6111 旭精機工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-24 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1997-12-22 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1997-12-18 | 200 | 211 | 200 | 211 | 7,000 | 2,110 |
| 1997-12-17 | 194 | 200 | 194 | 200 | 3,000 | 2,000 |
| 1997-12-16 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1997-12-12 | 201 | 201 | 191 | 191 | 3,000 | 1,910 |
| 1997-12-11 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 1997-12-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-12-05 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1997-12-04 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1997-12-03 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-12-02 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1997-12-01 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1997-11-28 | 224 | 228 | 224 | 228 | 3,000 | 2,280 |
| 1997-11-27 | 230 | 230 | 222 | 222 | 4,000 | 2,220 |
| 1997-11-26 | 237 | 237 | 232 | 234 | 6,000 | 2,340 |
| 1997-11-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-11-21 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 1997-11-20 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1997-11-14 | 229 | 229 | 220 | 220 | 4,000 | 2,200 |
| 1997-11-13 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-11-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-10 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1997-11-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-11-06 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1997-11-05 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1997-11-04 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 1997-10-31 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1997-10-30 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1997-10-24 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1997-10-23 | 237 | 237 | 237 | 237 | 17,000 | 2,370 |
| 1997-10-22 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-10-21 | 240 | 242 | 240 | 242 | 6,000 | 2,420 |
| 1997-10-20 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1997-10-16 | 236 | 236 | 236 | 236 | 7,000 | 2,360 |
| 1997-10-15 | 236 | 236 | 236 | 236 | 6,000 | 2,360 |
| 1997-10-14 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 1997-10-13 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-10-06 | 240 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1997-10-03 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 1997-10-02 | 242 | 245 | 241 | 245 | 6,000 | 2,450 |
| 1997-10-01 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 1997-09-30 | 259 | 264 | 259 | 260 | 7,000 | 2,600 |
| 1997-09-29 | 275 | 275 | 255 | 255 | 8,000 | 2,550 |
| 1997-09-26 | 290 | 290 | 284 | 284 | 10,000 | 2,840 |
| 1997-09-25 | 280 | 290 | 280 | 290 | 9,000 | 2,900 |
| 1997-09-24 | 290 | 290 | 280 | 280 | 11,000 | 2,800 |
| 1997-09-22 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 1997-09-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-17 | 293 | 294 | 290 | 290 | 7,000 | 2,900 |
| 1997-09-12 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 1997-09-11 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1997-09-10 | 293 | 294 | 293 | 294 | 2,000 | 2,940 |
| 1997-09-08 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1997-09-05 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1997-09-03 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
| 1997-09-02 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1997-09-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-08-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-08-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-08-26 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1997-08-25 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1997-08-22 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1997-08-21 | 267 | 267 | 265 | 265 | 2,000 | 2,650 |
| 1997-08-19 | 270 | 270 | 267 | 267 | 4,000 | 2,670 |
| 1997-08-18 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-08-14 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1997-08-13 | 277 | 277 | 275 | 275 | 4,000 | 2,750 |
| 1997-08-11 | 285 | 285 | 275 | 275 | 8,000 | 2,750 |
| 1997-08-08 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1997-08-07 | 295 | 295 | 285 | 285 | 10,000 | 2,850 |
| 1997-08-06 | 295 | 295 | 290 | 290 | 10,000 | 2,900 |
| 1997-08-05 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1997-08-04 | 295 | 295 | 295 | 295 | 12,000 | 2,950 |
| 1997-08-01 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1997-07-31 | 295 | 296 | 295 | 296 | 6,000 | 2,960 |
| 1997-07-30 | 296 | 296 | 295 | 296 | 3,000 | 2,960 |
| 1997-07-29 | 296 | 296 | 296 | 296 | 5,000 | 2,960 |
| 1997-07-28 | 296 | 296 | 295 | 296 | 5,000 | 2,960 |
| 1997-07-25 | 301 | 301 | 296 | 296 | 7,000 | 2,960 |
| 1997-07-24 | 310 | 310 | 301 | 301 | 18,000 | 3,010 |
| 1997-07-23 | 310 | 311 | 310 | 311 | 7,000 | 3,110 |
| 1997-07-22 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-07-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-07-17 | 301 | 301 | 290 | 290 | 8,000 | 2,900 |
| 1997-07-16 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
| 1997-07-15 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-07-14 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1997-07-11 | 310 | 310 | 301 | 301 | 3,000 | 3,010 |
| 1997-07-10 | 312 | 312 | 310 | 310 | 12,000 | 3,100 |
| 1997-07-08 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1997-07-07 | 329 | 329 | 320 | 320 | 3,000 | 3,200 |
| 1997-07-04 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-07-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-07-01 | 330 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1997-06-30 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1997-06-26 | 330 | 335 | 330 | 335 | 6,000 | 3,350 |
| 1997-06-25 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-06-24 | 320 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1997-06-20 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1997-06-18 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1997-06-17 | 330 | 335 | 330 | 335 | 5,000 | 3,350 |
