6111 旭精機工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 198 | 198 | 190 | 195 | 6,000 | 1,950 |
| 1999-12-28 | 190 | 200 | 190 | 199 | 9,000 | 1,990 |
| 1999-12-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-12-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-12-21 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1999-12-20 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-12-17 | 199 | 199 | 185 | 185 | 11,000 | 1,850 |
| 1999-12-16 | 195 | 200 | 195 | 200 | 32,000 | 2,000 |
| 1999-12-15 | 190 | 200 | 190 | 195 | 29,000 | 1,950 |
| 1999-12-14 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
| 1999-12-13 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1999-12-10 | 185 | 188 | 185 | 187 | 4,000 | 1,870 |
| 1999-12-09 | 185 | 187 | 185 | 185 | 8,000 | 1,850 |
| 1999-12-08 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1999-12-06 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1999-11-30 | 188 | 188 | 187 | 187 | 4,000 | 1,870 |
| 1999-11-26 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 1999-11-24 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 1999-11-22 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 1999-11-19 | 181 | 184 | 181 | 181 | 4,000 | 1,810 |
| 1999-11-18 | 178 | 178 | 165 | 165 | 4,000 | 1,650 |
| 1999-11-16 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1999-11-15 | 161 | 161 | 160 | 160 | 13,000 | 1,600 |
| 1999-11-12 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 1999-11-11 | 162 | 162 | 160 | 161 | 37,000 | 1,610 |
| 1999-11-10 | 165 | 165 | 162 | 162 | 4,000 | 1,620 |
| 1999-11-08 | 185 | 185 | 161 | 161 | 4,000 | 1,610 |
| 1999-11-05 | 181 | 188 | 181 | 188 | 5,000 | 1,880 |
| 1999-11-04 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-11-02 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 1999-11-01 | 161 | 163 | 161 | 161 | 21,000 | 1,610 |
| 1999-10-26 | 173 | 173 | 166 | 166 | 17,000 | 1,660 |
| 1999-10-25 | 179 | 179 | 173 | 173 | 2,000 | 1,730 |
| 1999-10-21 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1999-10-19 | 180 | 180 | 165 | 165 | 7,000 | 1,650 |
| 1999-10-15 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1999-10-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-10-07 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 1999-10-06 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1999-10-05 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1999-10-01 | 190 | 190 | 183 | 183 | 9,000 | 1,830 |
| 1999-09-27 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1999-09-22 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 1999-09-21 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-09-20 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-09-17 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1999-09-16 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 1999-09-14 | 190 | 195 | 182 | 195 | 7,000 | 1,950 |
| 1999-09-09 | 191 | 191 | 191 | 191 | 8,000 | 1,910 |
| 1999-09-08 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1999-09-07 | 200 | 200 | 191 | 191 | 26,000 | 1,910 |
| 1999-09-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-09-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-09-02 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1999-08-27 | 210 | 210 | 201 | 201 | 11,000 | 2,010 |
| 1999-08-20 | 207 | 207 | 201 | 201 | 9,000 | 2,010 |
| 1999-08-19 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1999-08-17 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1999-08-16 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 1999-08-09 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1999-08-06 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 1999-08-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-08-04 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 1999-08-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-07-30 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 1999-07-29 | 210 | 210 | 197 | 197 | 5,000 | 1,970 |
| 1999-07-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-07-27 | 214 | 219 | 210 | 219 | 6,000 | 2,190 |
| 1999-07-26 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 1999-07-23 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 1999-07-22 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1999-07-19 | 223 | 223 | 220 | 222 | 14,000 | 2,220 |
| 1999-07-16 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 1999-07-15 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1999-07-14 | 222 | 230 | 222 | 222 | 14,000 | 2,220 |
| 1999-07-13 | 230 | 230 | 220 | 230 | 12,000 | 2,300 |
| 1999-07-12 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1999-07-09 | 220 | 235 | 220 | 225 | 21,000 | 2,250 |
| 1999-07-08 | 220 | 225 | 218 | 218 | 14,000 | 2,180 |
| 1999-07-07 | 220 | 220 | 211 | 211 | 4,000 | 2,110 |
