6111 旭精機工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-12-24 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-12-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-12-15 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1998-12-14 | 195 | 195 | 195 | 195 | 12,000 | 1,950 |
| 1998-12-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-12-08 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-12-02 | 205 | 209 | 205 | 209 | 2,000 | 2,090 |
| 1998-12-01 | 210 | 210 | 205 | 205 | 14,000 | 2,050 |
| 1998-11-30 | 190 | 199 | 190 | 199 | 4,000 | 1,990 |
| 1998-11-27 | 182 | 190 | 182 | 190 | 5,000 | 1,900 |
| 1998-11-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-11-24 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-11-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-11-16 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1998-11-02 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-10-29 | 190 | 199 | 190 | 199 | 5,000 | 1,990 |
| 1998-10-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-10-20 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-10-15 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1998-10-12 | 160 | 169 | 151 | 169 | 3,000 | 1,690 |
| 1998-10-09 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-10-08 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-10-07 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 1998-10-06 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 1998-10-05 | 167 | 167 | 160 | 160 | 11,000 | 1,600 |
| 1998-10-02 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 1998-10-01 | 172 | 172 | 166 | 166 | 9,000 | 1,660 |
| 1998-09-28 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-09-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-09-21 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1998-09-18 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-09-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-09-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-09-08 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1998-09-02 | 181 | 184 | 177 | 177 | 6,000 | 1,770 |
| 1998-09-01 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 1998-08-28 | 195 | 195 | 165 | 166 | 5,000 | 1,660 |
| 1998-08-26 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1998-08-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-08-24 | 204 | 206 | 201 | 201 | 11,000 | 2,010 |
| 1998-08-18 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1998-08-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-08-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-08-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-08-11 | 215 | 215 | 210 | 210 | 18,000 | 2,100 |
| 1998-08-10 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1998-08-07 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-08-06 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-08-04 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1998-08-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-07-31 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-07-30 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1998-07-28 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-07-27 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1998-07-23 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-07-22 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-07-17 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1998-07-16 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1998-07-15 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 1998-07-10 | 221 | 230 | 221 | 230 | 3,000 | 2,300 |
| 1998-07-09 | 221 | 221 | 220 | 220 | 3,000 | 2,200 |
| 1998-07-08 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-07-07 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-07-03 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1998-07-02 | 215 | 215 | 212 | 212 | 2,000 | 2,120 |
| 1998-07-01 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 1998-06-30 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 1998-06-29 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 1998-06-26 | 203 | 208 | 203 | 208 | 2,000 | 2,080 |
| 1998-06-25 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1998-06-23 | 208 | 208 | 203 | 203 | 7,000 | 2,030 |
| 1998-06-19 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1998-06-18 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1998-06-15 | 201 | 203 | 201 | 203 | 2,000 | 2,030 |
| 1998-06-09 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 1998-06-05 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1998-06-04 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1998-06-03 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1998-06-02 | 201 | 201 | 201 | 201 | 13,000 | 2,010 |
| 1998-06-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1998-05-29 | 216 | 216 | 203 | 203 | 3,000 | 2,030 |
| 1998-05-28 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1998-05-27 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-05-25 | 200 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1998-05-21 | 196 | 200 | 196 | 200 | 3,000 | 2,000 |
| 1998-05-19 | 209 | 209 | 195 | 195 | 2,000 | 1,950 |
| 1998-05-13 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 1998-05-07 | 202 | 202 | 201 | 201 | 4,000 | 2,010 |
| 1998-05-06 | 198 | 202 | 198 | 202 | 2,000 | 2,020 |
| 1998-04-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-04-24 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 1998-04-23 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1998-04-22 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
| 1998-04-17 | 198 | 198 | 195 | 195 | 2,000 | 1,950 |
| 1998-04-16 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-04-15 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1998-04-14 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 1998-04-13 | 210 | 210 | 200 | 201 | 13,000 | 2,010 |
| 1998-04-09 | 216 | 220 | 210 | 210 | 12,000 | 2,100 |
| 1998-04-08 | 214 | 216 | 214 | 216 | 3,000 | 2,160 |
| 1998-04-06 | 204 | 204 | 200 | 204 | 14,000 | 2,040 |
| 1998-04-03 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-03-31 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-03-27 | 222 | 240 | 222 | 240 | 4,000 | 2,400 |
| 1998-03-26 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1998-03-25 | 249 | 249 | 230 | 230 | 19,000 | 2,300 |
| 1998-03-24 | 245 | 245 | 242 | 242 | 5,000 | 2,420 |
| 1998-03-20 | 232 | 245 | 231 | 245 | 4,000 | 2,450 |
| 1998-03-19 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1998-03-18 | 231 | 231 | 231 | 231 | 10,000 | 2,310 |
| 1998-03-16 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1998-03-13 | 236 | 240 | 236 | 240 | 2,000 | 2,400 |
| 1998-03-12 | 239 | 241 | 231 | 241 | 13,000 | 2,410 |
| 1998-03-10 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1998-03-09 | 240 | 240 | 231 | 231 | 12,000 | 2,310 |
| 1998-03-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-03-04 | 250 | 250 | 240 | 240 | 14,000 | 2,400 |
| 1998-03-03 | 260 | 260 | 246 | 246 | 7,000 | 2,460 |
| 1998-03-02 | 250 | 255 | 250 | 255 | 13,000 | 2,550 |
| 1998-02-27 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
| 1998-02-26 | 243 | 243 | 242 | 243 | 19,000 | 2,430 |
| 1998-02-23 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1998-02-16 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1998-02-13 | 280 | 282 | 273 | 273 | 5,000 | 2,730 |
| 1998-02-12 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1998-02-10 | 270 | 273 | 270 | 273 | 2,000 | 2,730 |
| 1998-02-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-02-05 | 250 | 250 | 240 | 241 | 6,000 | 2,410 |
| 1998-02-04 | 250 | 253 | 250 | 250 | 8,000 | 2,500 |
| 1998-02-03 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1998-02-02 | 274 | 274 | 273 | 273 | 4,000 | 2,730 |
| 1998-01-30 | 280 | 280 | 279 | 279 | 10,000 | 2,790 |
| 1998-01-29 | 273 | 283 | 270 | 270 | 12,000 | 2,700 |
| 1998-01-28 | 243 | 263 | 243 | 263 | 5,000 | 2,630 |
| 1998-01-27 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1998-01-26 | 226 | 235 | 226 | 235 | 4,000 | 2,350 |
| 1998-01-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-01-21 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-01-20 | 200 | 200 | 192 | 192 | 8,000 | 1,920 |
| 1998-01-16 | 192 | 194 | 192 | 194 | 6,000 | 1,940 |
| 1998-01-12 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1998-01-09 | 190 | 190 | 182 | 182 | 11,000 | 1,820 |
| 1998-01-08 | 200 | 200 | 190 | 190 | 9,000 | 1,900 |
| 1998-01-07 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-01-06 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
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