| 1997-06-16 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-06-13 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 1997-06-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-06-11 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1997-06-10 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1997-06-09 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-06-06 | 316 | 316 | 315 | 315 | 7,000 | 3,150 |
| 1997-06-05 | 315 | 316 | 315 | 316 | 4,000 | 3,160 |
| 1997-06-04 | 319 | 319 | 316 | 316 | 2,000 | 3,160 |
| 1997-06-03 | 318 | 318 | 314 | 314 | 2,000 | 3,140 |
| 1997-06-02 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1997-05-30 | 332 | 332 | 320 | 320 | 4,000 | 3,200 |
| 1997-05-29 | 335 | 335 | 332 | 332 | 4,000 | 3,320 |
| 1997-05-28 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1997-05-27 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1997-05-26 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1997-05-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-05-22 | 339 | 339 | 335 | 339 | 5,000 | 3,390 |
| 1997-05-21 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1997-05-20 | 340 | 340 | 338 | 340 | 6,000 | 3,400 |
| 1997-05-19 | 331 | 332 | 331 | 332 | 6,000 | 3,320 |
| 1997-05-16 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-05-15 | 335 | 336 | 334 | 334 | 7,000 | 3,340 |
| 1997-05-14 | 331 | 333 | 331 | 333 | 2,000 | 3,330 |
| 1997-05-13 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1997-05-09 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1997-05-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-05-07 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 1997-05-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-05-02 | 335 | 337 | 335 | 336 | 3,000 | 3,360 |
| 1997-05-01 | 335 | 336 | 335 | 335 | 8,000 | 3,350 |
| 1997-04-30 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-04-28 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1997-04-25 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1997-04-24 | 315 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1997-04-23 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1997-04-22 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1997-04-21 | 302 | 302 | 297 | 297 | 3,000 | 2,970 |
| 1997-04-18 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 1997-04-17 | 286 | 298 | 286 | 292 | 7,000 | 2,920 |
| 1997-04-15 | 270 | 283 | 270 | 283 | 7,000 | 2,830 |
| 1997-04-14 | 280 | 280 | 271 | 273 | 6,000 | 2,730 |
| 1997-04-11 | 273 | 280 | 266 | 280 | 8,000 | 2,800 |
| 1997-04-10 | 289 | 289 | 280 | 280 | 9,000 | 2,800 |
| 1997-04-09 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1997-04-08 | 301 | 301 | 289 | 299 | 13,000 | 2,990 |
| 1997-04-07 | 320 | 320 | 310 | 310 | 4,000 | 3,100 |
| 1997-04-04 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-04-03 | 321 | 329 | 320 | 320 | 10,000 | 3,200 |
| 1997-04-02 | 305 | 330 | 305 | 330 | 9,000 | 3,300 |
| 1997-04-01 | 321 | 321 | 310 | 310 | 14,000 | 3,100 |
| 1997-03-31 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1997-03-27 | 350 | 350 | 340 | 350 | 8,000 | 3,500 |
| 1997-03-26 | 341 | 341 | 340 | 340 | 6,000 | 3,400 |
| 1997-03-25 | 342 | 342 | 340 | 340 | 8,000 | 3,400 |
| 1997-03-24 | 350 | 351 | 345 | 349 | 14,000 | 3,490 |
| 1997-03-21 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1997-03-19 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 1997-03-18 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1997-03-17 | 352 | 352 | 348 | 350 | 13,000 | 3,500 |
| 1997-03-14 | 360 | 360 | 355 | 355 | 17,000 | 3,550 |
| 1997-03-13 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 1997-03-12 | 365 | 365 | 359 | 359 | 16,000 | 3,590 |
| 1997-03-11 | 361 | 365 | 361 | 365 | 5,000 | 3,650 |
| 1997-03-10 | 365 | 365 | 356 | 356 | 3,000 | 3,560 |
| 1997-03-07 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1997-03-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-03-04 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1997-03-03 | 364 | 364 | 355 | 355 | 11,000 | 3,550 |
| 1997-02-28 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1997-02-27 | 371 | 371 | 359 | 359 | 17,000 | 3,590 |
| 1997-02-26 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1997-02-25 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-02-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-02-21 | 370 | 370 | 355 | 355 | 6,000 | 3,550 |
| 1997-02-20 | 365 | 370 | 365 | 370 | 8,000 | 3,700 |
| 1997-02-19 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1997-02-18 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1997-02-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-02-14 | 373 | 378 | 373 | 378 | 7,000 | 3,780 |
| 1997-02-13 | 364 | 378 | 364 | 375 | 20,000 | 3,750 |
| 1997-02-12 | 355 | 359 | 355 | 359 | 4,000 | 3,590 |
| 1997-02-07 | 361 | 361 | 359 | 359 | 2,000 | 3,590 |
| 1997-02-06 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-02-05 | 373 | 374 | 360 | 360 | 10,000 | 3,600 |
| 1997-02-03 | 371 | 375 | 371 | 375 | 3,000 | 3,750 |
| 1997-01-31 | 359 | 370 | 359 | 370 | 30,000 | 3,700 |
| 1997-01-30 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 1997-01-29 | 359 | 360 | 359 | 359 | 11,000 | 3,590 |
| 1997-01-28 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1997-01-27 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1997-01-24 | 351 | 365 | 351 | 365 | 18,000 | 3,650 |
| 1997-01-23 | 368 | 368 | 350 | 350 | 40,000 | 3,500 |
| 1997-01-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-01-20 | 370 | 370 | 369 | 370 | 7,000 | 3,700 |
| 1997-01-17 | 372 | 373 | 371 | 373 | 8,000 | 3,730 |
| 1997-01-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1997-01-14 | 360 | 366 | 360 | 366 | 5,000 | 3,660 |
| 1997-01-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-01-10 | 376 | 376 | 360 | 360 | 9,000 | 3,600 |
| 1997-01-09 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 1997-01-08 | 377 | 377 | 376 | 376 | 6,000 | 3,760 |
| 1997-01-07 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1997-01-06 | 381 | 383 | 381 | 383 | 3,000 | 3,830 |
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
