6111 旭精機工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 220 | 220 | 191 | 200 | 403,000 | 2,000 |
| 2007-12-27 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2007-12-26 | 222 | 223 | 222 | 223 | 13,000 | 2,230 |
| 2007-12-25 | 223 | 239 | 222 | 222 | 24,000 | 2,220 |
| 2007-12-21 | 230 | 231 | 225 | 226 | 17,000 | 2,260 |
| 2007-12-20 | 229 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2007-12-18 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2007-12-14 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2007-12-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2007-12-12 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 2007-12-11 | 254 | 254 | 254 | 254 | 7,000 | 2,540 |
| 2007-12-10 | 259 | 259 | 252 | 253 | 13,000 | 2,530 |
| 2007-12-07 | 257 | 257 | 257 | 257 | 8,000 | 2,570 |
| 2007-12-06 | 257 | 257 | 256 | 256 | 6,000 | 2,560 |
| 2007-12-05 | 255 | 256 | 255 | 256 | 4,000 | 2,560 |
| 2007-12-04 | 244 | 258 | 244 | 258 | 11,000 | 2,580 |
| 2007-12-03 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2007-11-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2007-11-29 | 224 | 234 | 223 | 234 | 10,000 | 2,340 |
| 2007-11-28 | 237 | 237 | 223 | 223 | 18,000 | 2,230 |
| 2007-11-27 | 234 | 236 | 230 | 230 | 16,000 | 2,300 |
| 2007-11-26 | 241 | 241 | 235 | 235 | 8,000 | 2,350 |
| 2007-11-22 | 247 | 247 | 240 | 241 | 9,000 | 2,410 |
| 2007-11-21 | 250 | 250 | 248 | 248 | 15,000 | 2,480 |
| 2007-11-20 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 2007-11-19 | 252 | 252 | 250 | 250 | 16,000 | 2,500 |
| 2007-11-16 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2007-11-15 | 265 | 267 | 265 | 266 | 10,000 | 2,660 |
| 2007-11-14 | 253 | 253 | 253 | 253 | 6,000 | 2,530 |
| 2007-11-13 | 255 | 268 | 255 | 268 | 12,000 | 2,680 |
| 2007-11-09 | 271 | 271 | 260 | 260 | 19,000 | 2,600 |
| 2007-11-08 | 278 | 278 | 272 | 272 | 13,000 | 2,720 |
| 2007-11-07 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2007-11-06 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 2007-11-05 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2007-11-02 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-10-31 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2007-10-30 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2007-10-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-10-24 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2007-10-22 | 255 | 257 | 255 | 257 | 2,000 | 2,570 |
| 2007-10-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-10-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2007-10-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-10-12 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2007-10-11 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2007-10-10 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2007-10-09 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2007-10-04 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 2007-10-03 | 267 | 267 | 261 | 262 | 5,000 | 2,620 |
| 2007-10-02 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2007-10-01 | 280 | 280 | 275 | 275 | 6,000 | 2,750 |
