6111 旭精機工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 330 | 333 | 330 | 333 | 11,000 | 3,330 |
| 2005-12-29 | 328 | 330 | 325 | 330 | 13,000 | 3,300 |
| 2005-12-28 | 333 | 333 | 328 | 328 | 8,000 | 3,280 |
| 2005-12-27 | 333 | 333 | 329 | 330 | 11,000 | 3,300 |
| 2005-12-26 | 336 | 336 | 322 | 322 | 28,000 | 3,220 |
| 2005-12-22 | 325 | 331 | 321 | 321 | 9,000 | 3,210 |
| 2005-12-21 | 330 | 330 | 325 | 325 | 6,000 | 3,250 |
| 2005-12-20 | 340 | 340 | 330 | 330 | 23,000 | 3,300 |
| 2005-12-19 | 334 | 335 | 330 | 335 | 24,000 | 3,350 |
| 2005-12-16 | 320 | 328 | 320 | 328 | 9,000 | 3,280 |
| 2005-12-15 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2005-12-14 | 325 | 325 | 322 | 322 | 14,000 | 3,220 |
| 2005-12-13 | 330 | 335 | 325 | 325 | 16,000 | 3,250 |
| 2005-12-12 | 329 | 330 | 325 | 330 | 29,000 | 3,300 |
| 2005-12-09 | 320 | 330 | 320 | 329 | 40,000 | 3,290 |
| 2005-12-08 | 324 | 324 | 315 | 315 | 25,000 | 3,150 |
| 2005-12-07 | 325 | 328 | 322 | 325 | 10,000 | 3,250 |
| 2005-12-06 | 325 | 325 | 325 | 325 | 30,000 | 3,250 |
| 2005-12-05 | 311 | 325 | 311 | 325 | 13,000 | 3,250 |
| 2005-12-02 | 320 | 325 | 316 | 320 | 46,000 | 3,200 |
| 2005-12-01 | 301 | 310 | 301 | 310 | 11,000 | 3,100 |
| 2005-11-30 | 300 | 300 | 297 | 300 | 3,000 | 3,000 |
| 2005-11-29 | 297 | 297 | 297 | 297 | 11,000 | 2,970 |
| 2005-11-28 | 300 | 300 | 298 | 298 | 12,000 | 2,980 |
| 2005-11-25 | 306 | 306 | 301 | 301 | 14,000 | 3,010 |
| 2005-11-24 | 313 | 315 | 307 | 307 | 11,000 | 3,070 |
| 2005-11-22 | 315 | 320 | 313 | 313 | 11,000 | 3,130 |
| 2005-11-21 | 310 | 315 | 310 | 315 | 15,000 | 3,150 |
| 2005-11-18 | 310 | 315 | 310 | 315 | 34,000 | 3,150 |
| 2005-11-17 | 312 | 312 | 304 | 304 | 12,000 | 3,040 |
| 2005-11-16 | 312 | 312 | 303 | 304 | 3,000 | 3,040 |
| 2005-11-15 | 305 | 307 | 305 | 307 | 7,000 | 3,070 |
| 2005-11-14 | 315 | 315 | 302 | 303 | 19,000 | 3,030 |
| 2005-11-11 | 315 | 330 | 315 | 315 | 44,000 | 3,150 |
| 2005-11-10 | 310 | 310 | 310 | 310 | 18,000 | 3,100 |
| 2005-11-09 | 330 | 335 | 325 | 325 | 39,000 | 3,250 |
| 2005-11-08 | 321 | 330 | 320 | 330 | 53,000 | 3,300 |
| 2005-11-07 | 310 | 322 | 305 | 322 | 53,000 | 3,220 |
| 2005-11-04 | 309 | 315 | 304 | 310 | 73,000 | 3,100 |
| 2005-11-02 | 291 | 299 | 290 | 299 | 18,000 | 2,990 |
| 2005-11-01 | 290 | 294 | 290 | 294 | 63,000 | 2,940 |
| 2005-10-31 | 285 | 289 | 285 | 289 | 32,000 | 2,890 |
| 2005-10-28 | 280 | 285 | 280 | 285 | 15,000 | 2,850 |
| 2005-10-27 | 283 | 283 | 280 | 283 | 30,000 | 2,830 |
| 2005-10-26 | 280 | 282 | 280 | 281 | 39,000 | 2,810 |
| 2005-10-25 | 275 | 284 | 275 | 282 | 94,000 | 2,820 |
| 2005-10-24 | 271 | 275 | 271 | 275 | 62,000 | 2,750 |
| 2005-10-21 | 270 | 274 | 270 | 270 | 53,000 | 2,700 |
| 2005-10-20 | 265 | 271 | 265 | 270 | 93,000 | 2,700 |
| 2005-10-19 | 264 | 266 | 264 | 265 | 27,000 | 2,650 |
| 2005-10-18 | 263 | 265 | 263 | 263 | 18,000 | 2,630 |
| 2005-10-17 | 265 | 265 | 262 | 262 | 22,000 | 2,620 |
| 2005-10-14 | 260 | 263 | 260 | 262 | 154,000 | 2,620 |
| 2005-10-13 | 258 | 263 | 256 | 263 | 13,000 | 2,630 |
| 2005-10-12 | 260 | 260 | 257 | 258 | 13,000 | 2,580 |
| 2005-10-11 | 265 | 265 | 257 | 258 | 13,000 | 2,580 |
