6111 旭精機工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2008-12-26 | 134 | 135 | 134 | 135 | 3,000 | 1,350 |
| 2008-12-24 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2008-12-22 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-12-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-12-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-12-15 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-12-11 | 148 | 148 | 148 | 148 | 17,000 | 1,480 |
| 2008-12-08 | 135 | 150 | 135 | 150 | 2,000 | 1,500 |
| 2008-12-05 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2008-12-04 | 133 | 138 | 133 | 133 | 5,000 | 1,330 |
| 2008-11-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-11-26 | 150 | 150 | 145 | 145 | 7,000 | 1,450 |
| 2008-11-25 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2008-11-20 | 149 | 149 | 149 | 149 | 11,000 | 1,490 |
| 2008-11-19 | 149 | 150 | 149 | 150 | 8,000 | 1,500 |
| 2008-11-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-11-14 | 148 | 148 | 147 | 147 | 3,000 | 1,470 |
| 2008-11-13 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2008-11-12 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2008-11-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-11-10 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-11-07 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2008-11-06 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-11-05 | 155 | 155 | 151 | 151 | 4,000 | 1,510 |
| 2008-10-31 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 2008-10-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-10-29 | 154 | 154 | 143 | 143 | 2,000 | 1,430 |
| 2008-10-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-10-27 | 141 | 141 | 140 | 140 | 8,000 | 1,400 |
| 2008-10-23 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-10-17 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2008-10-16 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-10-15 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-10-14 | 140 | 146 | 140 | 145 | 6,000 | 1,450 |
| 2008-10-10 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2008-10-09 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2008-10-08 | 130 | 131 | 130 | 131 | 11,000 | 1,310 |
| 2008-10-07 | 130 | 132 | 130 | 131 | 5,000 | 1,310 |
| 2008-10-06 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2008-10-03 | 156 | 157 | 147 | 157 | 11,000 | 1,570 |
| 2008-09-30 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 2008-09-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-09-26 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
| 2008-09-22 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2008-09-18 | 171 | 178 | 171 | 178 | 9,000 | 1,780 |
| 2008-09-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-12 | 186 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2008-09-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-08 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2008-09-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-03 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2008-09-01 | 185 | 186 | 184 | 184 | 8,000 | 1,840 |
| 2008-08-29 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-08-27 | 198 | 198 | 190 | 190 | 8,000 | 1,900 |
| 2008-08-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-08-25 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2008-08-22 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2008-08-21 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2008-08-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2008-08-15 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-08-13 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-08-07 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2008-08-06 | 194 | 194 | 190 | 190 | 3,000 | 1,900 |
| 2008-08-05 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-07-31 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-07-29 | 204 | 204 | 194 | 194 | 3,000 | 1,940 |
| 2008-07-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-07-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-07-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-07-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-07-17 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2008-07-16 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2008-07-11 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-07-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-07-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-07-08 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2008-07-07 | 217 | 217 | 210 | 210 | 2,000 | 2,100 |
| 2008-07-03 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2008-06-30 | 200 | 220 | 200 | 220 | 11,000 | 2,200 |
| 2008-06-26 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
| 2008-06-24 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-06-23 | 200 | 201 | 200 | 200 | 15,000 | 2,000 |
| 2008-06-20 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2008-06-19 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-06-18 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2008-06-16 | 200 | 200 | 199 | 199 | 11,000 | 1,990 |
| 2008-06-13 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2008-06-12 | 201 | 201 | 200 | 201 | 16,000 | 2,010 |
| 2008-06-11 | 207 | 210 | 206 | 206 | 7,000 | 2,060 |
| 2008-06-10 | 216 | 216 | 209 | 209 | 9,000 | 2,090 |
| 2008-06-09 | 220 | 220 | 206 | 206 | 6,000 | 2,060 |
| 2008-06-05 | 229 | 229 | 220 | 220 | 8,000 | 2,200 |
| 2008-06-02 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2008-05-29 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2008-05-26 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2008-05-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2008-05-22 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2008-05-15 | 217 | 217 | 216 | 216 | 4,000 | 2,160 |
| 2008-04-30 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2008-04-28 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2008-04-25 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2008-04-17 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2008-04-15 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2008-04-14 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 2008-04-11 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-04-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-04-03 | 212 | 212 | 212 | 212 | 9,000 | 2,120 |
| 2008-04-01 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2008-03-27 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2008-03-26 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2008-03-24 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2008-03-21 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2008-03-17 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-03-13 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-03-12 | 205 | 207 | 205 | 207 | 7,000 | 2,070 |
| 2008-03-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-03-06 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2008-03-05 | 205 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2008-03-04 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2008-02-28 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2008-02-27 | 207 | 214 | 207 | 214 | 2,000 | 2,140 |
| 2008-02-26 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2008-02-25 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2008-02-22 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2008-02-21 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2008-02-20 | 202 | 202 | 200 | 201 | 3,000 | 2,010 |
| 2008-02-19 | 201 | 205 | 201 | 201 | 4,000 | 2,010 |
| 2008-02-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-02-15 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2008-02-14 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2008-02-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-02-06 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2008-02-05 | 202 | 205 | 202 | 205 | 2,000 | 2,050 |
| 2008-02-04 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2008-01-31 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2008-01-30 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2008-01-29 | 206 | 210 | 206 | 210 | 7,000 | 2,100 |
| 2008-01-25 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-01-24 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2008-01-23 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2008-01-22 | 202 | 202 | 200 | 200 | 17,000 | 2,000 |
| 2008-01-21 | 201 | 210 | 200 | 210 | 4,000 | 2,100 |
| 2008-01-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-01-17 | 193 | 200 | 193 | 200 | 10,000 | 2,000 |
| 2008-01-16 | 191 | 192 | 191 | 192 | 4,000 | 1,920 |
| 2008-01-15 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2008-01-10 | 200 | 200 | 198 | 200 | 9,000 | 2,000 |
| 2008-01-09 | 193 | 193 | 192 | 193 | 7,000 | 1,930 |
| 2008-01-08 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2008-01-07 | 195 | 205 | 195 | 203 | 9,000 | 2,030 |
| 2008-01-04 | 200 | 200 | 191 | 191 | 16,000 | 1,910 |
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