-07-17 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-07-16 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1996-07-15 | 510 | 510 | 505 | 505 | 8,000 | 5,050 |
| 1996-07-12 | 511 | 514 | 510 | 514 | 14,000 | 5,140 |
| 1996-07-11 | 511 | 515 | 511 | 515 | 4,000 | 5,150 |
| 1996-07-10 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1996-07-09 | 514 | 515 | 514 | 515 | 6,000 | 5,150 |
| 1996-07-08 | 519 | 519 | 512 | 516 | 15,000 | 5,160 |
| 1996-07-05 | 521 | 521 | 519 | 520 | 7,000 | 5,200 |
| 1996-07-04 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1996-07-03 | 515 | 519 | 515 | 519 | 4,000 | 5,190 |
| 1996-07-02 | 530 | 530 | 525 | 525 | 2,000 | 5,250 |
| 1996-07-01 | 520 | 520 | 510 | 510 | 10,000 | 5,100 |
| 1996-06-28 | 530 | 532 | 520 | 520 | 17,000 | 5,200 |
| 1996-06-27 | 531 | 531 | 530 | 530 | 6,000 | 5,300 |
| 1996-06-26 | 533 | 533 | 530 | 532 | 8,000 | 5,320 |
| 1996-06-25 | 540 | 540 | 533 | 533 | 8,000 | 5,330 |
| 1996-06-24 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1996-06-21 | 540 | 541 | 540 | 541 | 9,000 | 5,410 |
| 1996-06-19 | 560 | 560 | 550 | 560 | 9,000 | 5,600 |
| 1996-06-18 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1996-06-17 | 546 | 549 | 545 | 545 | 3,000 | 5,450 |
| 1996-06-14 | 545 | 545 | 545 | 545 | 7,000 | 5,450 |
| 1996-06-13 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1996-06-12 | 535 | 540 | 535 | 540 | 8,000 | 5,400 |
| 1996-06-10 | 539 | 539 | 531 | 535 | 6,000 | 5,350 |
| 1996-06-07 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 1996-06-06 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1996-06-05 | 548 | 548 | 542 | 542 | 3,000 | 5,420 |
| 1996-06-04 | 542 | 548 | 536 | 548 | 13,000 | 5,480 |
| 1996-06-03 | 552 | 552 | 540 | 540 | 8,000 | 5,400 |
| 1996-05-31 | 555 | 560 | 555 | 560 | 8,000 | 5,600 |
| 1996-05-30 | 546 | 559 | 546 | 555 | 13,000 | 5,550 |
| 1996-05-29 | 548 | 548 | 545 | 545 | 5,000 | 5,450 |
| 1996-05-28 | 535 | 550 | 535 | 542 | 9,000 | 5,420 |
| 1996-05-27 | 546 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1996-05-24 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1996-05-23 | 555 | 555 | 550 | 550 | 9,000 | 5,500 |
| 1996-05-22 | 562 | 562 | 560 | 561 | 14,000 | 5,610 |
| 1996-05-21 | 560 | 570 | 560 | 560 | 10,000 | 5,600 |
| 1996-05-20 | 579 | 580 | 570 | 580 | 21,000 | 5,800 |
| 1996-05-17 | 615 | 615 | 589 | 589 | 88,000 | 5,890 |
| 1996-05-16 | 580 | 611 | 580 | 610 | 218,000 | 6,100 |
