6111 旭精機工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	152	156	152	152	6,000	1,520
2012-12-27	153	154	151	152	14,000	1,520
2012-12-26	150	150	150	150	1,000	1,500
2012-12-25	150	150	148	148	4,000	1,480
2012-12-21	152	152	150	150	6,000	1,500
2012-12-20	151	151	151	151	1,000	1,510
2012-12-19	144	150	144	148	21,000	1,480
2012-12-18	144	144	144	144	1,000	1,440
2012-12-14	142	143	142	143	13,000	1,430
2012-12-13	145	145	145	145	1,000	1,450
2012-12-12	145	145	141	141	16,000	1,410
2012-12-11	142	142	142	142	2,000	1,420
2012-12-05	142	142	142	142	1,000	1,420
2012-12-03	142	144	142	144	8,000	1,440
2012-11-30	141	141	141	141	4,000	1,410
2012-11-27	143	143	141	141	4,000	1,410
2012-11-26	139	149	139	140	12,000	1,400
2012-11-22	138	139	138	139	2,000	1,390
2012-11-20	139	139	139	139	1,000	1,390
2012-11-19	137	137	137	137	1,000	1,370
2012-11-16	137	137	137	137	1,000	1,370
2012-11-14	133	133	133	133	3,000	1,330
2012-11-13	135	135	135	135	1,000	1,350
2012-11-12	135	135	135	135	2,000	1,350
2012-11-08	135	135	135	135	2,000	1,350
2012-11-07	136	136	136	136	1,000	1,360
2012-11-06	135	135	135	135	2,000	1,350
2012-10-31	135	135	135	135	2,000	1,350
2012-10-29	135	135	135	135	1,000	1,350
2012-10-26	137	137	137	137	10,000	1,370
2012-10-19	137	137	137	137	5,000	1,370
2012-10-18	132	132	132	132	4,000	1,320
2012-10-17	135	135	135	135	3,000	1,350
2012-10-16	135	135	135	135	1,000	1,350
2012-10-12	130	130	130	130	21,000	1,300
2012-10-11	131	134	131	134	3,000	1,340
2012-10-10	133	133	133	133	1,000	1,330
2012-09-28	133	136	133	136	12,000	1,360
2012-09-26	142	142	133	133	17,000	1,330
2012-09-24	141	142	140	142	8,000	1,420
2012-09-21	141	142	141	142	2,000	1,420
2012-09-20	140	140	140	140	1,000	1,400
2012-09-19	140	140	140	140	1,000	1,400
2012-09-18	141	142	138	141	13,000	1,410
2012-09-14	135	138	135	138	10,000	1,380
2012-09-13	135	135	135	135	1,000	1,350
2012-09-12	136	137	135	137	3,000	1,370
2012-09-07	137	137	137	137	4,000	1,370
2012-09-05	137	137	137	137	5,000	1,370
2012-08-31	138	138	138	138	2,000	1,380
2012-08-29	143	143	143	143	1,000	1,430
2012-08-28	142	142	142	142	5,000	1,420
2012-08-27	140	140	135	135	11,000	1,350
2012-08-23	140	140	140	140	2,000	1,400
2012-08-22	140	141	140	141	3,000	1,410
2012-08-21	139	139	139	139	2,000	1,390
2012-08-17	140	140	139	139	12,000	1,390
2012-08-13	138	138	138	138	1,000	1,380
2012-08-10	138	138	138	138	1,000	1,380
2012-08-09	140	140	140	140	1,000	1,400
2012-08-08	139	139	139	139	1,000	1,390
2012-08-07	138	138	138	138	2,000	1,380
2012-08-06	138	138	138	138	1,000	1,380
2012-08-03	136	137	136	137	4,000	1,370
2012-08-02	137	139	137	139	7,000	1,390
2012-07-27	144	144	139	142	8,000	1,420
2012-07-26	141	141	141	141	1,000	1,410
2012-07-25	140	140	140	140	2,000	1,400
2012-07-23	145	145	145	145	1,000	1,450
2012-07-19	145	145	142	142	2,000	1,420
2012-07-13	142	142	142	142	2,000	1,420
2012-07-11	140	140	140	140	3,000	1,400
2012-07-10	144	144	144	144	2,000	1,440
2012-07-06	143	143	143	143	2,000	1,430
2012-07-05	152	152	144	144	3,000	1,440
2012-07-04	152	152	152	152	6,000	1,520
2012-07-03	149	149	149	149	2,000	1,490
2012-07-02	144	144	144	144	2,000	1,440
