6111 旭精機工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2003-12-29 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2003-12-26 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2003-12-25 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-12-24 | 157 | 157 | 155 | 155 | 17,000 | 1,550 |
| 2003-12-22 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2003-12-19 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2003-12-17 | 177 | 177 | 171 | 176 | 111,000 | 1,760 |
| 2003-12-16 | 174 | 178 | 174 | 177 | 52,000 | 1,770 |
| 2003-12-15 | 166 | 170 | 163 | 170 | 13,000 | 1,700 |
| 2003-12-12 | 168 | 172 | 165 | 166 | 32,000 | 1,660 |
| 2003-12-11 | 158 | 165 | 158 | 165 | 26,000 | 1,650 |
| 2003-12-10 | 158 | 159 | 151 | 158 | 27,000 | 1,580 |
| 2003-12-08 | 157 | 158 | 151 | 158 | 27,000 | 1,580 |
| 2003-12-05 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2003-12-04 | 139 | 145 | 139 | 145 | 32,000 | 1,450 |
| 2003-12-03 | 140 | 140 | 140 | 140 | 18,000 | 1,400 |
| 2003-12-01 | 133 | 145 | 133 | 145 | 29,000 | 1,450 |
| 2003-11-28 | 142 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2003-11-27 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2003-11-26 | 145 | 145 | 145 | 145 | 46,000 | 1,450 |
| 2003-11-21 | 142 | 145 | 137 | 145 | 17,000 | 1,450 |
| 2003-11-20 | 145 | 145 | 141 | 145 | 45,000 | 1,450 |
| 2003-11-19 | 133 | 146 | 133 | 145 | 9,000 | 1,450 |
| 2003-11-18 | 142 | 148 | 140 | 148 | 20,000 | 1,480 |
| 2003-11-17 | 147 | 147 | 143 | 145 | 78,000 | 1,450 |
| 2003-11-14 | 147 | 149 | 147 | 149 | 3,000 | 1,490 |
| 2003-11-12 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-11-11 | 148 | 149 | 148 | 148 | 85,000 | 1,480 |
| 2003-11-10 | 149 | 149 | 149 | 149 | 14,000 | 1,490 |
| 2003-11-07 | 145 | 150 | 145 | 150 | 12,000 | 1,500 |
| 2003-11-06 | 149 | 149 | 148 | 148 | 24,000 | 1,480 |
| 2003-11-04 | 150 | 154 | 150 | 154 | 2,000 | 1,540 |
| 2003-10-30 | 145 | 155 | 144 | 154 | 8,000 | 1,540 |
| 2003-10-29 | 144 | 148 | 144 | 148 | 4,000 | 1,480 |
| 2003-10-28 | 145 | 148 | 145 | 148 | 7,000 | 1,480 |
| 2003-10-27 | 144 | 144 | 144 | 144 | 12,000 | 1,440 |
| 2003-10-24 | 147 | 147 | 145 | 145 | 9,000 | 1,450 |
| 2003-10-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-21 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2003-10-20 | 146 | 146 | 146 | 146 | 10,000 | 1,460 |
| 2003-10-17 | 147 | 149 | 144 | 148 | 12,000 | 1,480 |
| 2003-10-16 | 144 | 147 | 143 | 147 | 7,000 | 1,470 |
| 2003-10-15 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2003-10-14 | 146 | 147 | 142 | 142 | 7,000 | 1,420 |
| 2003-10-10 | 146 | 148 | 144 | 148 | 13,000 | 1,480 |
| 2003-10-08 | 146 | 147 | 143 | 147 | 13,000 | 1,470 |
| 2003-10-07 | 145 | 148 | 144 | 148 | 8,000 | 1,480 |
| 2003-10-06 | 145 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2003-10-03 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-10-01 | 141 | 148 | 141 | 148 | 3,000 | 1,480 |
| 2003-09-30 | 138 | 149 | 138 | 149 | 6,000 | 1,490 |
| 2003-09-29 | 140 | 140 | 132 | 139 | 7,000 | 1,390 |
| 2003-09-26 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2003-09-25 | 135 | 140 | 135 | 140 | 8,000 | 1,400 |
| 2003-09-22 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2003-09-19 | 141 | 142 | 140 | 142 | 7,000 | 1,420 |
| 2003-09-18 | 139 | 141 | 139 | 141 | 18,000 | 1,410 |
| 2003-09-17 | 135 | 140 | 135 | 140 | 8,000 | 1,400 |
| 2003-09-16 | 139 | 139 | 131 | 136 | 7,000 | 1,360 |
| 2003-09-09 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2003-09-08 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-09-05 | 135 | 140 | 134 | 140 | 8,000 | 1,400 |
| 2003-09-04 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-09-03 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2003-09-02 | 138 | 141 | 138 | 141 | 7,000 | 1,410 |
| 2003-09-01 | 137 | 141 | 137 | 141 | 4,000 | 1,410 |
