1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2014年

6111 旭精機工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302832852832856,0002,850
2014-12-292892892882886,0002,880
2014-12-2628328827828822,0002,880
2014-12-2528128327928316,0002,830
2014-12-242842872842847,0002,840
2014-12-222872872842849,0002,840
2014-12-192882882842849,0002,840
2014-12-182902902832833,0002,830
2014-12-172822822802827,0002,820
2014-12-1628628628328317,0002,830
2014-12-152902902862865,0002,860
2014-12-122882902882904,0002,900
2014-12-1129029028528816,0002,880
2014-12-1028829228429020,0002,900
2014-12-0929229528429442,0002,940
2014-12-0828629928629247,0002,920
2014-12-0527528627528232,0002,820
2014-12-0427427727227234,0002,720
2014-12-0327027327027327,0002,730
2014-12-0227027127027028,0002,700
2014-12-0126927226926919,0002,690
2014-11-2826726926626912,0002,690
2014-11-272692692662667,0002,660
2014-11-2627127126626822,0002,680
2014-11-2527027226927122,0002,710
2014-11-2127027026927011,0002,700
2014-11-2027027026927017,0002,700
2014-11-1926927026827027,0002,700
2014-11-1826226626226616,0002,660
2014-11-172602602562589,0002,580
2014-11-142612632582636,0002,630
2014-11-1326026125826116,0002,610
2014-11-122622632592619,0002,610
2014-11-1125825825625815,0002,580
2014-11-102602602602603,0002,600
2014-11-0726126125425927,0002,590
2014-11-062622632622627,0002,620
2014-11-0526826826226319,0002,630
2014-11-0427027726827033,0002,700
2014-10-3126627026627010,0002,700
2014-10-3026627726426529,0002,650
2014-10-2926827626627616,0002,760
2014-10-2827427625226093,0002,600
2014-10-2730030027627690,0002,760
2014-10-2430530529729927,0002,990
2014-10-2329830129630144,0003,010
2014-10-22299310291308139,0003,080
2014-10-2127429526829586,0002,950
2014-10-20325325276283299,0002,830
2014-10-1725025124424515,0002,450
2014-10-1624325024325012,0002,500
2014-10-152442502442507,0002,500
2014-10-142402402402402,0002,400
2014-10-102492502462466,0002,460
2014-10-0925025124924915,0002,490
2014-10-0825025024525010,0002,500
2014-10-0725525625025015,0002,500
2014-10-062462502462477,0002,470
2014-10-032402492402467,0002,460
2014-10-0225025024524511,0002,450
2014-10-0125626225325320,0002,530
2014-09-3026126325525522,0002,550
2014-09-2925626025626031,0002,600
2014-09-2624325424325314,0002,530
2014-09-252392432392439,0002,430
2014-09-242442442382389,0002,380
2014-09-2224725124124124,0002,410
2014-09-1924224724224426,0002,440
2014-09-182442452422428,0002,420
2014-09-172432442422429,0002,420
2014-09-162382382382383,0002,380
2014-09-1223924523623826,0002,380
2014-09-1125025023823824,0002,380
2014-09-1024924924624613,0002,460
2014-09-0923624523624555,0002,450
2014-09-082342362342365,0002,360
2014-09-052372372342347,0002,340
2014-09-042332342332338,0002,330
2014-09-0323823823323313,0002,330
2014-09-022352372352373,0002,370
2014-09-0124124123524119,0002,410
2014-08-2923123322523318,0002,330
2014-08-2823024323024323,0002,430
2014-08-2722522722522738,0002,270
2014-08-262222222202205,0002,200
2014-08-252222222222222,0002,220
2014-08-222192192182193,0002,190
2014-08-212172172162166,0002,160
2014-08-202172182172174,0002,170
2014-08-192152232152167,0002,160
2014-08-182202202132145,0002,140
2014-08-152122152122159,0002,150
2014-08-142152152152154,0002,150
2014-08-132142142142142,0002,140
2014-08-122182182142144,0002,140
2014-08-112132152132146,0002,140
2014-08-082172172102109,0002,100
2014-08-0621121821021810,0002,180
2014-08-052102102102106,0002,100
2014-08-042122172122179,0002,170
2014-08-012182182182186,0002,180
2014-07-3121722421721817,0002,180
2014-07-302152162142147,0002,140
2014-07-2921722021121529,0002,150
2014-07-282132152132158,0002,150
2014-07-252132132132136,0002,130
2014-07-242132142132142,0002,140
2014-07-232152152142143,0002,140
2014-07-222132162132135,0002,130
2014-07-182132162132139,0002,130
2014-07-172142142132132,0002,130
2014-07-1622422421321310,0002,130
2014-07-152142182132187,0002,180
2014-07-142152152102148,0002,140
2014-07-1121121321121311,0002,130
2014-07-102152152122139,0002,130
2014-07-0922022021121512,0002,150
