6111 旭精機工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	158	158	158	158	3,000	1,580
2010-12-27	158	158	149	149	14,000	1,490
2010-12-24	159	159	159	159	6,000	1,590
2010-12-22	151	159	151	159	3,000	1,590
2010-12-21	151	151	148	151	27,000	1,510
2010-12-20	152	152	151	151	3,000	1,510
2010-12-17	156	159	154	154	6,000	1,540
2010-12-16	155	155	149	150	11,000	1,500
2010-12-15	159	159	155	155	15,000	1,550
2010-12-14	153	155	153	155	10,000	1,550
2010-12-13	149	149	149	149	9,000	1,490
2010-12-10	147	147	147	147	2,000	1,470
2010-12-09	148	150	148	150	3,000	1,500
2010-12-08	153	153	148	148	2,000	1,480
2010-12-06	151	153	151	153	2,000	1,530
2010-12-03	151	151	151	151	3,000	1,510
2010-11-29	153	153	153	153	11,000	1,530
2010-11-26	150	150	150	150	2,000	1,500
2010-11-25	144	144	142	142	3,000	1,420
2010-11-24	149	155	145	145	34,000	1,450
2010-11-19	145	145	145	145	1,000	1,450
2010-11-18	142	142	142	142	1,000	1,420
2010-11-16	141	141	141	141	4,000	1,410
2010-11-12	142	142	142	142	2,000	1,420
2010-11-11	142	145	142	145	4,000	1,450
2010-11-10	142	142	140	140	6,000	1,400
2010-11-09	142	142	142	142	1,000	1,420
2010-11-05	140	140	140	140	1,000	1,400
2010-11-04	142	142	140	140	2,000	1,400
2010-11-02	149	149	147	147	3,000	1,470
2010-10-29	143	145	143	145	2,000	1,450
2010-10-28	139	139	139	139	1,000	1,390
2010-10-27	141	141	141	141	3,000	1,410
2010-10-26	143	143	143	143	5,000	1,430
2010-10-21	144	144	144	144	1,000	1,440
2010-10-20	145	145	145	145	1,000	1,450
2010-10-19	144	144	144	144	1,000	1,440
2010-10-15	139	139	139	139	1,000	1,390
2010-10-14	139	139	139	139	2,000	1,390
2010-10-08	145	145	139	139	7,000	1,390
2010-10-05	136	140	136	140	5,000	1,400
2010-10-04	146	146	146	146	5,000	1,460
2010-09-30	147	147	146	146	17,000	1,460
2010-09-27	143	145	143	143	4,000	1,430
2010-09-24	143	143	143	143	1,000	1,430
2010-09-21	140	140	140	140	5,000	1,400
2010-09-17	148	148	148	148	2,000	1,480
2010-09-16	143	143	143	143	2,000	1,430
2010-09-14	145	145	145	145	1,000	1,450
2010-09-10	140	140	140	140	3,000	1,400
2010-09-09	141	141	140	140	2,000	1,400
2010-09-08	136	137	136	137	10,000	1,370
2010-09-07	145	145	145	145	1,000	1,450
2010-09-03	146	146	146	146	2,000	1,460
2010-09-01	145	145	145	145	1,000	1,450
2010-08-30	146	146	146	146	1,000	1,460
2010-08-27	145	145	145	145	1,000	1,450
2010-08-26	154	154	154	154	5,000	1,540
2010-08-25	154	154	154	154	1,000	1,540
2010-08-13	144	144	144	144	1,000	1,440
2010-08-12	148	148	148	148	6,000	1,480
2010-08-10	148	148	148	148	6,000	1,480
2010-08-03	148	148	148	148	2,000	1,480
2010-08-02	149	149	149	149	2,000	1,490
2010-07-30	154	154	154	154	1,000	1,540
2010-07-26	156	156	156	156	5,000	1,560
2010-07-23	148	157	148	157	7,000	1,570
2010-07-22	156	156	156	156	1,000	1,560
2010-07-21	156	156	156	156	1,000	1,560
2010-07-20	150	156	150	156	5,000	1,560
2010-07-16	152	152	152	152	2,000	1,520
2010-07-15	154	154	151	151	24,000	1,510
2010-07-13	154	154	154	154	7,000	1,540
2010-07-12	163	163	163	163	2,000	1,630
2010-07-09	159	159	159	159	2,000	1,590
2010-07-06	155	155	155	155	5,000	1,550
