6111 旭精機工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2015-12-29 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2015-12-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2015-12-25 | 249 | 250 | 245 | 245 | 7,000 | 2,450 |
| 2015-12-24 | 258 | 258 | 249 | 249 | 27,000 | 2,490 |
| 2015-12-22 | 261 | 261 | 258 | 258 | 10,000 | 2,580 |
| 2015-12-21 | 264 | 267 | 262 | 267 | 5,000 | 2,670 |
| 2015-12-18 | 264 | 269 | 262 | 269 | 8,000 | 2,690 |
| 2015-12-17 | 265 | 265 | 262 | 264 | 8,000 | 2,640 |
| 2015-12-16 | 267 | 270 | 265 | 270 | 11,000 | 2,700 |
| 2015-12-14 | 271 | 271 | 266 | 266 | 5,000 | 2,660 |
| 2015-12-11 | 271 | 274 | 268 | 268 | 15,000 | 2,680 |
| 2015-12-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2015-12-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-12-08 | 271 | 271 | 270 | 270 | 14,000 | 2,700 |
| 2015-12-07 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2015-12-04 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 2015-12-03 | 275 | 275 | 270 | 273 | 13,000 | 2,730 |
| 2015-12-02 | 284 | 284 | 275 | 275 | 4,000 | 2,750 |
| 2015-12-01 | 270 | 287 | 270 | 284 | 9,000 | 2,840 |
| 2015-11-30 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2015-11-27 | 280 | 280 | 275 | 275 | 6,000 | 2,750 |
| 2015-11-26 | 278 | 284 | 278 | 280 | 15,000 | 2,800 |
| 2015-11-25 | 280 | 284 | 279 | 279 | 18,000 | 2,790 |
| 2015-11-24 | 280 | 285 | 272 | 280 | 16,000 | 2,800 |
| 2015-11-20 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 2015-11-19 | 271 | 271 | 270 | 270 | 8,000 | 2,700 |
| 2015-11-18 | 285 | 285 | 271 | 271 | 21,000 | 2,710 |
| 2015-11-17 | 277 | 281 | 275 | 280 | 12,000 | 2,800 |
| 2015-11-16 | 285 | 285 | 277 | 277 | 20,000 | 2,770 |
| 2015-11-13 | 284 | 287 | 283 | 287 | 42,000 | 2,870 |
| 2015-11-12 | 278 | 283 | 276 | 282 | 48,000 | 2,820 |
| 2015-11-11 | 272 | 290 | 263 | 275 | 83,000 | 2,750 |
| 2015-11-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-11-09 | 269 | 269 | 265 | 268 | 3,000 | 2,680 |
| 2015-11-06 | 265 | 269 | 264 | 269 | 5,000 | 2,690 |
| 2015-11-05 | 264 | 269 | 262 | 265 | 7,000 | 2,650 |
| 2015-11-04 | 269 | 270 | 265 | 265 | 7,000 | 2,650 |
| 2015-10-30 | 267 | 267 | 263 | 263 | 4,000 | 2,630 |
| 2015-10-29 | 268 | 269 | 253 | 267 | 26,000 | 2,670 |
| 2015-10-28 | 268 | 270 | 264 | 269 | 14,000 | 2,690 |
| 2015-10-27 | 259 | 269 | 259 | 268 | 20,000 | 2,680 |
| 2015-10-26 | 259 | 259 | 259 | 259 | 12,000 | 2,590 |
| 2015-10-23 | 246 | 259 | 246 | 259 | 8,000 | 2,590 |
| 2015-10-22 | 244 | 244 | 244 | 244 | 5,000 | 2,440 |
| 2015-10-21 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-10-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-10-15 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 2015-10-14 | 239 | 239 | 238 | 238 | 3,000 | 2,380 |
| 2015-10-13 | 237 | 239 | 237 | 239 | 2,000 | 2,390 |
| 2015-10-09 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-10-08 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2015-10-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-10-06 | 238 | 238 | 225 | 238 | 12,000 | 2,380 |
