1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2013年

6111 旭精機工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3019119218919147,0001,910
2013-12-2719119118619016,0001,900
2013-12-2618519018519014,0001,900
2013-12-2518718718418438,0001,840
2013-12-2419319318919051,0001,900
2013-12-2018518918418575,0001,850
2013-12-191851851851855,0001,850
2013-12-1818418818418814,0001,880
2013-12-171851881851883,0001,880
2013-12-161881881881883,0001,880
2013-12-131841881841884,0001,880
2013-12-1218918918418422,0001,840
2013-12-111881881881888,0001,880
2013-12-1018718818618816,0001,880
2013-12-0618518518418516,0001,850
2013-12-051861861861866,0001,860
2013-12-041871871871876,0001,870
2013-12-031881881881882,0001,880
2013-12-0218718818618819,0001,880
2013-11-2919119118818833,0001,880
2013-11-281901921901924,0001,920
2013-11-2719419519019044,0001,900
2013-11-261921921901907,0001,900
2013-11-2518919218919226,0001,920
2013-11-221881891881894,0001,890
2013-11-2018918918818827,0001,880
2013-11-191901901891894,0001,890
2013-11-181891911891918,0001,910
2013-11-1418818918518913,0001,890
2013-11-1318718818618810,0001,880
2013-11-121891891871874,0001,870
2013-11-111871871871875,0001,870
2013-11-081871901871904,0001,900
2013-11-071901901901905,0001,900
2013-11-061901901901905,0001,900
2013-11-011911911911912,0001,910
2013-10-301931931931931,0001,930
2013-10-291941981941987,0001,980
2013-10-2818919118919112,0001,910
2013-10-251891891891898,0001,890
2013-10-241901901901905,0001,900
2013-10-221901911891896,0001,890
2013-10-181911911901903,0001,900
2013-10-171911921911913,0001,910
2013-10-161881881871872,0001,870
2013-10-151891901891906,0001,900
2013-10-111891891841844,0001,840
2013-10-101881881881882,0001,880
2013-10-091901921901925,0001,920
2013-10-071851851851851,0001,850
2013-10-041851851851851,0001,850
2013-10-031851901851903,0001,900
2013-10-0219119218718716,0001,870
2013-10-011931931921934,0001,930
2013-09-301921921921921,0001,920
2013-09-2719019219019211,0001,920
2013-09-2619519618918912,0001,890
2013-09-251931941931943,0001,940
2013-09-2419219219019220,0001,920
2013-09-201901901891904,0001,900
2013-09-1919019118919014,0001,900
2013-09-181901901881886,0001,880
2013-09-171931931881888,0001,880
2013-09-131861861861861,0001,860
2013-09-121871871871875,0001,870
2013-09-111881881831832,0001,830
2013-09-101831871831875,0001,870
2013-09-091901901801839,0001,830
2013-09-061811811801805,0001,800
2013-09-051801801801801,0001,800
2013-09-041801801801801,0001,800
2013-09-0318518517817814,0001,780
2013-08-2918819018518510,0001,850
2013-08-281881881881882,0001,880
2013-08-261931931891896,0001,890
2013-08-231891891891891,0001,890
2013-08-22187190183187254,0001,870
2013-08-2118718718718755,0001,870
2013-08-191881881881884,0001,880
2013-08-141781791781787,0001,780
2013-08-121801801801808,0001,800
2013-08-091831841831844,0001,840
2013-08-081861861861861,0001,860
2013-08-071861861861862,0001,860
2013-08-061871871871872,0001,870
2013-08-051861871861872,0001,870
2013-08-0218918918418414,0001,840
2013-08-011881881871873,0001,870
2013-07-301881881881881,0001,880
2013-07-291901901881886,0001,880
2013-07-261911941901908,0001,900
2013-07-251901911901914,0001,910
2013-07-241901901901901,0001,900
2013-07-231911911911911,0001,910
2013-07-221911911911912,0001,910
2013-07-191911911871874,0001,870
2013-07-1819019519019515,0001,950
2013-07-161921951921955,0001,950
2013-07-121941941931932,0001,930
2013-07-111921921911926,0001,920
2013-07-101931931901916,0001,910
2013-07-091961961911955,0001,950
2013-07-081961961961964,0001,960
2013-07-051901901901908,0001,900
2013-07-041891901881903,0001,900
2013-07-031871871871871,0001,870
2013-07-021901901901901,0001,900
2013-07-011901901881885,0001,880
2013-06-261911911911914,0001,910
2013-06-251941941911914,0001,910
2013-06-2419319318718712,0001,870
