6111 旭精機工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2006-12-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-12-27 | 297 | 300 | 296 | 300 | 16,000 | 3,000 |
| 2006-12-26 | 294 | 300 | 294 | 300 | 24,000 | 3,000 |
| 2006-12-25 | 291 | 299 | 290 | 295 | 19,000 | 2,950 |
| 2006-12-22 | 297 | 298 | 288 | 291 | 16,000 | 2,910 |
| 2006-12-21 | 304 | 304 | 296 | 297 | 18,000 | 2,970 |
| 2006-12-20 | 297 | 302 | 297 | 302 | 28,000 | 3,020 |
| 2006-12-19 | 303 | 303 | 294 | 301 | 27,000 | 3,010 |
| 2006-12-18 | 292 | 315 | 292 | 304 | 32,000 | 3,040 |
| 2006-12-15 | 282 | 295 | 282 | 290 | 54,000 | 2,900 |
| 2006-12-14 | 272 | 300 | 272 | 286 | 87,000 | 2,860 |
| 2006-12-12 | 264 | 264 | 261 | 261 | 16,000 | 2,610 |
| 2006-12-11 | 256 | 265 | 256 | 256 | 5,000 | 2,560 |
| 2006-12-08 | 259 | 259 | 255 | 255 | 15,000 | 2,550 |
| 2006-12-07 | 258 | 260 | 258 | 260 | 5,000 | 2,600 |
| 2006-12-06 | 257 | 260 | 257 | 260 | 7,000 | 2,600 |
| 2006-12-05 | 269 | 269 | 258 | 258 | 13,000 | 2,580 |
| 2006-12-04 | 255 | 255 | 255 | 255 | 8,000 | 2,550 |
| 2006-12-01 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2006-11-30 | 252 | 253 | 252 | 252 | 4,000 | 2,520 |
| 2006-11-29 | 254 | 255 | 252 | 255 | 13,000 | 2,550 |
| 2006-11-28 | 247 | 247 | 241 | 247 | 7,000 | 2,470 |
| 2006-11-27 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 2006-11-24 | 248 | 255 | 248 | 255 | 10,000 | 2,550 |
| 2006-11-22 | 248 | 248 | 245 | 245 | 4,000 | 2,450 |
| 2006-11-21 | 246 | 248 | 246 | 248 | 16,000 | 2,480 |
| 2006-11-20 | 260 | 260 | 253 | 260 | 12,000 | 2,600 |
| 2006-11-17 | 265 | 265 | 264 | 264 | 4,000 | 2,640 |
| 2006-11-16 | 267 | 269 | 267 | 269 | 10,000 | 2,690 |
| 2006-11-15 | 270 | 272 | 270 | 270 | 9,000 | 2,700 |
| 2006-11-14 | 263 | 269 | 263 | 269 | 5,000 | 2,690 |
| 2006-11-13 | 261 | 261 | 260 | 261 | 3,000 | 2,610 |
| 2006-11-10 | 251 | 265 | 251 | 260 | 14,000 | 2,600 |
| 2006-11-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-11-07 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2006-11-01 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2006-10-31 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2006-10-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-10-27 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2006-10-26 | 268 | 273 | 268 | 269 | 8,000 | 2,690 |
| 2006-10-25 | 269 | 269 | 268 | 268 | 3,000 | 2,680 |
| 2006-10-24 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2006-10-23 | 266 | 270 | 266 | 268 | 7,000 | 2,680 |
| 2006-10-20 | 266 | 266 | 261 | 261 | 4,000 | 2,610 |
| 2006-10-19 | 260 | 266 | 260 | 266 | 8,000 | 2,660 |
| 2006-10-18 | 256 | 257 | 255 | 257 | 6,000 | 2,570 |
| 2006-10-17 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 2006-10-13 | 251 | 253 | 251 | 251 | 3,000 | 2,510 |
| 2006-10-12 | 251 | 256 | 251 | 252 | 6,000 | 2,520 |
| 2006-10-11 | 260 | 261 | 251 | 251 | 8,000 | 2,510 |
| 2006-10-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2006-10-06 | 265 | 265 | 263 | 263 | 8,000 | 2,630 |
| 2006-10-05 | 274 | 274 | 265 | 266 | 5,000 | 2,660 |
| 2006-10-04 | 270 | 272 | 266 | 272 | 46,000 | 2,720 |
| 2006-10-03 | 264 | 265 | 264 | 265 | 10,000 | 2,650 |
| 2006-10-02 | 251 | 264 | 251 | 263 | 36,000 | 2,630 |
| 2006-09-29 | 245 | 248 | 245 | 248 | 6,000 | 2,480 |