| 2005-10-07 | 263 | 267 | 263 | 267 | 5,000 | 2,670 |
| 2005-10-06 | 267 | 267 | 262 | 262 | 36,000 | 2,620 |
| 2005-10-05 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 2005-10-03 | 262 | 270 | 262 | 269 | 6,000 | 2,690 |
| 2005-09-30 | 273 | 273 | 270 | 272 | 20,000 | 2,720 |
| 2005-09-29 | 272 | 274 | 271 | 271 | 21,000 | 2,710 |
| 2005-09-28 | 280 | 280 | 270 | 270 | 20,000 | 2,700 |
| 2005-09-27 | 282 | 285 | 275 | 275 | 47,000 | 2,750 |
| 2005-09-26 | 270 | 282 | 266 | 282 | 74,000 | 2,820 |
| 2005-09-22 | 262 | 275 | 260 | 274 | 53,000 | 2,740 |
| 2005-09-21 | 268 | 268 | 260 | 260 | 24,000 | 2,600 |
| 2005-09-20 | 265 | 268 | 262 | 267 | 39,000 | 2,670 |
| 2005-09-16 | 258 | 262 | 255 | 261 | 29,000 | 2,610 |
| 2005-09-15 | 246 | 257 | 246 | 257 | 15,000 | 2,570 |
| 2005-09-14 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2005-09-13 | 246 | 246 | 245 | 246 | 9,000 | 2,460 |
| 2005-09-12 | 245 | 250 | 245 | 245 | 19,000 | 2,450 |
| 2005-09-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-09-08 | 247 | 247 | 246 | 246 | 14,000 | 2,460 |
| 2005-09-07 | 248 | 248 | 247 | 247 | 5,000 | 2,470 |
| 2005-09-06 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2005-09-05 | 248 | 248 | 247 | 247 | 13,000 | 2,470 |
| 2005-09-02 | 249 | 249 | 247 | 247 | 19,000 | 2,470 |
| 2005-09-01 | 245 | 250 | 244 | 250 | 14,000 | 2,500 |
| 2005-08-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-08-30 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 2005-08-29 | 244 | 249 | 244 | 244 | 8,000 | 2,440 |
| 2005-08-26 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 2005-08-23 | 250 | 252 | 250 | 252 | 10,000 | 2,520 |
| 2005-08-22 | 249 | 252 | 249 | 252 | 14,000 | 2,520 |
| 2005-08-19 | 248 | 250 | 248 | 250 | 10,000 | 2,500 |
| 2005-08-18 | 242 | 243 | 240 | 243 | 62,000 | 2,430 |
| 2005-08-17 | 242 | 242 | 241 | 242 | 13,000 | 2,420 |
| 2005-08-16 | 246 | 247 | 246 | 247 | 5,000 | 2,470 |
| 2005-08-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-08-12 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2005-08-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-08-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-08-05 | 249 | 254 | 249 | 250 | 10,000 | 2,500 |
| 2005-08-04 | 248 | 250 | 247 | 250 | 12,000 | 2,500 |
| 2005-08-03 | 249 | 250 | 247 | 248 | 8,000 | 2,480 |
| 2005-08-02 | 252 | 252 | 249 | 249 | 2,000 | 2,490 |
| 2005-08-01 | 253 | 255 | 249 | 254 | 14,000 | 2,540 |
| 2005-07-29 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2005-07-28 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2005-07-27 | 250 | 250 | 245 | 245 | 15,000 | 2,450 |
| 2005-07-26 | 241 | 249 | 241 | 249 | 16,000 | 2,490 |
| 2005-07-25 | 240 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2005-07-22 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2005-07-21 | 245 | 245 | 236 | 236 | 2,000 | 2,360 |
| 2005-07-20 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2005-07-19 | 249 | 250 | 248 | 250 | 7,000 | 2,500 |
| 2005-07-15 | 240 | 250 | 240 | 250 | 3,000 | 2,500 |
| 2005-07-14 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-07-13 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-07-12 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 2005-07-11 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2005-07-08 | 245 | 249 | 241 | 249 | 8,000 | 2,490 |
