6111 旭精機工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 195 | 197 | 194 | 197 | 6,000 | 1,970 |
| 2000-12-28 | 184 | 194 | 184 | 194 | 7,000 | 1,940 |
| 2000-12-27 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2000-12-25 | 190 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2000-12-22 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2000-12-21 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 2000-12-19 | 193 | 193 | 190 | 191 | 20,000 | 1,910 |
| 2000-12-18 | 203 | 203 | 198 | 198 | 2,000 | 1,980 |
| 2000-12-15 | 193 | 200 | 193 | 200 | 7,000 | 2,000 |
| 2000-12-13 | 200 | 200 | 191 | 191 | 5,000 | 1,910 |
| 2000-12-12 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 2000-12-11 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2000-12-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-12-05 | 193 | 200 | 193 | 200 | 4,000 | 2,000 |
| 2000-12-04 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-11-30 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-11-29 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 2000-11-28 | 200 | 200 | 200 | 200 | 20,000 | 2,000 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2000-11-24 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-11-22 | 200 | 200 | 197 | 197 | 5,000 | 1,970 |
| 2000-11-17 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-11-16 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2000-11-14 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2000-11-13 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2000-11-10 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2000-11-09 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2000-11-08 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2000-11-07 | 200 | 200 | 200 | 200 | 26,000 | 2,000 |
| 2000-11-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-11-02 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2000-10-31 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2000-10-30 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2000-10-24 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-10-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-10-18 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-10-17 | 227 | 227 | 227 | 227 | 5,000 | 2,270 |
| 2000-10-16 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-10-13 | 190 | 200 | 190 | 200 | 4,000 | 2,000 |
| 2000-10-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-10-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-10-05 | 210 | 210 | 210 | 210 | 16,000 | 2,100 |
| 2000-10-04 | 205 | 210 | 205 | 210 | 10,000 | 2,100 |
| 2000-10-02 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 2000-09-29 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2000-09-28 | 195 | 195 | 190 | 191 | 4,000 | 1,910 |
| 2000-09-27 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2000-09-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-09-20 | 199 | 200 | 190 | 190 | 7,000 | 1,900 |
| 2000-09-18 | 200 | 200 | 192 | 200 | 15,000 | 2,000 |
| 2000-09-14 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-09-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-09-12 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
| 2000-09-08 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-09-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-09-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-08-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-08-29 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-08-24 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2000-08-22 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2000-08-17 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-08-16 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2000-08-15 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-08-14 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2000-08-08 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2000-08-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-08-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-07-31 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2000-07-27 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2000-07-26 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2000-07-24 | 211 | 211 | 201 | 201 | 7,000 | 2,010 |
| 2000-07-21 | 212 | 212 | 210 | 210 | 6,000 | 2,100 |
| 2000-07-19 | 213 | 214 | 213 | 214 | 7,000 | 2,140 |
| 2000-07-18 | 215 | 215 | 212 | 212 | 13,000 | 2,120 |
| 2000-07-17 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-07-14 | 218 | 223 | 218 | 223 | 3,000 | 2,230 |
| 2000-07-13 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2000-07-12 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2000-07-11 | 215 | 224 | 212 | 224 | 8,000 | 2,240 |
| 2000-07-10 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2000-07-07 | 212 | 218 | 212 | 218 | 3,000 | 2,180 |
| 2000-07-05 | 217 | 222 | 217 | 218 | 7,000 | 2,180 |
| 2000-07-04 | 211 | 212 | 211 | 212 | 6,000 | 2,120 |
| 2000-07-03 | 210 | 211 | 210 | 211 | 10,000 | 2,110 |
| 2000-06-30 | 205 | 210 | 200 | 210 | 13,000 | 2,100 |
| 2000-06-29 | 202 | 203 | 200 | 203 | 14,000 | 2,030 |
| 2000-06-28 | 200 | 202 | 200 | 201 | 5,000 | 2,010 |
