6111 旭精機工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-12-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-12-21 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2001-12-20 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
| 2001-12-19 | 156 | 156 | 150 | 150 | 19,000 | 1,500 |
| 2001-12-13 | 164 | 164 | 160 | 160 | 10,000 | 1,600 |
| 2001-12-11 | 165 | 165 | 165 | 165 | 19,000 | 1,650 |
| 2001-12-10 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2001-12-06 | 165 | 166 | 165 | 166 | 9,000 | 1,660 |
| 2001-12-03 | 160 | 166 | 160 | 166 | 7,000 | 1,660 |
| 2001-11-30 | 166 | 166 | 160 | 160 | 29,000 | 1,600 |
| 2001-11-29 | 175 | 175 | 170 | 170 | 18,000 | 1,700 |
| 2001-11-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-26 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2001-11-22 | 179 | 179 | 179 | 179 | 10,000 | 1,790 |
| 2001-11-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-16 | 175 | 177 | 170 | 170 | 6,000 | 1,700 |
| 2001-11-15 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-11-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-09 | 187 | 187 | 180 | 180 | 9,000 | 1,800 |
| 2001-11-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-11-06 | 185 | 185 | 184 | 184 | 6,000 | 1,840 |
| 2001-11-05 | 185 | 185 | 184 | 184 | 6,000 | 1,840 |
| 2001-11-01 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-10-31 | 195 | 195 | 191 | 192 | 10,000 | 1,920 |
| 2001-10-30 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-10-26 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-10-24 | 200 | 200 | 190 | 190 | 6,000 | 1,900 |
| 2001-10-23 | 195 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2001-10-22 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2001-10-18 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-10-17 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2001-10-15 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-12 | 205 | 205 | 204 | 205 | 8,000 | 2,050 |
| 2001-10-11 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2001-10-10 | 209 | 209 | 200 | 208 | 10,000 | 2,080 |
| 2001-10-09 | 208 | 209 | 203 | 207 | 13,000 | 2,070 |
| 2001-10-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-04 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-10-03 | 204 | 208 | 200 | 202 | 14,000 | 2,020 |
| 2001-10-02 | 206 | 206 | 202 | 202 | 4,000 | 2,020 |
| 2001-10-01 | 209 | 209 | 200 | 201 | 6,000 | 2,010 |
| 2001-09-28 | 200 | 205 | 200 | 205 | 8,000 | 2,050 |
| 2001-09-27 | 207 | 207 | 201 | 201 | 5,000 | 2,010 |
| 2001-09-26 | 209 | 209 | 201 | 208 | 14,000 | 2,080 |
| 2001-09-25 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2001-09-21 | 191 | 191 | 182 | 182 | 9,000 | 1,820 |
| 2001-09-19 | 198 | 198 | 185 | 189 | 22,000 | 1,890 |
| 2001-09-18 | 211 | 214 | 200 | 200 | 22,000 | 2,000 |
| 2001-09-17 | 215 | 218 | 206 | 214 | 90,000 | 2,140 |
| 2001-09-14 | 194 | 215 | 193 | 210 | 18,000 | 2,100 |
| 2001-09-13 | 186 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2001-09-12 | 185 | 190 | 184 | 190 | 14,000 | 1,900 |
| 2001-09-07 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2001-09-05 | 185 | 186 | 181 | 186 | 5,000 | 1,860 |
| 2001-09-04 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2001-09-03 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2001-08-30 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2001-08-29 | 188 | 188 | 185 | 185 | 6,000 | 1,850 |
| 2001-08-27 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2001-08-24 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2001-08-23 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2001-08-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-08-20 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-08-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-08-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-08-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-08-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-08-01 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-07-27 | 195 | 195 | 195 | 195 | 83,000 | 1,950 |
| 2001-07-26 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2001-07-18 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-07-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-07-13 | 200 | 200 | 195 | 195 | 20,000 | 1,950 |
| 2001-07-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-07-06 | 195 | 199 | 195 | 199 | 12,000 | 1,990 |
| 2001-07-05 | 195 | 195 | 195 | 195 | 12,000 | 1,950 |
| 2001-07-04 | 199 | 199 | 195 | 195 | 8,000 | 1,950 |
| 2001-06-29 | 199 | 199 | 199 | 199 | 21,000 | 1,990 |
| 2001-06-25 | 200 | 200 | 199 | 199 | 12,000 | 1,990 |
| 2001-06-22 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2001-06-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-06-19 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2001-06-12 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2001-06-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-06-06 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-06-05 | 195 | 195 | 190 | 190 | 20,000 | 1,900 |
| 2001-05-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-28 | 200 | 200 | 195 | 195 | 44,000 | 1,950 |
| 2001-05-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-05-24 | 204 | 204 | 200 | 200 | 15,000 | 2,000 |
| 2001-05-23 | 195 | 205 | 195 | 205 | 14,000 | 2,050 |
| 2001-05-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-18 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-05-17 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2001-05-16 | 202 | 202 | 200 | 202 | 6,000 | 2,020 |
| 2001-05-14 | 205 | 205 | 204 | 204 | 19,000 | 2,040 |
| 2001-05-09 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-05-07 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2001-05-02 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-05-01 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2001-04-26 | 208 | 210 | 197 | 197 | 8,000 | 1,970 |
| 2001-04-24 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-04-23 | 197 | 210 | 197 | 210 | 10,000 | 2,100 |
| 2001-04-20 | 202 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2001-04-19 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2001-04-16 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 2001-04-13 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2001-04-12 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-04-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-04-10 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-04-09 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-04-06 | 197 | 197 | 195 | 195 | 9,000 | 1,950 |
| 2001-03-30 | 199 | 199 | 182 | 182 | 8,000 | 1,820 |
| 2001-03-29 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-03-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-03-26 | 195 | 205 | 195 | 205 | 7,000 | 2,050 |
| 2001-03-23 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2001-03-22 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2001-03-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-03-16 | 190 | 195 | 190 | 195 | 13,000 | 1,950 |
| 2001-03-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-03-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-03-13 | 192 | 192 | 192 | 192 | 7,000 | 1,920 |
| 2001-03-12 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2001-03-05 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2001-03-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-02-26 | 192 | 192 | 185 | 192 | 15,000 | 1,920 |
| 2001-02-23 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2001-02-22 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-02-21 | 191 | 191 | 190 | 190 | 11,000 | 1,900 |
| 2001-02-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-15 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2001-02-13 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-02-08 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2001-02-07 | 188 | 188 | 188 | 188 | 50,000 | 1,880 |
| 2001-02-06 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2001-02-05 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2001-02-02 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2001-02-01 | 185 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2001-01-31 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2001-01-30 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2001-01-25 | 186 | 186 | 181 | 181 | 5,000 | 1,810 |
| 2001-01-24 | 189 | 189 | 185 | 185 | 5,000 | 1,850 |
| 2001-01-23 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2001-01-22 | 180 | 181 | 180 | 180 | 36,000 | 1,800 |
| 2001-01-19 | 185 | 190 | 185 | 190 | 12,000 | 1,900 |
| 2001-01-18 | 190 | 190 | 188 | 190 | 14,000 | 1,900 |
| 2001-01-17 | 196 | 200 | 195 | 200 | 9,000 | 2,000 |
| 2001-01-16 | 180 | 200 | 180 | 200 | 4,000 | 2,000 |
| 2001-01-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-01-12 | 180 | 190 | 180 | 190 | 3,000 | 1,900 |
| 2001-01-11 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2001-01-10 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2001-01-09 | 191 | 191 | 189 | 189 | 6,000 | 1,890 |
| 2001-01-05 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
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