2012-06-27	148	148	143	143	4,000	1,430
2012-06-26	145	148	145	148	4,000	1,480
2012-06-25	145	145	145	145	1,000	1,450
2012-06-22	143	143	143	143	1,000	1,430
2012-06-21	145	146	143	143	23,000	1,430
2012-06-20	138	143	138	143	3,000	1,430
2012-06-19	140	140	135	138	10,000	1,380
2012-06-15	138	138	138	138	2,000	1,380
2012-06-14	138	138	138	138	2,000	1,380
2012-06-13	139	142	139	142	4,000	1,420
2012-06-12	140	140	138	138	2,000	1,380
2012-06-11	140	140	140	140	1,000	1,400
2012-06-08	137	137	137	137	1,000	1,370
2012-06-07	142	142	142	142	4,000	1,420
2012-05-31	142	142	142	142	2,000	1,420
2012-05-30	142	142	142	142	2,000	1,420
2012-05-29	144	144	144	144	5,000	1,440
2012-05-24	142	142	142	142	1,000	1,420
2012-05-17	141	145	141	145	5,000	1,450
2012-05-16	143	143	143	143	4,000	1,430
2012-05-15	145	145	143	143	8,000	1,430
2012-05-11	145	145	145	145	2,000	1,450
2012-05-10	146	147	146	147	3,000	1,470
2012-05-09	147	147	147	147	1,000	1,470
2012-05-07	147	147	147	147	4,000	1,470
2012-05-02	149	151	149	151	4,000	1,510
2012-05-01	149	149	149	149	1,000	1,490
2012-04-27	151	152	150	150	12,000	1,500
2012-04-25	151	151	143	147	13,000	1,470
2012-04-20	151	151	151	151	1,000	1,510
2012-04-19	150	150	150	150	2,000	1,500
2012-04-11	150	153	150	153	8,000	1,530
2012-04-05	154	154	150	150	6,000	1,500
2012-04-04	158	158	158	158	6,000	1,580
2012-04-03	158	158	158	158	2,000	1,580
2012-04-02	158	158	158	158	2,000	1,580
2012-03-29	156	156	156	156	2,000	1,560
2012-03-28	153	153	153	153	3,000	1,530
2012-03-27	163	163	163	163	1,000	1,630
2012-03-26	160	160	160	160	4,000	1,600
2012-03-23	155	160	155	160	6,000	1,600
2012-03-22	160	160	155	155	3,000	1,550
2012-03-21	162	163	162	162	3,000	1,620
2012-03-19	159	160	159	160	6,000	1,600
2012-03-16	160	161	160	161	2,000	1,610
2012-03-15	157	159	156	159	13,000	1,590
2012-03-13	156	156	156	156	1,000	1,560
2012-03-12	157	159	156	159	5,000	1,590
2012-03-09	156	158	156	158	6,000	1,580
2012-03-08	153	156	153	156	3,000	1,560
2012-03-05	157	157	157	157	2,000	1,570
2012-03-01	154	154	152	152	7,000	1,520
2012-02-29	155	158	154	158	12,000	1,580
2012-02-28	157	157	154	154	6,000	1,540
2012-02-27	152	154	152	154	3,000	1,540
2012-02-24	154	154	149	152	37,000	1,520
2012-02-23	153	153	151	153	6,000	1,530
2012-02-22	152	153	152	153	6,000	1,530
2012-02-21	150	152	150	152	3,000	1,520
2012-02-20	152	152	150	150	3,000	1,500
2012-02-17	150	150	150	150	2,000	1,500
2012-02-16	150	150	150	150	3,000	1,500
2012-02-15	152	152	149	149	2,000	1,490
2012-02-14	151	151	150	150	5,000	1,500
2012-02-13	151	151	151	151	4,000	1,510
2012-02-08	158	158	158	158	4,000	1,580
2012-02-06	158	158	158	158	1,000	1,580
2012-02-03	150	150	150	150	4,000	1,500
2012-01-31	149	149	146	146	3,000	1,460
2012-01-30	150	150	150	150	5,000	1,500
2012-01-27	156	156	156	156	5,000	1,560
2012-01-26	153	153	151	153	11,000	1,530
2012-01-25	150	150	150	150	1,000	1,500
2012-01-20	147	147	147	147	1,000	1,470
2012-01-18	144	144	144	144	3,000	1,440
2012-01-10	141	141	141	141	1,000	1,410
2012-01-05	142	146	142	146	2,000	1,460
2012-01-04	141	146	141	146	2,000	1,460

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