| 1996-05-15 | 558 | 565 | 547 | 565 | 11,000 | 5,650 |
| 1996-05-14 | 552 | 558 | 551 | 558 | 18,000 | 5,580 |
| 1996-05-13 | 568 | 568 | 559 | 559 | 21,000 | 5,590 |
| 1996-05-10 | 560 | 560 | 552 | 552 | 19,000 | 5,520 |
| 1996-05-09 | 570 | 570 | 560 | 560 | 21,000 | 5,600 |
| 1996-05-08 | 550 | 560 | 550 | 560 | 11,000 | 5,600 |
| 1996-05-07 | 570 | 570 | 555 | 555 | 24,000 | 5,550 |
| 1996-05-02 | 554 | 560 | 554 | 560 | 40,000 | 5,600 |
| 1996-05-01 | 560 | 560 | 550 | 555 | 15,000 | 5,550 |
| 1996-04-30 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1996-04-26 | 560 | 570 | 560 | 565 | 16,000 | 5,650 |
| 1996-04-25 | 555 | 560 | 555 | 555 | 17,000 | 5,550 |
| 1996-04-24 | 550 | 559 | 545 | 555 | 18,000 | 5,550 |
| 1996-04-23 | 541 | 564 | 541 | 551 | 19,000 | 5,510 |
| 1996-04-22 | 536 | 538 | 536 | 538 | 9,000 | 5,380 |
| 1996-04-18 | 549 | 549 | 535 | 535 | 9,000 | 5,350 |
| 1996-04-17 | 565 | 565 | 550 | 555 | 10,000 | 5,550 |
| 1996-04-16 | 575 | 580 | 565 | 565 | 54,000 | 5,650 |
| 1996-04-15 | 550 | 566 | 550 | 565 | 29,000 | 5,650 |
| 1996-04-12 | 550 | 555 | 545 | 545 | 15,000 | 5,450 |
| 1996-04-11 | 550 | 550 | 531 | 535 | 24,000 | 5,350 |
| 1996-04-10 | 546 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1996-04-09 | 549 | 553 | 545 | 546 | 15,000 | 5,460 |
| 1996-04-08 | 549 | 557 | 545 | 553 | 49,000 | 5,530 |
| 1996-04-05 | 537 | 550 | 537 | 548 | 33,000 | 5,480 |
| 1996-04-04 | 520 | 521 | 515 | 517 | 11,000 | 5,170 |
| 1996-04-03 | 520 | 525 | 520 | 521 | 8,000 | 5,210 |
| 1996-04-02 | 530 | 530 | 517 | 520 | 5,000 | 5,200 |
| 1996-04-01 | 526 | 530 | 520 | 520 | 17,000 | 5,200 |
| 1996-03-29 | 520 | 525 | 520 | 525 | 10,000 | 5,250 |
| 1996-03-28 | 508 | 530 | 508 | 520 | 18,000 | 5,200 |
| 1996-03-27 | 506 | 506 | 506 | 506 | 4,000 | 5,060 |
| 1996-03-26 | 510 | 510 | 506 | 506 | 3,000 | 5,060 |
| 1996-03-25 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-03-22 | 510 | 510 | 505 | 509 | 11,000 | 5,090 |
| 1996-03-21 | 512 | 512 | 510 | 511 | 15,000 | 5,110 |
| 1996-03-19 | 511 | 512 | 511 | 512 | 4,000 | 5,120 |
| 1996-03-18 | 510 | 520 | 506 | 510 | 12,000 | 5,100 |
| 1996-03-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-03-14 | 485 | 493 | 485 | 493 | 7,000 | 4,930 |
| 1996-03-13 | 480 | 481 | 480 | 480 | 13,000 | 4,800 |
| 1996-03-12 | 490 | 498 | 485 | 485 | 34,000 | 4,850 |
| 1996-03-11 | 493 | 493 | 490 | 490 | 7,000 | 4,900 |
| 1996-03-08 | 509 | 509 | 495 | 495 | 28,000 | 4,950 |
| 1996-03-07 | 512 | 512 | 510 | 512 | 12,000 | 5,120 |