| 2007-09-28 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 2007-09-26 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2007-09-25 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2007-09-19 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-09-18 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2007-09-14 | 264 | 273 | 264 | 265 | 12,000 | 2,650 |
| 2007-09-13 | 251 | 260 | 251 | 260 | 6,000 | 2,600 |
| 2007-09-12 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2007-09-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-09-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-09-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-09-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-08-31 | 258 | 260 | 258 | 260 | 6,000 | 2,600 |
| 2007-08-29 | 275 | 275 | 273 | 273 | 7,000 | 2,730 |
| 2007-08-24 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2007-08-23 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-08-21 | 256 | 265 | 256 | 265 | 8,000 | 2,650 |
| 2007-08-20 | 280 | 280 | 276 | 276 | 3,000 | 2,760 |
| 2007-08-17 | 268 | 268 | 250 | 250 | 5,000 | 2,500 |
| 2007-08-16 | 277 | 277 | 270 | 270 | 9,000 | 2,700 |
| 2007-08-15 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2007-08-13 | 285 | 285 | 280 | 280 | 6,000 | 2,800 |
| 2007-08-10 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2007-08-09 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 2007-08-08 | 284 | 284 | 282 | 282 | 2,000 | 2,820 |
| 2007-08-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-08-06 | 285 | 286 | 282 | 282 | 11,000 | 2,820 |
| 2007-08-03 | 300 | 300 | 291 | 300 | 13,000 | 3,000 |
| 2007-08-02 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2007-07-31 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 2007-07-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-07-27 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-07-26 | 308 | 308 | 301 | 301 | 9,000 | 3,010 |
| 2007-07-25 | 308 | 308 | 305 | 308 | 9,000 | 3,080 |
| 2007-07-23 | 312 | 312 | 310 | 310 | 3,000 | 3,100 |
| 2007-07-20 | 309 | 309 | 309 | 309 | 7,000 | 3,090 |
| 2007-07-19 | 312 | 312 | 310 | 310 | 13,000 | 3,100 |
| 2007-07-18 | 312 | 317 | 312 | 317 | 11,000 | 3,170 |
| 2007-07-17 | 318 | 318 | 314 | 314 | 27,000 | 3,140 |
| 2007-07-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2007-07-11 | 322 | 322 | 319 | 319 | 15,000 | 3,190 |
| 2007-07-10 | 320 | 321 | 319 | 320 | 40,000 | 3,200 |
| 2007-07-09 | 317 | 324 | 317 | 322 | 28,000 | 3,220 |
| 2007-07-05 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-07-04 | 310 | 311 | 310 | 311 | 9,000 | 3,110 |
| 2007-07-03 | 310 | 318 | 310 | 318 | 8,000 | 3,180 |
| 2007-07-02 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2007-06-29 | 313 | 313 | 311 | 311 | 17,000 | 3,110 |
| 2007-06-28 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-06-27 | 313 | 313 | 310 | 311 | 17,000 | 3,110 |
| 2007-06-26 | 313 | 313 | 312 | 312 | 8,000 | 3,120 |
| 2007-06-25 | 312 | 315 | 312 | 312 | 6,000 | 3,120 |
| 2007-06-22 | 320 | 320 | 316 | 318 | 29,000 | 3,180 |
| 2007-06-21 | 320 | 320 | 316 | 316 | 14,000 | 3,160 |
| 2007-06-20 | 315 | 320 | 315 | 315 | 8,000 | 3,150 |
