6111 旭精機工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2004-12-29 | 170 | 179 | 169 | 169 | 21,000 | 1,690 |
| 2004-12-28 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2004-12-27 | 169 | 169 | 166 | 166 | 11,000 | 1,660 |
| 2004-12-24 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
| 2004-12-22 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2004-12-21 | 169 | 169 | 165 | 166 | 10,000 | 1,660 |
| 2004-12-17 | 168 | 173 | 168 | 170 | 29,000 | 1,700 |
| 2004-12-16 | 165 | 169 | 164 | 164 | 26,000 | 1,640 |
| 2004-12-15 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2004-12-14 | 166 | 166 | 163 | 163 | 14,000 | 1,630 |
| 2004-12-13 | 164 | 168 | 163 | 163 | 18,000 | 1,630 |
| 2004-12-10 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2004-12-09 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 2004-12-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-12-07 | 169 | 169 | 165 | 165 | 8,000 | 1,650 |
| 2004-12-06 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2004-12-03 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-11-29 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2004-11-25 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2004-11-24 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2004-11-22 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2004-11-18 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2004-11-17 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-11-16 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2004-11-15 | 166 | 169 | 164 | 164 | 14,000 | 1,640 |
| 2004-11-11 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2004-11-10 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-11-09 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2004-11-05 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2004-11-04 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-11-02 | 170 | 171 | 166 | 166 | 10,000 | 1,660 |
| 2004-11-01 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2004-10-29 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2004-10-28 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2004-10-27 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2004-10-26 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2004-10-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-10-21 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 2004-10-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-10-18 | 169 | 172 | 162 | 165 | 9,000 | 1,650 |
| 2004-10-15 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-10-14 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2004-10-13 | 170 | 175 | 170 | 172 | 5,000 | 1,720 |
| 2004-10-12 | 163 | 166 | 163 | 166 | 4,000 | 1,660 |
| 2004-10-06 | 164 | 170 | 163 | 163 | 7,000 | 1,630 |
| 2004-10-05 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2004-09-30 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2004-09-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-09-27 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2004-09-22 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2004-09-21 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2004-09-17 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-09-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-09-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-09-14 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2004-09-08 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2004-09-07 | 162 | 162 | 162 | 162 | 10,000 | 1,620 |
| 2004-09-06 | 165 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2004-09-02 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-09-01 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2004-08-31 | 170 | 170 | 168 | 170 | 10,000 | 1,700 |
| 2004-08-30 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2004-08-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-08-26 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2004-08-25 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2004-08-20 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-08-19 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2004-08-13 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2004-08-11 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-08-10 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 2004-08-06 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2004-08-05 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2004-08-04 | 172 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2004-08-03 | 174 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2004-07-30 | 176 | 176 | 173 | 173 | 9,000 | 1,730 |
| 2004-07-29 | 176 | 176 | 175 | 175 | 9,000 | 1,750 |
| 2004-07-28 | 178 | 178 | 175 | 175 | 7,000 | 1,750 |
| 2004-07-27 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2004-07-26 | 172 | 172 | 171 | 171 | 9,000 | 1,710 |
| 2004-07-23 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 2004-07-22 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2004-07-21 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2004-07-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-07-16 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2004-07-15 | 171 | 180 | 171 | 171 | 18,000 | 1,710 |
| 2004-07-13 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2004-07-12 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-07-09 | 178 | 178 | 170 | 170 | 9,000 | 1,700 |
| 2004-07-06 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2004-07-05 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2004-07-02 | 180 | 181 | 172 | 180 | 6,000 | 1,800 |
| 2004-07-01 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2004-06-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-28 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2004-06-25 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2004-06-24 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-06-23 | 174 | 175 | 174 | 175 | 9,000 | 1,750 |