| 1996-03-06 | 523 | 523 | 515 | 515 | 15,000 | 5,150 |
| 1996-03-05 | 520 | 525 | 517 | 517 | 8,000 | 5,170 |
| 1996-03-04 | 517 | 520 | 516 | 520 | 5,000 | 5,200 |
| 1996-03-01 | 515 | 527 | 515 | 516 | 30,000 | 5,160 |
| 1996-02-29 | 525 | 530 | 516 | 516 | 13,000 | 5,160 |
| 1996-02-28 | 519 | 525 | 515 | 525 | 22,000 | 5,250 |
| 1996-02-27 | 516 | 535 | 515 | 520 | 17,000 | 5,200 |
| 1996-02-26 | 520 | 520 | 511 | 511 | 9,000 | 5,110 |
| 1996-02-23 | 520 | 530 | 520 | 530 | 19,000 | 5,300 |
| 1996-02-22 | 521 | 522 | 520 | 520 | 19,000 | 5,200 |
| 1996-02-21 | 535 | 540 | 520 | 520 | 11,000 | 5,200 |
| 1996-02-20 | 540 | 540 | 531 | 531 | 10,000 | 5,310 |
| 1996-02-19 | 560 | 560 | 540 | 550 | 22,000 | 5,500 |
| 1996-02-16 | 560 | 560 | 540 | 554 | 27,000 | 5,540 |
| 1996-02-15 | 569 | 570 | 560 | 568 | 24,000 | 5,680 |
| 1996-02-14 | 569 | 570 | 556 | 570 | 26,000 | 5,700 |
| 1996-02-13 | 569 | 578 | 563 | 565 | 66,000 | 5,650 |
| 1996-02-09 | 569 | 574 | 561 | 564 | 63,000 | 5,640 |
| 1996-02-08 | 574 | 574 | 560 | 570 | 99,000 | 5,700 |
| 1996-02-07 | 575 | 579 | 553 | 570 | 117,000 | 5,700 |
| 1996-02-06 | 579 | 588 | 562 | 565 | 157,000 | 5,650 |
| 1996-02-05 | 595 | 597 | 577 | 589 | 393,000 | 5,890 |
| 1996-02-02 | 521 | 558 | 520 | 537 | 263,000 | 5,370 |
| 1996-02-01 | 525 | 525 | 518 | 520 | 44,000 | 5,200 |
| 1996-01-31 | 527 | 527 | 517 | 518 | 34,000 | 5,180 |
| 1996-01-30 | 495 | 526 | 495 | 517 | 99,000 | 5,170 |
| 1996-01-29 | 496 | 500 | 492 | 492 | 18,000 | 4,920 |
| 1996-01-26 | 492 | 493 | 486 | 486 | 29,000 | 4,860 |
| 1996-01-25 | 504 | 504 | 492 | 492 | 12,000 | 4,920 |
| 1996-01-24 | 490 | 500 | 490 | 499 | 17,000 | 4,990 |
| 1996-01-23 | 490 | 500 | 490 | 499 | 29,000 | 4,990 |
| 1996-01-22 | 519 | 519 | 501 | 501 | 22,000 | 5,010 |
| 1996-01-19 | 525 | 525 | 510 | 511 | 86,000 | 5,110 |
| 1996-01-18 | 505 | 537 | 505 | 515 | 293,000 | 5,150 |
| 1996-01-17 | 519 | 520 | 499 | 505 | 88,000 | 5,050 |
| 1996-01-16 | 489 | 520 | 481 | 507 | 217,000 | 5,070 |
| 1996-01-12 | 470 | 480 | 470 | 479 | 14,000 | 4,790 |
| 1996-01-11 | 470 | 470 | 460 | 460 | 18,000 | 4,600 |
| 1996-01-10 | 471 | 476 | 470 | 472 | 37,000 | 4,720 |
| 1996-01-09 | 475 | 480 | 471 | 471 | 16,000 | 4,710 |
| 1996-01-08 | 477 | 482 | 470 | 470 | 16,000 | 4,700 |
| 1996-01-05 | 488 | 488 | 480 | 487 | 17,000 | 4,870 |
| 1996-01-04 | 480 | 480 | 475 | 480 | 8,000 | 4,800 |
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