2010-07-02	154	154	152	152	3,000	1,520
2010-06-29	159	159	159	159	1,000	1,590
2010-06-28	159	159	154	154	8,000	1,540
2010-06-23	150	159	150	159	4,000	1,590
2010-06-22	167	167	155	155	15,000	1,550
2010-06-21	160	163	160	163	8,000	1,630
2010-06-16	160	160	147	155	15,000	1,550
2010-06-09	154	154	154	154	2,000	1,540
2010-06-04	155	155	155	155	5,000	1,550
2010-06-03	155	155	154	154	7,000	1,540
2010-06-01	155	155	155	155	1,000	1,550
2010-05-31	156	156	155	155	4,000	1,550
2010-05-28	153	153	153	153	7,000	1,530
2010-05-27	155	156	155	156	2,000	1,560
2010-05-26	165	165	150	150	11,000	1,500
2010-05-25	157	160	152	160	8,000	1,600
2010-05-21	156	156	156	156	2,000	1,560
2010-05-20	160	160	160	160	2,000	1,600
2010-05-18	152	159	152	155	5,000	1,550
2010-05-17	155	155	146	151	4,000	1,510
2010-05-14	160	160	160	160	6,000	1,600
2010-05-11	157	157	157	157	1,000	1,570
2010-05-07	158	162	158	162	3,000	1,620
2010-05-06	158	160	155	160	6,000	1,600
2010-04-30	170	170	162	162	15,000	1,620
2010-04-28	168	168	168	168	2,000	1,680
2010-04-27	165	170	165	169	13,000	1,690
2010-04-26	160	160	160	160	5,000	1,600
2010-04-23	160	160	160	160	1,000	1,600
2010-04-22	165	165	165	165	17,000	1,650
2010-04-21	165	165	163	163	2,000	1,630
2010-04-20	163	163	163	163	1,000	1,630
2010-04-19	165	165	165	165	2,000	1,650
2010-04-13	165	170	165	170	7,000	1,700
2010-04-12	168	169	165	165	12,000	1,650
2010-04-09	163	163	163	163	3,000	1,630
2010-04-08	160	163	160	163	2,000	1,630
2010-04-07	160	160	160	160	3,000	1,600
2010-04-06	163	163	160	160	4,000	1,600
2010-04-05	165	168	165	168	13,000	1,680
2010-04-02	160	160	160	160	3,000	1,600
2010-03-30	160	160	160	160	1,000	1,600
2010-03-29	161	161	161	161	2,000	1,610
2010-03-26	161	162	161	162	5,000	1,620
2010-03-25	161	161	161	161	1,000	1,610
2010-03-24	161	161	160	160	6,000	1,600
2010-03-19	163	163	163	163	1,000	1,630
2010-03-18	165	165	163	163	6,000	1,630
2010-03-17	165	166	161	161	10,000	1,610
2010-03-16	157	170	157	168	22,000	1,680
2010-03-15	164	164	157	157	4,000	1,570
2010-03-12	160	160	159	159	6,000	1,590
2010-03-11	153	159	153	159	12,000	1,590
2010-03-10	150	150	150	150	5,000	1,500
2010-02-26	153	153	153	153	5,000	1,530
2010-02-19	150	153	150	153	2,000	1,530
2010-02-17	148	148	148	148	1,000	1,480
2010-02-16	144	144	144	144	5,000	1,440
2010-02-12	149	149	149	149	8,000	1,490
2010-02-09	158	158	149	150	5,000	1,500
2010-02-08	148	148	148	148	2,000	1,480
2010-02-05	149	149	149	149	1,000	1,490
2010-02-03	152	152	152	152	5,000	1,520
2010-02-01	154	154	150	151	6,000	1,510
2010-01-29	157	157	156	157	3,000	1,570
2010-01-27	161	161	161	161	5,000	1,610
2010-01-26	157	157	157	157	1,000	1,570
2010-01-25	155	156	155	156	2,000	1,560
2010-01-21	161	161	161	161	8,000	1,610
2010-01-20	161	165	161	165	3,000	1,650
2010-01-19	161	161	161	161	1,000	1,610
2010-01-18	160	170	160	160	19,000	1,600
2010-01-15	158	158	158	158	1,000	1,580
2010-01-12	155	155	155	155	1,000	1,550
2010-01-08	154	154	153	154	7,000	1,540
2010-01-05	148	150	148	150	2,000	1,500

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