| 2007-06-19 | 320 | 320 | 316 | 316 | 25,000 | 3,160 |
| 2007-06-18 | 319 | 324 | 318 | 318 | 38,000 | 3,180 |
| 2007-06-15 | 320 | 320 | 318 | 318 | 6,000 | 3,180 |
| 2007-06-14 | 318 | 320 | 318 | 320 | 6,000 | 3,200 |
| 2007-06-13 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2007-06-12 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2007-06-11 | 320 | 320 | 320 | 320 | 46,000 | 3,200 |
| 2007-06-08 | 330 | 330 | 321 | 321 | 57,000 | 3,210 |
| 2007-06-07 | 331 | 331 | 330 | 331 | 11,000 | 3,310 |
| 2007-06-06 | 330 | 333 | 330 | 333 | 10,000 | 3,330 |
| 2007-06-05 | 324 | 324 | 324 | 324 | 14,000 | 3,240 |
| 2007-06-04 | 330 | 330 | 325 | 328 | 7,000 | 3,280 |
| 2007-06-01 | 329 | 335 | 329 | 335 | 8,000 | 3,350 |
| 2007-05-30 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2007-05-29 | 329 | 329 | 325 | 329 | 12,000 | 3,290 |
| 2007-05-28 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2007-05-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-05-24 | 322 | 322 | 320 | 320 | 8,000 | 3,200 |
| 2007-05-23 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2007-05-22 | 324 | 324 | 321 | 321 | 15,000 | 3,210 |
| 2007-05-21 | 327 | 329 | 321 | 325 | 25,000 | 3,250 |
| 2007-05-18 | 330 | 331 | 328 | 328 | 5,000 | 3,280 |
| 2007-05-17 | 329 | 329 | 325 | 325 | 8,000 | 3,250 |
| 2007-05-16 | 324 | 331 | 324 | 328 | 28,000 | 3,280 |
| 2007-05-15 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2007-05-14 | 324 | 324 | 324 | 324 | 11,000 | 3,240 |
| 2007-05-11 | 330 | 331 | 326 | 331 | 34,000 | 3,310 |
| 2007-05-10 | 336 | 338 | 330 | 330 | 62,000 | 3,300 |
| 2007-05-09 | 350 | 354 | 340 | 341 | 43,000 | 3,410 |
| 2007-05-08 | 349 | 350 | 347 | 347 | 36,000 | 3,470 |
| 2007-05-07 | 350 | 352 | 350 | 351 | 4,000 | 3,510 |
| 2007-05-01 | 351 | 352 | 351 | 352 | 2,000 | 3,520 |
| 2007-04-27 | 342 | 352 | 342 | 351 | 34,000 | 3,510 |
| 2007-04-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-04-25 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2007-04-24 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 2007-04-23 | 347 | 349 | 345 | 345 | 19,000 | 3,450 |
| 2007-04-20 | 335 | 345 | 335 | 345 | 31,000 | 3,450 |
| 2007-04-19 | 335 | 339 | 335 | 339 | 6,000 | 3,390 |
| 2007-04-18 | 335 | 339 | 334 | 339 | 24,000 | 3,390 |
| 2007-04-17 | 339 | 339 | 334 | 335 | 4,000 | 3,350 |
| 2007-04-16 | 331 | 339 | 331 | 339 | 26,000 | 3,390 |
| 2007-04-13 | 332 | 332 | 329 | 331 | 15,000 | 3,310 |
| 2007-04-12 | 333 | 335 | 329 | 331 | 26,000 | 3,310 |
| 2007-04-11 | 333 | 333 | 333 | 333 | 24,000 | 3,330 |
| 2007-04-10 | 327 | 331 | 327 | 331 | 29,000 | 3,310 |
| 2007-04-09 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2007-04-06 | 325 | 328 | 325 | 328 | 25,000 | 3,280 |
| 2007-04-05 | 325 | 327 | 324 | 326 | 13,000 | 3,260 |
| 2007-04-04 | 320 | 325 | 320 | 325 | 7,000 | 3,250 |
| 2007-04-03 | 323 | 325 | 323 | 325 | 2,000 | 3,250 |
| 2007-04-02 | 322 | 325 | 321 | 323 | 13,000 | 3,230 |
| 2007-03-30 | 323 | 323 | 322 | 322 | 2,000 | 3,220 |
| 2007-03-29 | 327 | 327 | 323 | 325 | 21,000 | 3,250 |
| 2007-03-28 | 328 | 330 | 327 | 327 | 34,000 | 3,270 |