| 1999-07-06 | 225 | 225 | 222 | 222 | 8,000 | 2,220 |
| 1999-07-05 | 216 | 225 | 215 | 220 | 29,000 | 2,200 |
| 1999-07-02 | 215 | 216 | 215 | 216 | 15,000 | 2,160 |
| 1999-07-01 | 220 | 220 | 216 | 216 | 9,000 | 2,160 |
| 1999-06-30 | 225 | 225 | 210 | 210 | 10,000 | 2,100 |
| 1999-06-29 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-06-28 | 232 | 235 | 225 | 225 | 8,000 | 2,250 |
| 1999-06-25 | 220 | 223 | 220 | 223 | 6,000 | 2,230 |
| 1999-06-24 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1999-06-23 | 220 | 223 | 220 | 220 | 5,000 | 2,200 |
| 1999-06-22 | 222 | 222 | 220 | 220 | 12,000 | 2,200 |
| 1999-06-21 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1999-06-18 | 213 | 220 | 213 | 220 | 9,000 | 2,200 |
| 1999-06-17 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 1999-06-16 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 1999-06-15 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 1999-06-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1999-06-11 | 204 | 205 | 204 | 205 | 5,000 | 2,050 |
| 1999-06-10 | 200 | 205 | 200 | 205 | 11,000 | 2,050 |
| 1999-06-04 | 210 | 215 | 210 | 210 | 8,000 | 2,100 |
| 1999-05-28 | 209 | 209 | 203 | 205 | 3,000 | 2,050 |
| 1999-05-27 | 210 | 215 | 210 | 210 | 6,000 | 2,100 |
| 1999-05-18 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1999-05-17 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1999-05-14 | 210 | 220 | 201 | 201 | 5,000 | 2,010 |
| 1999-05-11 | 225 | 225 | 220 | 222 | 9,000 | 2,220 |
| 1999-05-10 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-05-07 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1999-04-28 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 1999-04-26 | 199 | 210 | 199 | 210 | 21,000 | 2,100 |
| 1999-04-21 | 205 | 205 | 198 | 198 | 12,000 | 1,980 |
| 1999-04-20 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-04-19 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-04-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-04-15 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-04-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-04-09 | 200 | 210 | 197 | 210 | 11,000 | 2,100 |
| 1999-04-07 | 210 | 210 | 193 | 196 | 7,000 | 1,960 |
| 1999-04-06 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-04-05 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-04-02 | 200 | 200 | 186 | 186 | 10,000 | 1,860 |
| 1999-04-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-03-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-03-30 | 215 | 215 | 200 | 200 | 3,000 | 2,000 |
| 1999-03-29 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-03-26 | 220 | 220 | 210 | 210 | 7,000 | 2,100 |
| 1999-03-25 | 200 | 210 | 200 | 210 | 3,000 | 2,100 |
| 1999-03-24 | 196 | 200 | 196 | 200 | 4,000 | 2,000 |
| 1999-03-23 | 186 | 196 | 186 | 196 | 6,000 | 1,960 |
| 1999-03-18 | 186 | 198 | 183 | 183 | 11,000 | 1,830 |
| 1999-03-17 | 186 | 186 | 184 | 186 | 11,000 | 1,860 |
| 1999-03-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-03-15 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1999-03-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-03-09 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1999-03-08 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1999-03-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-03-04 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1999-03-03 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1999-03-02 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 1999-02-25 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1999-02-24 | 169 | 178 | 169 | 178 | 2,000 | 1,780 |
| 1999-02-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-02-17 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1999-02-15 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 1999-02-09 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1999-02-08 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 1999-02-05 | 173 | 173 | 173 | 173 | 11,000 | 1,730 |
| 1999-02-04 | 166 | 171 | 166 | 166 | 5,000 | 1,660 |
| 1999-02-02 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 1999-02-01 | 174 | 174 | 171 | 171 | 8,000 | 1,710 |
| 1999-01-29 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1999-01-27 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1999-01-26 | 170 | 180 | 170 | 180 | 3,000 | 1,800 |
| 1999-01-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-01-21 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 1999-01-20 | 166 | 170 | 160 | 165 | 20,000 | 1,650 |
| 1999-01-19 | 180 | 180 | 160 | 160 | 58,000 | 1,600 |
| 1999-01-13 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-01-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-01-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
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