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