| 2007-03-27 | 326 | 329 | 325 | 329 | 29,000 | 3,290 |
| 2007-03-26 | 321 | 331 | 321 | 331 | 30,000 | 3,310 |
| 2007-03-23 | 317 | 320 | 317 | 320 | 24,000 | 3,200 |
| 2007-03-22 | 311 | 318 | 311 | 317 | 74,000 | 3,170 |
| 2007-03-20 | 308 | 313 | 308 | 313 | 40,000 | 3,130 |
| 2007-03-19 | 311 | 316 | 308 | 308 | 54,000 | 3,080 |
| 2007-03-16 | 315 | 316 | 315 | 315 | 6,000 | 3,150 |
| 2007-03-15 | 308 | 316 | 308 | 316 | 27,000 | 3,160 |
| 2007-03-14 | 309 | 311 | 307 | 310 | 21,000 | 3,100 |
| 2007-03-13 | 309 | 313 | 309 | 311 | 6,000 | 3,110 |
| 2007-03-12 | 307 | 311 | 307 | 307 | 12,000 | 3,070 |
| 2007-03-09 | 305 | 308 | 305 | 307 | 10,000 | 3,070 |
| 2007-03-08 | 302 | 304 | 302 | 304 | 11,000 | 3,040 |
| 2007-03-07 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2007-03-06 | 295 | 300 | 295 | 300 | 5,000 | 3,000 |
| 2007-03-05 | 300 | 300 | 296 | 296 | 9,000 | 2,960 |
| 2007-03-02 | 301 | 302 | 300 | 301 | 29,000 | 3,010 |
| 2007-03-01 | 304 | 305 | 300 | 301 | 23,000 | 3,010 |
| 2007-02-28 | 306 | 308 | 302 | 305 | 26,000 | 3,050 |
| 2007-02-27 | 314 | 316 | 312 | 316 | 12,000 | 3,160 |
| 2007-02-26 | 310 | 316 | 310 | 315 | 21,000 | 3,150 |
| 2007-02-23 | 312 | 313 | 310 | 310 | 11,000 | 3,100 |
| 2007-02-22 | 312 | 313 | 311 | 312 | 10,000 | 3,120 |
| 2007-02-21 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 2007-02-20 | 311 | 312 | 311 | 312 | 10,000 | 3,120 |
| 2007-02-19 | 319 | 319 | 310 | 310 | 34,000 | 3,100 |
| 2007-02-16 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2007-02-14 | 326 | 326 | 320 | 320 | 28,000 | 3,200 |
| 2007-02-13 | 326 | 326 | 316 | 324 | 13,000 | 3,240 |
| 2007-02-09 | 322 | 326 | 322 | 326 | 10,000 | 3,260 |
| 2007-02-08 | 322 | 326 | 322 | 326 | 10,000 | 3,260 |
| 2007-02-07 | 323 | 323 | 321 | 321 | 16,000 | 3,210 |
| 2007-02-06 | 324 | 324 | 323 | 323 | 2,000 | 3,230 |
| 2007-02-05 | 326 | 329 | 324 | 324 | 7,000 | 3,240 |
| 2007-02-02 | 323 | 326 | 321 | 321 | 10,000 | 3,210 |
| 2007-02-01 | 321 | 325 | 321 | 323 | 6,000 | 3,230 |
| 2007-01-31 | 330 | 336 | 321 | 321 | 49,000 | 3,210 |
| 2007-01-30 | 320 | 322 | 315 | 322 | 8,000 | 3,220 |
| 2007-01-29 | 319 | 319 | 310 | 310 | 28,000 | 3,100 |
| 2007-01-26 | 323 | 323 | 320 | 321 | 15,000 | 3,210 |
| 2007-01-25 | 321 | 325 | 319 | 323 | 14,000 | 3,230 |
| 2007-01-24 | 324 | 328 | 323 | 323 | 31,000 | 3,230 |
| 2007-01-23 | 320 | 321 | 319 | 321 | 9,000 | 3,210 |
| 2007-01-22 | 326 | 329 | 318 | 320 | 24,000 | 3,200 |
| 2007-01-19 | 317 | 324 | 317 | 324 | 42,000 | 3,240 |
| 2007-01-18 | 321 | 321 | 316 | 316 | 30,000 | 3,160 |
| 2007-01-17 | 324 | 331 | 321 | 321 | 29,000 | 3,210 |
| 2007-01-16 | 335 | 335 | 322 | 325 | 24,000 | 3,250 |
| 2007-01-15 | 300 | 338 | 300 | 335 | 61,000 | 3,350 |
| 2007-01-12 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2007-01-11 | 302 | 302 | 300 | 300 | 11,000 | 3,000 |
| 2007-01-10 | 297 | 297 | 295 | 296 | 4,000 | 2,960 |
| 2007-01-09 | 291 | 299 | 289 | 294 | 21,000 | 2,940 |
| 2007-01-05 | 287 | 289 | 287 | 289 | 3,000 | 2,890 |
| 2007-01-04 | 302 | 302 | 297 | 297 | 9,000 | 2,970 |
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
