6111 旭精機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-12-28 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2009-12-24 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-12-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-12-21 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2009-12-17 | 150 | 151 | 150 | 150 | 8,000 | 1,500 |
| 2009-12-16 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2009-12-15 | 159 | 159 | 156 | 156 | 16,000 | 1,560 |
| 2009-12-14 | 152 | 156 | 150 | 156 | 6,000 | 1,560 |
| 2009-12-11 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2009-12-10 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-12-09 | 139 | 141 | 139 | 141 | 3,000 | 1,410 |
| 2009-12-08 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-12-03 | 145 | 148 | 145 | 148 | 5,000 | 1,480 |
| 2009-12-02 | 141 | 146 | 141 | 146 | 2,000 | 1,460 |
| 2009-12-01 | 137 | 151 | 137 | 151 | 5,000 | 1,510 |
| 2009-11-30 | 135 | 147 | 135 | 147 | 2,000 | 1,470 |
| 2009-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-11-26 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2009-11-25 | 133 | 153 | 133 | 153 | 5,000 | 1,530 |
| 2009-11-24 | 133 | 133 | 133 | 133 | 12,000 | 1,330 |
| 2009-11-20 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2009-11-18 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2009-11-17 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2009-11-13 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2009-11-09 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2009-11-06 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-11-04 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2009-10-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-10-29 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-10-26 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2009-10-20 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2009-10-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-10-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-10-09 | 160 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2009-09-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-09-28 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-09-25 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-09-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-09-18 | 150 | 155 | 150 | 155 | 5,000 | 1,550 |
| 2009-09-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-09-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-09-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-09-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-08-31 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2009-08-28 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2009-08-25 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-08-21 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2009-08-18 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-08-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-08-13 | 152 | 152 | 150 | 150 | 18,000 | 1,500 |
| 2009-08-12 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-08-10 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2009-08-06 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-08-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-07-29 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2009-07-28 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2009-07-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-07-23 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2009-07-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-07-08 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2009-07-07 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2009-07-03 | 158 | 163 | 158 | 158 | 7,000 | 1,580 |
| 2009-07-02 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2009-07-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-06-30 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2009-06-29 | 159 | 159 | 148 | 148 | 8,000 | 1,480 |
| 2009-06-24 | 160 | 160 | 155 | 155 | 17,000 | 1,550 |
| 2009-06-23 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 2009-06-22 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2009-06-19 | 146 | 150 | 146 | 150 | 2,000 | 1,500 |
| 2009-06-18 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2009-06-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-06-10 | 155 | 160 | 150 | 150 | 18,000 | 1,500 |
| 2009-06-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-06-08 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-06-05 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2009-06-04 | 146 | 148 | 145 | 148 | 15,000 | 1,480 |
| 2009-06-01 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2009-05-29 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-05-28 | 137 | 140 | 137 | 139 | 6,000 | 1,390 |
| 2009-05-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-05-26 | 134 | 134 | 130 | 130 | 20,000 | 1,300 |
| 2009-05-18 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2009-05-14 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2009-05-11 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-04-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-04-28 | 139 | 139 | 136 | 136 | 9,000 | 1,360 |
| 2009-04-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-04-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-04-21 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2009-04-14 | 132 | 142 | 132 | 142 | 9,000 | 1,420 |
| 2009-04-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-04-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-04-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-30 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2009-03-27 | 133 | 148 | 133 | 148 | 3,000 | 1,480 |
| 2009-03-26 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-03-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-03-24 | 134 | 134 | 133 | 133 | 4,000 | 1,330 |
| 2009-03-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-03-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-02-27 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2009-02-26 | 135 | 145 | 135 | 145 | 4,000 | 1,450 |
| 2009-02-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-02-20 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2009-02-19 | 128 | 130 | 128 | 130 | 2,000 | 1,300 |
| 2009-02-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-02-16 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-02-09 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2009-02-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-01-29 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2009-01-28 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-01-27 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2009-01-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-01-19 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-01-16 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-01-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-01-06 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
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