2013-06-211901901851905,0001,900
2013-06-201851851851855,0001,850
2013-06-191871871851857,0001,850
2013-06-181891891891891,0001,890
2013-06-171851901851902,0001,900
2013-06-141901901901902,0001,900
2013-06-131851851851851,0001,850
2013-06-121831861831864,0001,860
2013-06-111971971971971,0001,970
2013-06-101871871871871,0001,870
2013-06-071861861811817,0001,810
2013-06-061941941891894,0001,890
2013-06-051952011942015,0002,010
2013-06-041932041931969,0001,960
2013-06-032042041901906,0001,900
2013-05-312052052042043,0002,040
2013-05-301982041982044,0002,040
2013-05-292062062002005,0002,000
2013-05-282032062032064,0002,060
2013-05-272002002002006,0002,000
2013-05-2420420420020018,0002,000
2013-05-2321021020420412,0002,040
2013-05-2220620920620917,0002,090
2013-05-2120420620420611,0002,060
2013-05-2020520920420423,0002,040
2013-05-1719620519620511,0002,050
2013-05-1620220219520017,0002,000
2013-05-1520220320120214,0002,020
2013-05-1420620620220215,0002,020
2013-05-1320220420220310,0002,030
2013-05-1020320420320329,0002,030
2013-05-0920520520420415,0002,040
2013-05-082062062052057,0002,050
2013-05-072042062042066,0002,060
2013-05-022082082032039,0002,030
2013-05-012072082072086,0002,080
2013-04-3020920920220718,0002,070
2013-04-2621321320621056,0002,100
2013-04-2521822721622337,0002,230
2013-04-2421721721021528,0002,150
2013-04-2320521420421447,0002,140
2013-04-2220920920420416,0002,040
2013-04-1920620620120419,0002,040
2013-04-182102102052056,0002,050
2013-04-172082102062107,0002,100
2013-04-162082082042049,0002,040
2013-04-1521021020821011,0002,100
2013-04-1221721721121213,0002,120
2013-04-1121321521121518,0002,150
2013-04-1021921920820822,0002,080
2013-04-0921522020722039,0002,200
2013-04-0820821420421437,0002,140
2013-04-0521121420120627,0002,060
2013-04-042012092012098,0002,090
2013-04-0320920920120111,0002,010
2013-04-0221021017820136,0002,010
2013-04-0122522521221223,0002,120
2013-03-2921222821222020,0002,200
2013-03-2822722721621621,0002,160
2013-03-2723023022122510,0002,250
2013-03-2622623322522739,0002,270
2013-03-2521623521522361,0002,230
2013-03-2220721520620835,0002,080
2013-03-2120921020420421,0002,040
2013-03-1920520520220515,0002,050
2013-03-1821021020320413,0002,040
2013-03-1520220520020521,0002,050
2013-03-1420220520020519,0002,050
2013-03-1319820219820221,0002,020
2013-03-1219919919719816,0001,980
2013-03-1119619719619720,0001,970
2013-03-0819219519219413,0001,940
2013-03-0719019419019212,0001,920
2013-03-061911911871874,0001,870
2013-03-051901901881887,0001,880
2013-03-0418618718418713,0001,870
2013-03-011851851801803,0001,800
2013-02-271801851801858,0001,850
2013-02-2618018017618020,0001,800
2013-02-251751801751809,0001,800
2013-02-221791791791794,0001,790
2013-02-211731801731809,0001,800
2013-02-201711741711744,0001,740
2013-02-1917317317117110,0001,710
2013-02-181741741741742,0001,740
2013-02-151751751741743,0001,740
2013-02-141781781741759,0001,750
2013-02-1318518518018013,0001,800
2013-02-121851991851896,0001,890
2013-02-0818820018718915,0001,890
2013-02-0720120218818822,0001,880
2013-02-0619221019219390,0001,930
2013-02-0517519017519039,0001,900
2013-02-0416817516517519,0001,750
2013-02-011691691681685,0001,680
2013-01-311681681651689,0001,680
2013-01-3016016916016531,0001,650
2013-01-291631631601605,0001,600
2013-01-2816316315815915,0001,590
2013-01-251641641611637,0001,630
2013-01-241601601591604,0001,600
2013-01-231601601601603,0001,600
2013-01-211581601581603,0001,600
2013-01-181611611591593,0001,590
2013-01-171581681581625,0001,620
2013-01-161631681631639,0001,630
2013-01-1516416616416516,0001,650
2013-01-111621631601637,0001,630
2013-01-1016316315215833,0001,580
2013-01-091621641601649,0001,640
2013-01-081651651621624,0001,620
2013-01-0716016916016026,0001,600
2013-01-041581591581595,0001,590

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