| 2003-08-29 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-08-28 | 131 | 136 | 131 | 136 | 15,000 | 1,360 |
| 2003-08-27 | 133 | 134 | 133 | 134 | 14,000 | 1,340 |
| 2003-08-26 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2003-08-25 | 129 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2003-08-22 | 128 | 133 | 128 | 133 | 12,000 | 1,330 |
| 2003-08-21 | 127 | 135 | 127 | 135 | 39,000 | 1,350 |
| 2003-08-20 | 128 | 130 | 123 | 130 | 47,000 | 1,300 |
| 2003-08-19 | 126 | 131 | 126 | 126 | 49,000 | 1,260 |
| 2003-08-18 | 121 | 121 | 120 | 121 | 6,000 | 1,210 |
| 2003-08-15 | 120 | 125 | 120 | 125 | 14,000 | 1,250 |
| 2003-08-14 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 2003-08-13 | 120 | 120 | 120 | 120 | 22,000 | 1,200 |
| 2003-08-12 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 2003-08-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-08-07 | 119 | 120 | 111 | 120 | 14,000 | 1,200 |
| 2003-08-06 | 112 | 119 | 111 | 119 | 12,000 | 1,190 |
| 2003-08-05 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2003-08-04 | 121 | 121 | 120 | 121 | 23,000 | 1,210 |
| 2003-07-31 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-07-30 | 125 | 125 | 121 | 125 | 7,000 | 1,250 |
| 2003-07-29 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-07-28 | 125 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2003-07-25 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-07-24 | 121 | 122 | 121 | 122 | 7,000 | 1,220 |
| 2003-07-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-07-18 | 120 | 121 | 120 | 120 | 12,000 | 1,200 |
| 2003-07-17 | 122 | 122 | 121 | 121 | 17,000 | 1,210 |
| 2003-07-16 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-07-15 | 128 | 128 | 123 | 123 | 10,000 | 1,230 |
| 2003-07-11 | 128 | 128 | 125 | 125 | 25,000 | 1,250 |
| 2003-07-10 | 128 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2003-07-09 | 132 | 132 | 128 | 128 | 7,000 | 1,280 |
| 2003-07-08 | 133 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2003-07-07 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2003-07-04 | 135 | 136 | 133 | 133 | 11,000 | 1,330 |
| 2003-07-03 | 136 | 136 | 135 | 136 | 17,000 | 1,360 |
| 2003-07-02 | 134 | 136 | 134 | 136 | 18,000 | 1,360 |
| 2003-07-01 | 131 | 134 | 131 | 131 | 25,000 | 1,310 |
| 2003-06-30 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2003-06-27 | 131 | 131 | 131 | 131 | 13,000 | 1,310 |
| 2003-06-26 | 131 | 132 | 131 | 131 | 14,000 | 1,310 |
| 2003-06-25 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2003-06-24 | 134 | 134 | 130 | 130 | 17,000 | 1,300 |
| 2003-06-23 | 131 | 132 | 131 | 132 | 21,000 | 1,320 |
| 2003-06-20 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2003-06-18 | 131 | 131 | 128 | 131 | 10,000 | 1,310 |
| 2003-06-16 | 138 | 138 | 131 | 131 | 7,000 | 1,310 |
| 2003-06-13 | 130 | 139 | 130 | 138 | 24,000 | 1,380 |
| 2003-06-12 | 127 | 130 | 125 | 125 | 9,000 | 1,250 |
| 2003-06-11 | 130 | 130 | 125 | 130 | 9,000 | 1,300 |
| 2003-06-10 | 130 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2003-06-09 | 130 | 130 | 118 | 130 | 12,000 | 1,300 |
| 2003-06-06 | 118 | 120 | 118 | 120 | 11,000 | 1,200 |
| 2003-06-04 | 118 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2003-06-03 | 117 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2003-06-02 | 117 | 118 | 117 | 118 | 9,000 | 1,180 |
| 2003-05-30 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2003-05-29 | 115 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2003-05-28 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2003-05-26 | 116 | 116 | 111 | 113 | 18,000 | 1,130 |
| 2003-05-23 | 107 | 116 | 107 | 116 | 8,000 | 1,160 |
| 2003-05-22 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-05-21 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-05-20 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2003-05-16 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2003-05-15 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2003-05-14 | 118 | 118 | 115 | 115 | 7,000 | 1,150 |
