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