| 2000-06-27 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 2000-06-26 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2000-06-23 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2000-06-22 | 203 | 210 | 203 | 203 | 16,000 | 2,030 |
| 2000-06-21 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2000-06-20 | 196 | 198 | 196 | 197 | 10,000 | 1,970 |
| 2000-06-19 | 200 | 200 | 196 | 196 | 11,000 | 1,960 |
| 2000-06-16 | 210 | 210 | 200 | 200 | 9,000 | 2,000 |
| 2000-06-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-06-14 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-06-13 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 2000-06-12 | 200 | 200 | 198 | 200 | 26,000 | 2,000 |
| 2000-06-08 | 195 | 200 | 194 | 200 | 7,000 | 2,000 |
| 2000-06-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-06-06 | 191 | 195 | 191 | 195 | 3,000 | 1,950 |
| 2000-06-01 | 200 | 200 | 190 | 190 | 2,000 | 1,900 |
| 2000-05-30 | 192 | 200 | 192 | 200 | 5,000 | 2,000 |
| 2000-05-29 | 195 | 195 | 192 | 195 | 14,000 | 1,950 |
| 2000-05-26 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-05-25 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2000-05-24 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2000-05-23 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2000-05-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-05-16 | 201 | 201 | 195 | 195 | 4,000 | 1,950 |
| 2000-05-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-05-11 | 205 | 205 | 200 | 200 | 2,000 | 2,000 |
| 2000-05-10 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-05-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-05-02 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-05-01 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2000-04-28 | 210 | 210 | 203 | 203 | 5,000 | 2,030 |
| 2000-04-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-04-26 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2000-04-24 | 206 | 206 | 203 | 203 | 5,000 | 2,030 |
| 2000-04-20 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-04-19 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2000-04-18 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2000-04-17 | 225 | 225 | 220 | 220 | 9,000 | 2,200 |
| 2000-04-12 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2000-04-10 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2000-04-07 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2000-04-05 | 235 | 235 | 235 | 235 | 15,000 | 2,350 |
| 2000-04-03 | 240 | 245 | 240 | 240 | 6,000 | 2,400 |
| 2000-03-31 | 239 | 239 | 231 | 239 | 7,000 | 2,390 |
| 2000-03-30 | 239 | 239 | 235 | 235 | 2,000 | 2,350 |
| 2000-03-29 | 240 | 240 | 235 | 239 | 5,000 | 2,390 |
| 2000-03-28 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-03-27 | 235 | 240 | 235 | 240 | 16,000 | 2,400 |
| 2000-03-24 | 230 | 235 | 230 | 235 | 7,000 | 2,350 |
| 2000-03-23 | 235 | 235 | 235 | 235 | 15,000 | 2,350 |
| 2000-03-22 | 230 | 240 | 230 | 240 | 8,000 | 2,400 |
| 2000-03-21 | 224 | 225 | 221 | 221 | 10,000 | 2,210 |
| 2000-03-17 | 230 | 230 | 225 | 230 | 9,000 | 2,300 |
| 2000-03-16 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2000-03-15 | 237 | 237 | 235 | 235 | 7,000 | 2,350 |
| 2000-03-14 | 247 | 247 | 239 | 242 | 7,000 | 2,420 |
| 2000-03-13 | 242 | 250 | 225 | 250 | 29,000 | 2,500 |
| 2000-03-10 | 239 | 239 | 237 | 237 | 9,000 | 2,370 |
| 2000-03-09 | 231 | 239 | 231 | 239 | 33,000 | 2,390 |
| 2000-03-07 | 239 | 239 | 231 | 231 | 9,000 | 2,310 |
| 2000-03-06 | 239 | 240 | 226 | 239 | 9,000 | 2,390 |
| 2000-03-03 | 244 | 244 | 221 | 221 | 16,000 | 2,210 |
| 2000-03-02 | 225 | 239 | 225 | 239 | 24,000 | 2,390 |
| 2000-03-01 | 249 | 249 | 221 | 221 | 24,000 | 2,210 |
| 2000-02-29 | 270 | 270 | 245 | 250 | 97,000 | 2,500 |
| 2000-02-25 | 171 | 180 | 171 | 180 | 4,000 | 1,800 |
| 2000-02-24 | 171 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2000-02-23 | 180 | 180 | 166 | 166 | 6,000 | 1,660 |
| 2000-02-22 | 180 | 180 | 177 | 180 | 10,000 | 1,800 |
| 2000-02-21 | 185 | 185 | 175 | 181 | 38,000 | 1,810 |
| 2000-02-18 | 183 | 183 | 182 | 182 | 7,000 | 1,820 |
| 2000-02-17 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-02-16 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-02-15 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2000-02-09 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-02-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-02-01 | 182 | 185 | 182 | 185 | 2,000 | 1,850 |
| 2000-01-31 | 180 | 182 | 180 | 182 | 11,000 | 1,820 |
| 2000-01-28 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-01-27 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2000-01-26 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-01-24 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2000-01-20 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2000-01-19 | 186 | 186 | 185 | 185 | 8,000 | 1,850 |
| 2000-01-18 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-01-17 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-01-14 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2000-01-12 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2000-01-05 | 191 | 200 | 190 | 200 | 13,000 | 2,000 |
| 2000-01-04 | 196 | 198 | 196 | 196 | 3,000 | 1,960 |
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