2014-07-0822022221922113,0002,210
2014-07-0722022621621623,0002,160
2014-07-0423023122622631,0002,260
2014-07-0322223322022846,0002,280
2014-07-0221521921421934,0002,190
2014-07-012142142122128,0002,120
2014-06-3021021321021211,0002,120
2014-06-2721021220920914,0002,090
2014-06-2621021021021017,0002,100
2014-06-2521021221021216,0002,120
2014-06-2421021521021064,0002,100
2014-06-2320420720420723,0002,070
2014-06-202042042022022,0002,020
2014-06-192032042022044,0002,040
2014-06-172042042022023,0002,020
2014-06-1620420420020418,0002,040
2014-06-1320420420220216,0002,020
2014-06-1220220520220219,0002,020
2014-06-1119320019320036,0002,000
2014-06-1019119319119310,0001,930
2014-06-0918519018519011,0001,900
2014-06-061831831831836,0001,830
2014-06-051851851851854,0001,850
2014-06-041851871851878,0001,870
2014-06-0318519418518916,0001,890
2014-06-021831831831834,0001,830
2014-05-291851851851851,0001,850
2014-05-281821821821822,0001,820
2014-05-261881881861865,0001,860
2014-05-231841861831867,0001,860
2014-05-221861861861862,0001,860
2014-05-211831831831831,0001,830
2014-05-2018718718518596,0001,850
2014-05-1918318818318827,0001,880
2014-05-161871881831833,0001,830
2014-05-151831831831833,0001,830
2014-05-141841841841842,0001,840
2014-05-131831831831831,0001,830
2014-05-121831831831831,0001,830
2014-05-0918718718718713,0001,870
2014-05-081871871871871,0001,870
2014-05-0718818818818810,0001,880
2014-05-011841861841863,0001,860
2014-04-3018719218518645,0001,860
2014-04-2818218818218845,0001,880
2014-04-2518118218118231,0001,820
2014-04-2417818017818013,0001,800
2014-04-221811811811811,0001,810
2014-04-211801801801807,0001,800
2014-04-1818118117917913,0001,790
2014-04-171831831801808,0001,800
2014-04-1618418418118312,0001,830
2014-04-151841841821823,0001,820
2014-04-141831831831831,0001,830
2014-04-111791831791837,0001,830
2014-04-101841841841843,0001,840
2014-04-091841841841843,0001,840
2014-04-081841841841844,0001,840
2014-04-0718618618318429,0001,840
2014-04-0418618618618627,0001,860
2014-04-031861861851854,0001,850
2014-04-0218919018718823,0001,880
2014-04-011881881881881,0001,880
2014-03-311901901901901,0001,900
2014-03-281871871871873,0001,870
2014-03-271951951871876,0001,870
2014-03-2618819718819713,0001,970
2014-03-251881881881883,0001,880
2014-03-241901901901906,0001,900
2014-03-201911931901937,0001,930
2014-03-191961961901906,0001,900
2014-03-181931961931968,0001,960
2014-03-1719019119019011,0001,900
2014-03-1419419419119314,0001,930
2014-03-1319219519119511,0001,950
2014-03-121931931921939,0001,930
2014-03-101941941931932,0001,930
2014-03-071931931931938,0001,930
2014-03-0619019519019517,0001,950
2014-03-0518619018418419,0001,840
2014-03-041851881851855,0001,850
2014-03-0318418518418531,0001,850
2014-02-281851861851869,0001,860
2014-02-271861861851857,0001,850
2014-02-261871871871875,0001,870
2014-02-251871871871874,0001,870
2014-02-241871891871877,0001,870
2014-02-211831881831889,0001,880
2014-02-1918618618518622,0001,860
2014-02-1818418618418610,0001,860
2014-02-171851851851851,0001,850
2014-02-141831831831835,0001,830
2014-02-1318718718518510,0001,850
2014-02-121861881861883,0001,880
2014-02-071851851851858,0001,850
2014-02-061841851841847,0001,840
2014-02-051841841841847,0001,840
2014-02-0418518517817825,0001,780
2014-02-0318618618618624,0001,860
2014-01-3118919018718752,0001,870
2014-01-3019019018718855,0001,880
2014-01-2919119219119214,0001,920
2014-01-281881891881898,0001,890
2014-01-2719119118719128,0001,910
2014-01-2419419419119316,0001,930
2014-01-2319020019019528,0001,950
2014-01-2219019118918998,0001,890
2014-01-21194194190190110,0001,900
2014-01-20190193190193138,0001,930
2014-01-1719019018819056,0001,900
2014-01-1619019018919025,0001,900
2014-01-1518819018718831,0001,880
2014-01-1419119118819027,0001,900
2014-01-1019219319219310,0001,930
2014-01-0919119319119246,0001,920
2014-01-081911911901903,0001,900
2014-01-071931931921925,0001,920
2014-01-061911931911934,0001,930

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