| 2005-07-07 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2005-07-06 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2005-07-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-07-04 | 250 | 250 | 240 | 240 | 6,000 | 2,400 |
| 2005-07-01 | 260 | 260 | 250 | 250 | 12,000 | 2,500 |
| 2005-06-30 | 259 | 260 | 259 | 260 | 7,000 | 2,600 |
| 2005-06-29 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 2005-06-28 | 263 | 263 | 258 | 262 | 25,000 | 2,620 |
| 2005-06-27 | 263 | 265 | 260 | 262 | 54,000 | 2,620 |
| 2005-06-24 | 255 | 264 | 249 | 264 | 35,000 | 2,640 |
| 2005-06-23 | 248 | 265 | 248 | 265 | 80,000 | 2,650 |
| 2005-06-22 | 250 | 255 | 249 | 250 | 42,000 | 2,500 |
| 2005-06-21 | 240 | 250 | 239 | 250 | 31,000 | 2,500 |
| 2005-06-20 | 230 | 240 | 230 | 240 | 9,000 | 2,400 |
| 2005-06-17 | 220 | 230 | 220 | 230 | 19,000 | 2,300 |
| 2005-06-16 | 220 | 220 | 220 | 220 | 106,000 | 2,200 |
| 2005-06-15 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2005-06-14 | 220 | 220 | 217 | 217 | 6,000 | 2,170 |
| 2005-06-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2005-06-09 | 218 | 218 | 216 | 216 | 21,000 | 2,160 |
| 2005-06-08 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 2005-06-07 | 224 | 224 | 222 | 222 | 6,000 | 2,220 |
| 2005-05-30 | 212 | 225 | 212 | 225 | 6,000 | 2,250 |
| 2005-05-27 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 2005-05-26 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2005-05-25 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2005-05-24 | 210 | 219 | 210 | 219 | 3,000 | 2,190 |
| 2005-05-23 | 215 | 215 | 203 | 203 | 10,000 | 2,030 |
| 2005-05-19 | 218 | 225 | 218 | 225 | 8,000 | 2,250 |
| 2005-05-17 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2005-05-16 | 227 | 230 | 220 | 220 | 13,000 | 2,200 |
| 2005-05-13 | 232 | 232 | 230 | 230 | 2,000 | 2,300 |
| 2005-05-12 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2005-05-11 | 231 | 235 | 231 | 231 | 4,000 | 2,310 |
| 2005-05-10 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2005-05-09 | 228 | 231 | 228 | 231 | 2,000 | 2,310 |
| 2005-04-28 | 227 | 227 | 227 | 227 | 5,000 | 2,270 |
| 2005-04-27 | 233 | 233 | 225 | 225 | 11,000 | 2,250 |
| 2005-04-26 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2005-04-25 | 244 | 244 | 227 | 240 | 18,000 | 2,400 |
| 2005-04-22 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2005-04-21 | 226 | 226 | 222 | 223 | 3,000 | 2,230 |
| 2005-04-19 | 220 | 226 | 220 | 220 | 9,000 | 2,200 |
| 2005-04-18 | 225 | 225 | 219 | 219 | 27,000 | 2,190 |
| 2005-04-15 | 226 | 230 | 225 | 230 | 23,000 | 2,300 |
| 2005-04-14 | 228 | 228 | 226 | 226 | 8,000 | 2,260 |
| 2005-04-12 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2005-04-11 | 230 | 230 | 226 | 226 | 5,000 | 2,260 |
| 2005-04-08 | 226 | 226 | 224 | 224 | 7,000 | 2,240 |
| 2005-04-07 | 231 | 231 | 226 | 226 | 6,000 | 2,260 |
| 2005-04-06 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2005-04-05 | 228 | 230 | 228 | 230 | 10,000 | 2,300 |
