6111 旭精機工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-12-27 | 143 | 143 | 138 | 138 | 6,000 | 1,380 |
| 2011-12-26 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2011-12-22 | 138 | 140 | 138 | 138 | 5,000 | 1,380 |
| 2011-12-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-12-13 | 148 | 148 | 148 | 148 | 15,000 | 1,480 |
| 2011-12-12 | 140 | 145 | 140 | 145 | 7,000 | 1,450 |
| 2011-12-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-12-06 | 145 | 145 | 136 | 136 | 5,000 | 1,360 |
| 2011-12-05 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2011-12-02 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2011-12-01 | 143 | 143 | 142 | 142 | 7,000 | 1,420 |
| 2011-11-30 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2011-11-29 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2011-11-28 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2011-11-25 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2011-11-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-11-21 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-11-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-11-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-11-10 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2011-11-07 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2011-11-04 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-10-31 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2011-10-28 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2011-10-27 | 139 | 141 | 138 | 141 | 3,000 | 1,410 |
| 2011-10-26 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2011-10-21 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2011-10-20 | 137 | 142 | 137 | 142 | 5,000 | 1,420 |
| 2011-10-19 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-10-18 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2011-10-11 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2011-10-03 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-09-30 | 142 | 142 | 141 | 141 | 14,000 | 1,410 |
| 2011-09-29 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2011-09-28 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 2011-09-27 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2011-09-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2011-09-22 | 145 | 145 | 142 | 142 | 5,000 | 1,420 |
| 2011-09-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2011-09-12 | 143 | 147 | 143 | 147 | 4,000 | 1,470 |
| 2011-09-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-09-07 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2011-09-06 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-09-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-08-30 | 144 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2011-08-26 | 149 | 149 | 141 | 141 | 11,000 | 1,410 |
| 2011-08-25 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2011-08-24 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2011-08-23 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2011-08-19 | 145 | 150 | 143 | 150 | 3,000 | 1,500 |
| 2011-08-18 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-08-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2011-08-12 | 146 | 150 | 145 | 150 | 10,000 | 1,500 |
| 2011-08-09 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2011-08-08 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2011-08-05 | 139 | 148 | 139 | 145 | 26,000 | 1,450 |
| 2011-08-04 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 2011-08-03 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2011-08-01 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2011-07-29 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2011-07-27 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2011-07-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2011-07-25 | 152 | 155 | 152 | 155 | 11,000 | 1,550 |
| 2011-07-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2011-07-11 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2011-07-07 | 149 | 155 | 149 | 155 | 20,000 | 1,550 |
| 2011-07-06 | 160 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2011-07-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2011-07-04 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2011-07-01 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2011-06-30 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2011-06-29 | 157 | 158 | 153 | 158 | 8,000 | 1,580 |
| 2011-06-27 | 160 | 162 | 160 | 162 | 24,000 | 1,620 |
| 2011-06-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2011-06-22 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2011-06-20 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-06-15 | 159 | 159 | 155 | 158 | 11,000 | 1,580 |
| 2011-06-14 | 148 | 159 | 148 | 159 | 2,000 | 1,590 |
| 2011-06-13 | 150 | 150 | 147 | 147 | 6,000 | 1,470 |
| 2011-06-03 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2011-06-02 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2011-05-31 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2011-05-27 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2011-05-23 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2011-05-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2011-05-19 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2011-05-18 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2011-05-17 | 155 | 158 | 155 | 155 | 7,000 | 1,550 |
| 2011-05-16 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2011-05-13 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2011-05-12 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2011-05-11 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-05-10 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2011-05-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2011-04-28 | 156 | 156 | 154 | 154 | 2,000 | 1,540 |
| 2011-04-27 | 159 | 159 | 155 | 155 | 5,000 | 1,550 |
| 2011-04-26 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2011-04-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2011-04-21 | 159 | 159 | 154 | 154 | 5,000 | 1,540 |
| 2011-04-20 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2011-04-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2011-04-18 | 158 | 163 | 158 | 163 | 2,000 | 1,630 |
| 2011-04-15 | 155 | 160 | 155 | 155 | 14,000 | 1,550 |
| 2011-04-14 | 153 | 153 | 150 | 150 | 8,000 | 1,500 |
| 2011-04-12 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2011-04-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2011-04-05 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2011-04-01 | 162 | 164 | 154 | 164 | 4,000 | 1,640 |
| 2011-03-30 | 160 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2011-03-29 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2011-03-28 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2011-03-25 | 165 | 165 | 159 | 159 | 5,000 | 1,590 |
| 2011-03-24 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-03-17 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2011-03-16 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2011-03-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-03-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2011-03-11 | 175 | 178 | 175 | 178 | 4,000 | 1,780 |
| 2011-03-09 | 171 | 177 | 171 | 177 | 4,000 | 1,770 |
| 2011-03-07 | 174 | 174 | 169 | 171 | 6,000 | 1,710 |
| 2011-03-04 | 175 | 177 | 175 | 177 | 10,000 | 1,770 |
| 2011-03-03 | 169 | 175 | 169 | 175 | 5,000 | 1,750 |
| 2011-03-02 | 171 | 171 | 162 | 162 | 7,000 | 1,620 |
| 2011-03-01 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2011-02-25 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2011-02-24 | 167 | 167 | 162 | 162 | 2,000 | 1,620 |
| 2011-02-23 | 168 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2011-02-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2011-02-21 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2011-02-18 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2011-02-17 | 174 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2011-02-16 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2011-02-15 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2011-02-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2011-02-09 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2011-02-08 | 169 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2011-02-07 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2011-02-03 | 166 | 169 | 165 | 169 | 12,000 | 1,690 |
| 2011-02-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2011-02-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2011-01-31 | 164 | 164 | 162 | 162 | 2,000 | 1,620 |
| 2011-01-27 | 169 | 169 | 165 | 165 | 8,000 | 1,650 |
| 2011-01-25 | 165 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2011-01-24 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2011-01-21 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
| 2011-01-20 | 165 | 165 | 164 | 164 | 5,000 | 1,640 |
| 2011-01-19 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2011-01-18 | 167 | 167 | 164 | 164 | 8,000 | 1,640 |
| 2011-01-17 | 166 | 166 | 165 | 166 | 8,000 | 1,660 |
| 2011-01-14 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2011-01-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2011-01-11 | 160 | 164 | 160 | 164 | 10,000 | 1,640 |
| 2011-01-07 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2011-01-06 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2011-01-05 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-01-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
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