| 2006-09-28 | 243 | 250 | 243 | 250 | 5,000 | 2,500 |
| 2006-09-27 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2006-09-26 | 249 | 249 | 238 | 240 | 8,000 | 2,400 |
| 2006-09-22 | 246 | 249 | 246 | 249 | 4,000 | 2,490 |
| 2006-09-21 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 2006-09-20 | 252 | 252 | 245 | 245 | 4,000 | 2,450 |
| 2006-09-19 | 262 | 262 | 257 | 257 | 8,000 | 2,570 |
| 2006-09-15 | 245 | 270 | 245 | 263 | 13,000 | 2,630 |
| 2006-09-14 | 250 | 250 | 235 | 235 | 19,000 | 2,350 |
| 2006-09-13 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2006-09-12 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2006-09-11 | 252 | 253 | 251 | 251 | 6,000 | 2,510 |
| 2006-09-08 | 252 | 254 | 252 | 254 | 3,000 | 2,540 |
| 2006-09-07 | 255 | 255 | 251 | 251 | 12,000 | 2,510 |
| 2006-09-06 | 256 | 256 | 255 | 255 | 5,000 | 2,550 |
| 2006-09-04 | 255 | 255 | 252 | 255 | 14,000 | 2,550 |
| 2006-09-01 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2006-08-31 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2006-08-30 | 253 | 255 | 253 | 255 | 3,000 | 2,550 |
| 2006-08-29 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2006-08-28 | 259 | 259 | 255 | 255 | 7,000 | 2,550 |
| 2006-08-25 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2006-08-24 | 256 | 260 | 256 | 260 | 4,000 | 2,600 |
| 2006-08-22 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2006-08-21 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2006-08-18 | 263 | 263 | 261 | 261 | 5,000 | 2,610 |
| 2006-08-17 | 255 | 263 | 255 | 263 | 11,000 | 2,630 |
| 2006-08-16 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 2006-08-15 | 251 | 253 | 251 | 253 | 3,000 | 2,530 |
| 2006-08-14 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2006-08-11 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2006-08-10 | 256 | 258 | 256 | 258 | 2,000 | 2,580 |
| 2006-08-08 | 264 | 264 | 261 | 261 | 8,000 | 2,610 |
| 2006-08-07 | 251 | 263 | 251 | 263 | 4,000 | 2,630 |
| 2006-08-04 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2006-08-02 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2006-07-31 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2006-07-27 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2006-07-25 | 253 | 253 | 252 | 252 | 3,000 | 2,520 |
| 2006-07-24 | 251 | 260 | 251 | 260 | 14,000 | 2,600 |
| 2006-07-21 | 250 | 260 | 250 | 252 | 8,000 | 2,520 |
| 2006-07-20 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 2006-07-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-07-18 | 270 | 270 | 261 | 261 | 6,000 | 2,610 |
| 2006-07-13 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2006-07-12 | 276 | 285 | 275 | 275 | 10,000 | 2,750 |
| 2006-07-11 | 275 | 276 | 275 | 276 | 3,000 | 2,760 |
| 2006-07-10 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2006-07-07 | 279 | 279 | 275 | 276 | 5,000 | 2,760 |
| 2006-07-06 | 272 | 280 | 272 | 280 | 7,000 | 2,800 |
| 2006-07-05 | 279 | 297 | 273 | 277 | 31,000 | 2,770 |
| 2006-07-04 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2006-06-30 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2006-06-29 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-06-28 | 263 | 263 | 260 | 260 | 5,000 | 2,600 |