| 2005-04-04 | 235 | 235 | 228 | 228 | 16,000 | 2,280 |
| 2005-04-01 | 228 | 235 | 228 | 235 | 12,000 | 2,350 |
| 2005-03-31 | 227 | 230 | 225 | 228 | 43,000 | 2,280 |
| 2005-03-30 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 2005-03-28 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2005-03-25 | 260 | 260 | 240 | 240 | 18,000 | 2,400 |
| 2005-03-24 | 258 | 261 | 256 | 261 | 17,000 | 2,610 |
| 2005-03-23 | 265 | 265 | 252 | 261 | 28,000 | 2,610 |
| 2005-03-22 | 268 | 268 | 260 | 268 | 36,000 | 2,680 |
| 2005-03-18 | 261 | 268 | 255 | 268 | 51,000 | 2,680 |
| 2005-03-17 | 260 | 262 | 255 | 262 | 31,000 | 2,620 |
| 2005-03-16 | 250 | 260 | 250 | 260 | 86,000 | 2,600 |
| 2005-03-15 | 251 | 253 | 251 | 253 | 18,000 | 2,530 |
| 2005-03-14 | 247 | 253 | 247 | 251 | 28,000 | 2,510 |
| 2005-03-11 | 248 | 258 | 248 | 249 | 47,000 | 2,490 |
| 2005-03-10 | 247 | 252 | 243 | 248 | 66,000 | 2,480 |
| 2005-03-09 | 247 | 249 | 240 | 245 | 56,000 | 2,450 |
| 2005-03-08 | 225 | 237 | 225 | 237 | 82,000 | 2,370 |
| 2005-03-07 | 219 | 229 | 215 | 224 | 25,000 | 2,240 |
| 2005-03-04 | 212 | 217 | 211 | 217 | 14,000 | 2,170 |
| 2005-03-03 | 210 | 212 | 210 | 210 | 33,000 | 2,100 |
| 2005-03-02 | 205 | 210 | 204 | 209 | 38,000 | 2,090 |
| 2005-03-01 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2005-02-28 | 201 | 201 | 201 | 201 | 25,000 | 2,010 |
| 2005-02-25 | 198 | 200 | 198 | 200 | 32,000 | 2,000 |
| 2005-02-24 | 199 | 200 | 195 | 198 | 39,000 | 1,980 |
| 2005-02-23 | 207 | 207 | 198 | 200 | 51,000 | 2,000 |
| 2005-02-22 | 207 | 209 | 207 | 209 | 3,000 | 2,090 |
| 2005-02-21 | 202 | 202 | 202 | 202 | 15,000 | 2,020 |
| 2005-02-18 | 205 | 205 | 204 | 205 | 22,000 | 2,050 |
| 2005-02-17 | 205 | 206 | 202 | 206 | 6,000 | 2,060 |
| 2005-02-16 | 204 | 206 | 204 | 206 | 24,000 | 2,060 |
| 2005-02-10 | 203 | 204 | 203 | 204 | 4,000 | 2,040 |
| 2005-02-09 | 201 | 202 | 201 | 202 | 11,000 | 2,020 |
| 2005-02-08 | 202 | 202 | 200 | 200 | 18,000 | 2,000 |
| 2005-02-07 | 208 | 215 | 202 | 202 | 23,000 | 2,020 |
| 2005-02-04 | 195 | 210 | 193 | 209 | 52,000 | 2,090 |
| 2005-02-03 | 193 | 195 | 192 | 192 | 17,000 | 1,920 |
| 2005-02-02 | 192 | 196 | 191 | 191 | 6,000 | 1,910 |
| 2005-02-01 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2005-01-31 | 191 | 193 | 191 | 191 | 5,000 | 1,910 |
| 2005-01-27 | 195 | 195 | 192 | 192 | 18,000 | 1,920 |
| 2005-01-26 | 191 | 195 | 191 | 193 | 20,000 | 1,930 |
| 2005-01-25 | 191 | 191 | 188 | 189 | 21,000 | 1,890 |
| 2005-01-24 | 190 | 192 | 188 | 190 | 9,000 | 1,900 |
| 2005-01-21 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2005-01-20 | 186 | 189 | 186 | 189 | 8,000 | 1,890 |
| 2005-01-19 | 190 | 190 | 185 | 190 | 10,000 | 1,900 |
| 2005-01-18 | 186 | 186 | 185 | 185 | 17,000 | 1,850 |
| 2005-01-17 | 185 | 190 | 185 | 185 | 14,000 | 1,850 |
| 2005-01-14 | 183 | 185 | 181 | 185 | 16,000 | 1,850 |
| 2005-01-13 | 182 | 186 | 182 | 186 | 15,000 | 1,860 |
| 2005-01-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2005-01-11 | 181 | 185 | 181 | 182 | 20,000 | 1,820 |
| 2005-01-07 | 179 | 182 | 179 | 182 | 5,000 | 1,820 |
| 2005-01-05 | 172 | 178 | 172 | 175 | 3,000 | 1,750 |
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