| 2004-06-22 | 170 | 171 | 170 | 171 | 19,000 | 1,710 |
| 2004-06-17 | 169 | 169 | 167 | 167 | 7,000 | 1,670 |
| 2004-06-16 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2004-06-15 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2004-06-14 | 169 | 169 | 165 | 165 | 7,000 | 1,650 |
| 2004-06-11 | 165 | 169 | 165 | 169 | 7,000 | 1,690 |
| 2004-06-10 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2004-06-08 | 162 | 162 | 158 | 160 | 29,000 | 1,600 |
| 2004-06-07 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2004-06-03 | 163 | 163 | 160 | 160 | 17,000 | 1,600 |
| 2004-06-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-06-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-05-27 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2004-05-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-05-25 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-05-24 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-05-21 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2004-05-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-05-17 | 159 | 159 | 159 | 159 | 20,000 | 1,590 |
| 2004-05-14 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2004-05-13 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-05-11 | 166 | 173 | 166 | 173 | 5,000 | 1,730 |
| 2004-05-10 | 178 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2004-05-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-05-06 | 171 | 175 | 171 | 175 | 6,000 | 1,750 |
| 2004-04-30 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2004-04-27 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2004-04-26 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2004-04-23 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2004-04-22 | 185 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2004-04-21 | 185 | 187 | 180 | 187 | 10,000 | 1,870 |
| 2004-04-20 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 2004-04-16 | 188 | 188 | 188 | 188 | 10,000 | 1,880 |
| 2004-04-15 | 199 | 200 | 195 | 195 | 7,000 | 1,950 |
| 2004-04-14 | 190 | 199 | 190 | 199 | 17,000 | 1,990 |
| 2004-04-13 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2004-04-08 | 184 | 188 | 184 | 188 | 11,000 | 1,880 |
| 2004-04-07 | 180 | 184 | 180 | 184 | 12,000 | 1,840 |
| 2004-04-06 | 189 | 189 | 188 | 188 | 16,000 | 1,880 |
| 2004-04-05 | 183 | 189 | 183 | 189 | 17,000 | 1,890 |
| 2004-04-02 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2004-04-01 | 170 | 183 | 170 | 183 | 18,000 | 1,830 |
| 2004-03-31 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-03-30 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2004-03-29 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2004-03-26 | 175 | 179 | 175 | 179 | 9,000 | 1,790 |
| 2004-03-25 | 173 | 175 | 173 | 175 | 13,000 | 1,750 |
| 2004-03-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-03-23 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2004-03-22 | 171 | 178 | 171 | 178 | 4,000 | 1,780 |
| 2004-03-19 | 178 | 178 | 170 | 170 | 20,000 | 1,700 |
| 2004-03-18 | 183 | 183 | 180 | 180 | 6,000 | 1,800 |
| 2004-03-17 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-03-16 | 175 | 184 | 171 | 184 | 16,000 | 1,840 |
| 2004-03-15 | 178 | 184 | 175 | 175 | 22,000 | 1,750 |
| 2004-03-12 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 2004-03-11 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2004-03-10 | 190 | 191 | 185 | 185 | 33,000 | 1,850 |
| 2004-03-09 | 188 | 190 | 188 | 190 | 9,000 | 1,900 |
| 2004-03-08 | 179 | 189 | 179 | 188 | 7,000 | 1,880 |
| 2004-03-05 | 181 | 181 | 170 | 178 | 13,000 | 1,780 |
| 2004-03-04 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 2004-03-03 | 179 | 184 | 175 | 183 | 12,000 | 1,830 |
| 2004-03-02 | 172 | 175 | 172 | 175 | 6,000 | 1,750 |
| 2004-03-01 | 169 | 173 | 169 | 170 | 8,000 | 1,700 |
| 2004-02-27 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2004-02-26 | 162 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2004-02-25 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2004-02-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-02-23 | 160 | 162 | 160 | 161 | 11,000 | 1,610 |
| 2004-02-20 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-02-19 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2004-02-18 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2004-02-17 | 160 | 161 | 155 | 161 | 9,000 | 1,610 |
| 2004-02-16 | 169 | 169 | 160 | 169 | 15,000 | 1,690 |
| 2004-02-13 | 160 | 162 | 158 | 162 | 10,000 | 1,620 |
| 2004-02-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-02-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-02-09 | 158 | 162 | 158 | 162 | 3,000 | 1,620 |
| 2004-02-03 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2004-02-02 | 161 | 163 | 159 | 161 | 19,000 | 1,610 |
| 2004-01-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-01-29 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-01-28 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2004-01-27 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-01-26 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2004-01-23 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2004-01-22 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2004-01-21 | 153 | 155 | 153 | 155 | 3,000 | 1,550 |
| 2004-01-20 | 152 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2004-01-19 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2004-01-16 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2004-01-15 | 157 | 157 | 152 | 152 | 5,000 | 1,520 |
| 2004-01-14 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-01-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-01-09 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-01-08 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2004-01-07 | 164 | 164 | 144 | 144 | 11,000 | 1,440 |
| 2004-01-05 | 179 | 179 | 160 | 161 | 5,000 | 1,610 |
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