| 2006-06-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2006-06-26 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 2006-06-23 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2006-06-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-06-21 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2006-06-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-06-19 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2006-06-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2006-06-15 | 255 | 265 | 255 | 265 | 20,000 | 2,650 |
| 2006-06-12 | 260 | 260 | 260 | 260 | 20,000 | 2,600 |
| 2006-06-09 | 251 | 251 | 251 | 251 | 15,000 | 2,510 |
| 2006-06-08 | 252 | 252 | 250 | 251 | 17,000 | 2,510 |
| 2006-06-07 | 260 | 266 | 252 | 252 | 19,000 | 2,520 |
| 2006-06-06 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-06-05 | 271 | 273 | 271 | 273 | 6,000 | 2,730 |
| 2006-06-02 | 280 | 280 | 273 | 273 | 13,000 | 2,730 |
| 2006-06-01 | 281 | 281 | 280 | 280 | 10,000 | 2,800 |
| 2006-05-31 | 281 | 282 | 281 | 281 | 9,000 | 2,810 |
| 2006-05-30 | 299 | 299 | 295 | 295 | 4,000 | 2,950 |
| 2006-05-29 | 300 | 300 | 296 | 300 | 10,000 | 3,000 |
| 2006-05-26 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2006-05-25 | 296 | 296 | 286 | 286 | 6,000 | 2,860 |
| 2006-05-23 | 280 | 298 | 275 | 297 | 22,000 | 2,970 |
| 2006-05-22 | 300 | 300 | 291 | 291 | 6,000 | 2,910 |
| 2006-05-19 | 296 | 298 | 291 | 298 | 17,000 | 2,980 |
| 2006-05-18 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2006-05-17 | 300 | 317 | 300 | 317 | 27,000 | 3,170 |
| 2006-05-16 | 313 | 313 | 305 | 305 | 9,000 | 3,050 |
| 2006-05-15 | 312 | 314 | 311 | 314 | 17,000 | 3,140 |
| 2006-05-12 | 317 | 317 | 314 | 314 | 32,000 | 3,140 |
| 2006-05-11 | 315 | 322 | 315 | 322 | 39,000 | 3,220 |
| 2006-05-10 | 307 | 315 | 304 | 315 | 29,000 | 3,150 |
| 2006-05-09 | 305 | 307 | 305 | 307 | 4,000 | 3,070 |
| 2006-05-08 | 300 | 301 | 299 | 299 | 9,000 | 2,990 |
| 2006-05-02 | 292 | 297 | 292 | 297 | 8,000 | 2,970 |
| 2006-05-01 | 290 | 292 | 290 | 292 | 11,000 | 2,920 |
| 2006-04-28 | 292 | 297 | 292 | 297 | 5,000 | 2,970 |
| 2006-04-27 | 299 | 299 | 292 | 292 | 2,000 | 2,920 |
| 2006-04-26 | 299 | 299 | 297 | 297 | 13,000 | 2,970 |
| 2006-04-25 | 297 | 297 | 297 | 297 | 31,000 | 2,970 |
| 2006-04-24 | 300 | 300 | 297 | 297 | 24,000 | 2,970 |
| 2006-04-21 | 305 | 305 | 300 | 301 | 8,000 | 3,010 |
| 2006-04-20 | 301 | 304 | 301 | 304 | 6,000 | 3,040 |
| 2006-04-19 | 300 | 301 | 300 | 300 | 22,000 | 3,000 |
| 2006-04-18 | 300 | 301 | 300 | 300 | 6,000 | 3,000 |
| 2006-04-17 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2006-04-14 | 300 | 302 | 300 | 300 | 57,000 | 3,000 |
| 2006-04-13 | 302 | 302 | 299 | 300 | 46,000 | 3,000 |
| 2006-04-12 | 300 | 301 | 300 | 300 | 9,000 | 3,000 |
| 2006-04-11 | 305 | 305 | 300 | 300 | 39,000 | 3,000 |
| 2006-04-10 | 301 | 316 | 301 | 303 | 12,000 | 3,030 |
| 2006-04-07 | 300 | 300 | 299 | 300 | 28,000 | 3,000 |
| 2006-04-06 | 301 | 301 | 298 | 298 | 4,000 | 2,980 |
| 2006-04-05 | 302 | 302 | 301 | 301 | 7,000 | 3,010 |
| 2006-04-04 | 305 | 305 | 300 | 300 | 7,000 | 3,000 |
| 2006-04-03 | 302 | 302 | 300 | 300 | 4,000 | 3,000 |
| 2006-03-31 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2006-03-30 | 305 | 305 | 298 | 302 | 7,000 | 3,020 |
| 2006-03-29 | 309 | 309 | 290 | 291 | 43,000 | 2,910 |
