6111 旭精機工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2002-12-27 | 90 | 90 | 89 | 90 | 4,000 | 900 |
| 2002-12-26 | 86 | 90 | 86 | 90 | 22,000 | 900 |
| 2002-12-25 | 90 | 90 | 86 | 86 | 8,000 | 860 |
| 2002-12-24 | 88 | 91 | 88 | 90 | 22,000 | 900 |
| 2002-12-20 | 88 | 90 | 87 | 90 | 37,000 | 900 |
| 2002-12-19 | 88 | 88 | 86 | 86 | 13,000 | 860 |
| 2002-12-18 | 87 | 90 | 87 | 89 | 14,000 | 890 |
| 2002-12-17 | 90 | 90 | 86 | 90 | 8,000 | 900 |
| 2002-12-16 | 90 | 91 | 90 | 90 | 12,000 | 900 |
| 2002-12-13 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2002-12-12 | 92 | 92 | 90 | 91 | 25,000 | 910 |
| 2002-12-11 | 96 | 96 | 95 | 95 | 35,000 | 950 |
| 2002-12-06 | 98 | 98 | 96 | 96 | 14,000 | 960 |
| 2002-12-05 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2002-12-04 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-12-03 | 105 | 105 | 100 | 100 | 3,000 | 1,000 |
| 2002-11-29 | 100 | 106 | 100 | 106 | 8,000 | 1,060 |
| 2002-11-28 | 100 | 101 | 100 | 100 | 18,000 | 1,000 |
| 2002-11-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-26 | 102 | 102 | 101 | 101 | 9,000 | 1,010 |
| 2002-11-25 | 98 | 102 | 98 | 102 | 2,000 | 1,020 |
| 2002-11-22 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2002-11-21 | 98 | 100 | 98 | 98 | 18,000 | 980 |
| 2002-11-20 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2002-11-19 | 95 | 95 | 90 | 90 | 26,000 | 900 |
| 2002-11-18 | 103 | 103 | 95 | 95 | 7,000 | 950 |
| 2002-11-15 | 101 | 101 | 95 | 101 | 8,000 | 1,010 |
| 2002-11-14 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2002-11-13 | 103 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2002-11-12 | 103 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2002-11-08 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2002-11-07 | 107 | 107 | 105 | 106 | 6,000 | 1,060 |
| 2002-11-06 | 114 | 114 | 111 | 111 | 3,000 | 1,110 |
| 2002-11-05 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-11-01 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2002-10-31 | 115 | 115 | 111 | 111 | 3,000 | 1,110 |
| 2002-10-30 | 115 | 115 | 115 | 115 | 20,000 | 1,150 |
| 2002-10-28 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2002-10-23 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-10-22 | 116 | 116 | 115 | 115 | 9,000 | 1,150 |
| 2002-10-18 | 115 | 117 | 115 | 116 | 4,000 | 1,160 |
| 2002-10-17 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-10-16 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-10-11 | 106 | 115 | 105 | 115 | 12,000 | 1,150 |
| 2002-10-10 | 115 | 115 | 101 | 106 | 9,000 | 1,060 |
| 2002-10-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-10-07 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-10-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-10-02 | 125 | 125 | 115 | 125 | 4,000 | 1,250 |
| 2002-09-30 | 120 | 130 | 120 | 130 | 4,000 | 1,300 |
| 2002-09-27 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-09-26 | 122 | 123 | 122 | 123 | 12,000 | 1,230 |
| 2002-09-24 | 120 | 122 | 120 | 122 | 26,000 | 1,220 |
| 2002-09-20 | 116 | 118 | 116 | 118 | 2,000 | 1,180 |
| 2002-09-19 | 116 | 121 | 116 | 121 | 5,000 | 1,210 |
| 2002-09-18 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2002-09-17 | 114 | 121 | 114 | 120 | 18,000 | 1,200 |
| 2002-09-13 | 112 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2002-09-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-09-11 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-09-10 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-09-06 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-09-04 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2002-09-02 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-08-30 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2002-08-29 | 127 | 128 | 127 | 128 | 10,000 | 1,280 |
| 2002-08-28 | 128 | 128 | 128 | 128 | 7,000 | 1,280 |
| 2002-08-27 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2002-08-26 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2002-08-23 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-08-21 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-08-20 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2002-08-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-08-16 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2002-08-13 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2002-08-09 | 132 | 132 | 130 | 130 | 3,000 | 1,300 |
| 2002-08-08 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2002-08-07 | 131 | 134 | 131 | 133 | 5,000 | 1,330 |
| 2002-08-05 | 131 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2002-08-01 | 135 | 135 | 130 | 131 | 5,000 | 1,310 |
| 2002-07-31 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2002-07-30 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2002-07-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-07-26 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2002-07-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-07-24 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2002-07-18 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2002-07-16 | 141 | 141 | 141 | 141 | 12,000 | 1,410 |