| 2003-05-13 | 113 | 118 | 113 | 118 | 6,000 | 1,180 |
| 2003-05-12 | 110 | 113 | 110 | 113 | 8,000 | 1,130 |
| 2003-05-09 | 112 | 112 | 110 | 110 | 14,000 | 1,100 |
| 2003-05-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2003-05-06 | 108 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2003-05-02 | 108 | 108 | 104 | 108 | 8,000 | 1,080 |
| 2003-05-01 | 108 | 112 | 108 | 112 | 4,000 | 1,120 |
| 2003-04-28 | 112 | 112 | 105 | 112 | 17,000 | 1,120 |
| 2003-04-22 | 111 | 112 | 106 | 112 | 6,000 | 1,120 |
| 2003-04-21 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2003-04-18 | 98 | 110 | 98 | 110 | 9,000 | 1,100 |
| 2003-04-14 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2003-04-09 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2003-04-02 | 110 | 119 | 108 | 119 | 10,000 | 1,190 |
| 2003-04-01 | 110 | 115 | 110 | 115 | 6,000 | 1,150 |
| 2003-03-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-03-26 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-03-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-03-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-03-20 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2003-03-19 | 118 | 118 | 117 | 117 | 3,000 | 1,170 |
| 2003-03-18 | 119 | 120 | 110 | 118 | 11,000 | 1,180 |
| 2003-03-17 | 118 | 119 | 115 | 119 | 4,000 | 1,190 |
| 2003-03-14 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2003-03-13 | 115 | 115 | 110 | 115 | 9,000 | 1,150 |
| 2003-03-12 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-03-11 | 118 | 118 | 115 | 115 | 3,000 | 1,150 |
| 2003-03-10 | 122 | 122 | 119 | 119 | 6,000 | 1,190 |
| 2003-03-07 | 123 | 123 | 118 | 122 | 37,000 | 1,220 |
| 2003-03-06 | 115 | 121 | 115 | 121 | 33,000 | 1,210 |
| 2003-03-05 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2003-03-04 | 115 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2003-03-03 | 117 | 117 | 116 | 116 | 10,000 | 1,160 |
| 2003-02-28 | 115 | 120 | 115 | 117 | 3,000 | 1,170 |
| 2003-02-26 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 2003-02-24 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-02-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-02-20 | 120 | 121 | 116 | 121 | 16,000 | 1,210 |
| 2003-02-19 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-02-18 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-02-17 | 120 | 120 | 116 | 120 | 6,000 | 1,200 |
| 2003-02-14 | 117 | 121 | 115 | 121 | 5,000 | 1,210 |
| 2003-02-13 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2003-02-12 | 118 | 118 | 110 | 117 | 12,000 | 1,170 |
| 2003-02-07 | 121 | 122 | 113 | 122 | 8,000 | 1,220 |
| 2003-02-05 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-02-04 | 115 | 118 | 115 | 118 | 2,000 | 1,180 |
| 2003-01-31 | 115 | 118 | 110 | 118 | 8,000 | 1,180 |
| 2003-01-30 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2003-01-29 | 114 | 115 | 111 | 115 | 10,000 | 1,150 |
| 2003-01-28 | 110 | 115 | 110 | 111 | 27,000 | 1,110 |
| 2003-01-27 | 110 | 110 | 107 | 110 | 20,000 | 1,100 |
| 2003-01-24 | 105 | 110 | 102 | 110 | 19,000 | 1,100 |
| 2003-01-23 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-01-22 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2003-01-21 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2003-01-20 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-01-17 | 103 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2003-01-16 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2003-01-15 | 106 | 107 | 102 | 102 | 12,000 | 1,020 |
| 2003-01-10 | 100 | 107 | 99 | 107 | 20,000 | 1,070 |
| 2003-01-07 | 101 | 101 | 100 | 100 | 9,000 | 1,000 |
| 2003-01-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
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