| 2006-03-28 | 309 | 312 | 309 | 310 | 10,000 | 3,100 |
| 2006-03-27 | 302 | 315 | 302 | 311 | 40,000 | 3,110 |
| 2006-03-24 | 300 | 303 | 300 | 301 | 19,000 | 3,010 |
| 2006-03-23 | 298 | 300 | 298 | 300 | 12,000 | 3,000 |
| 2006-03-22 | 294 | 296 | 294 | 296 | 55,000 | 2,960 |
| 2006-03-20 | 291 | 293 | 291 | 293 | 29,000 | 2,930 |
| 2006-03-17 | 290 | 291 | 289 | 291 | 19,000 | 2,910 |
| 2006-03-16 | 289 | 290 | 287 | 287 | 7,000 | 2,870 |
| 2006-03-15 | 290 | 290 | 286 | 286 | 3,000 | 2,860 |
| 2006-03-14 | 281 | 293 | 281 | 290 | 24,000 | 2,900 |
| 2006-03-13 | 290 | 290 | 280 | 280 | 55,000 | 2,800 |
| 2006-03-10 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2006-03-09 | 275 | 278 | 273 | 278 | 16,000 | 2,780 |
| 2006-03-08 | 278 | 278 | 278 | 278 | 56,000 | 2,780 |
| 2006-03-07 | 279 | 279 | 278 | 278 | 3,000 | 2,780 |
| 2006-03-06 | 272 | 280 | 270 | 280 | 10,000 | 2,800 |
| 2006-03-03 | 288 | 290 | 288 | 288 | 21,000 | 2,880 |
| 2006-03-02 | 284 | 288 | 275 | 288 | 13,000 | 2,880 |
| 2006-03-01 | 288 | 288 | 285 | 285 | 17,000 | 2,850 |
| 2006-02-28 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2006-02-27 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2006-02-24 | 285 | 285 | 285 | 285 | 17,000 | 2,850 |
| 2006-02-23 | 284 | 284 | 283 | 284 | 17,000 | 2,840 |
| 2006-02-22 | 278 | 279 | 278 | 279 | 5,000 | 2,790 |
| 2006-02-21 | 270 | 275 | 270 | 275 | 3,000 | 2,750 |
| 2006-02-20 | 289 | 289 | 275 | 275 | 9,000 | 2,750 |
| 2006-02-17 | 290 | 290 | 289 | 290 | 12,000 | 2,900 |
| 2006-02-16 | 309 | 309 | 300 | 300 | 7,000 | 3,000 |
| 2006-02-15 | 314 | 315 | 302 | 302 | 12,000 | 3,020 |
| 2006-02-14 | 304 | 313 | 304 | 313 | 9,000 | 3,130 |
| 2006-02-13 | 338 | 338 | 295 | 303 | 31,000 | 3,030 |
| 2006-02-10 | 340 | 340 | 337 | 338 | 5,000 | 3,380 |
| 2006-02-09 | 348 | 348 | 338 | 338 | 26,000 | 3,380 |
| 2006-02-08 | 348 | 348 | 346 | 346 | 7,000 | 3,460 |
| 2006-02-07 | 347 | 350 | 345 | 350 | 12,000 | 3,500 |
| 2006-02-06 | 342 | 345 | 342 | 345 | 2,000 | 3,450 |
| 2006-02-03 | 336 | 346 | 336 | 345 | 9,000 | 3,450 |
| 2006-02-02 | 337 | 338 | 336 | 336 | 6,000 | 3,360 |
| 2006-02-01 | 340 | 345 | 335 | 335 | 4,000 | 3,350 |
| 2006-01-31 | 336 | 345 | 336 | 345 | 12,000 | 3,450 |
| 2006-01-30 | 348 | 350 | 335 | 335 | 7,000 | 3,350 |
| 2006-01-27 | 350 | 350 | 348 | 350 | 6,000 | 3,500 |
| 2006-01-26 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2006-01-25 | 350 | 352 | 350 | 350 | 9,000 | 3,500 |
| 2006-01-24 | 335 | 338 | 327 | 338 | 15,000 | 3,380 |
| 2006-01-23 | 338 | 338 | 320 | 325 | 12,000 | 3,250 |
| 2006-01-20 | 340 | 350 | 340 | 348 | 12,000 | 3,480 |
| 2006-01-19 | 320 | 340 | 320 | 340 | 7,000 | 3,400 |
| 2006-01-18 | 310 | 325 | 310 | 325 | 4,000 | 3,250 |
| 2006-01-17 | 361 | 361 | 358 | 358 | 11,000 | 3,580 |
| 2006-01-16 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 2006-01-13 | 369 | 369 | 353 | 353 | 23,000 | 3,530 |
| 2006-01-12 | 345 | 350 | 345 | 350 | 29,000 | 3,500 |
| 2006-01-11 | 349 | 349 | 341 | 341 | 11,000 | 3,410 |
| 2006-01-10 | 340 | 349 | 340 | 349 | 21,000 | 3,490 |
| 2006-01-06 | 336 | 337 | 335 | 335 | 11,000 | 3,350 |
| 2006-01-05 | 333 | 335 | 333 | 335 | 14,000 | 3,350 |
| 2006-01-04 | 332 | 333 | 332 | 333 | 4,000 | 3,330 |
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
