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