| 2002-07-15 | 141 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2002-07-12 | 143 | 143 | 141 | 141 | 4,000 | 1,410 |
| 2002-07-11 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2002-07-10 | 145 | 145 | 140 | 145 | 7,000 | 1,450 |
| 2002-07-08 | 143 | 145 | 143 | 145 | 10,000 | 1,450 |
| 2002-07-03 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-07-02 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-06-28 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2002-06-26 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 2002-06-25 | 145 | 145 | 141 | 141 | 13,000 | 1,410 |
| 2002-06-24 | 145 | 145 | 145 | 145 | 16,000 | 1,450 |
| 2002-06-21 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2002-06-19 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2002-06-18 | 140 | 143 | 140 | 143 | 7,000 | 1,430 |
| 2002-06-17 | 145 | 146 | 145 | 146 | 10,000 | 1,460 |
| 2002-06-14 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2002-06-11 | 150 | 150 | 150 | 150 | 16,000 | 1,500 |
| 2002-06-10 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-06-05 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2002-06-04 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2002-06-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-05-29 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2002-05-27 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2002-05-24 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2002-05-23 | 156 | 156 | 154 | 154 | 6,000 | 1,540 |
| 2002-05-22 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2002-05-21 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-05-20 | 145 | 160 | 145 | 160 | 7,000 | 1,600 |
| 2002-05-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-05-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-05-09 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2002-05-07 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2002-05-02 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-05-01 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2002-04-30 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2002-04-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-04-25 | 148 | 150 | 148 | 150 | 7,000 | 1,500 |
| 2002-04-24 | 149 | 149 | 146 | 146 | 2,000 | 1,460 |
| 2002-04-22 | 150 | 150 | 140 | 150 | 5,000 | 1,500 |
| 2002-04-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-04-18 | 144 | 145 | 144 | 144 | 11,000 | 1,440 |
| 2002-04-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-04-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-04-11 | 144 | 145 | 144 | 145 | 8,000 | 1,450 |
| 2002-04-10 | 150 | 150 | 144 | 144 | 3,000 | 1,440 |
| 2002-04-08 | 153 | 153 | 151 | 153 | 8,000 | 1,530 |
| 2002-04-05 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2002-04-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-03-29 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2002-03-28 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2002-03-27 | 155 | 155 | 155 | 155 | 13,000 | 1,550 |
| 2002-03-26 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-03-25 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2002-03-22 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-03-20 | 155 | 158 | 155 | 158 | 9,000 | 1,580 |
| 2002-03-19 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-03-18 | 155 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2002-03-15 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-03-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-03-13 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-03-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2002-03-11 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-03-08 | 154 | 155 | 151 | 155 | 12,000 | 1,550 |
| 2002-03-07 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2002-03-05 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-03-04 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-03-01 | 153 | 154 | 153 | 154 | 11,000 | 1,540 |
| 2002-02-28 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2002-02-26 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2002-02-21 | 142 | 145 | 142 | 145 | 4,000 | 1,450 |
| 2002-02-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-02-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-02-13 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2002-02-08 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-02-01 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-01-29 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-01-28 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2002-01-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-01-21 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-01-18 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-01-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-01-15 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-01-11 | 158 | 158 | 156 | 156 | 4,000 | 1,560 |
| 2002-01-10 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
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