| 2015-10-05 | 245 | 245 | 238 | 238 | 3,000 | 2,380 |
| 2015-10-02 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 2015-10-01 | 243 | 245 | 233 | 233 | 11,000 | 2,330 |
| 2015-09-30 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-09-29 | 245 | 245 | 233 | 233 | 7,000 | 2,330 |
| 2015-09-28 | 257 | 257 | 245 | 245 | 4,000 | 2,450 |
| 2015-09-25 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2015-09-24 | 251 | 251 | 246 | 246 | 2,000 | 2,460 |
| 2015-09-18 | 251 | 252 | 251 | 251 | 10,000 | 2,510 |
| 2015-09-17 | 240 | 245 | 240 | 245 | 2,000 | 2,450 |
| 2015-09-15 | 240 | 240 | 238 | 238 | 5,000 | 2,380 |
| 2015-09-14 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-09-10 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2015-09-09 | 240 | 245 | 240 | 240 | 5,000 | 2,400 |
| 2015-09-08 | 241 | 241 | 235 | 235 | 2,000 | 2,350 |
| 2015-09-07 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2015-09-04 | 243 | 243 | 232 | 232 | 10,000 | 2,320 |
| 2015-09-03 | 244 | 244 | 242 | 242 | 3,000 | 2,420 |
| 2015-09-02 | 251 | 251 | 231 | 248 | 18,000 | 2,480 |
| 2015-09-01 | 255 | 255 | 254 | 254 | 7,000 | 2,540 |
| 2015-08-31 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2015-08-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2015-08-27 | 255 | 258 | 250 | 250 | 8,000 | 2,500 |
| 2015-08-26 | 245 | 245 | 237 | 244 | 6,000 | 2,440 |
| 2015-08-25 | 240 | 247 | 216 | 247 | 26,000 | 2,470 |
| 2015-08-24 | 255 | 256 | 253 | 253 | 7,000 | 2,530 |
| 2015-08-21 | 256 | 259 | 256 | 259 | 6,000 | 2,590 |
| 2015-08-20 | 258 | 265 | 257 | 265 | 5,000 | 2,650 |
| 2015-08-19 | 259 | 261 | 259 | 259 | 5,000 | 2,590 |
| 2015-08-17 | 261 | 261 | 259 | 259 | 3,000 | 2,590 |
| 2015-08-14 | 260 | 260 | 257 | 257 | 8,000 | 2,570 |
| 2015-08-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-08-12 | 262 | 262 | 260 | 262 | 4,000 | 2,620 |
| 2015-08-11 | 260 | 262 | 260 | 262 | 3,000 | 2,620 |
| 2015-08-07 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2015-08-06 | 261 | 266 | 261 | 266 | 8,000 | 2,660 |
| 2015-08-05 | 263 | 263 | 256 | 261 | 13,000 | 2,610 |
| 2015-08-04 | 265 | 265 | 258 | 258 | 14,000 | 2,580 |
| 2015-08-03 | 275 | 275 | 268 | 268 | 10,000 | 2,680 |
| 2015-07-29 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2015-07-28 | 264 | 280 | 263 | 280 | 13,000 | 2,800 |
| 2015-07-27 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2015-07-24 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2015-07-23 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2015-07-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-07-21 | 267 | 275 | 264 | 270 | 20,000 | 2,700 |
| 2015-07-17 | 268 | 271 | 267 | 271 | 12,000 | 2,710 |
| 2015-07-16 | 266 | 271 | 264 | 267 | 30,000 | 2,670 |
| 2015-07-15 | 267 | 285 | 267 | 278 | 58,000 | 2,780 |
| 2015-07-14 | 255 | 260 | 255 | 260 | 11,000 | 2,600 |
| 2015-07-13 | 253 | 257 | 253 | 257 | 2,000 | 2,570 |
| 2015-07-10 | 264 | 264 | 253 | 253 | 6,000 | 2,530 |
| 2015-07-09 | 261 | 261 | 253 | 257 | 25,000 | 2,570 |
| 2015-07-08 | 265 | 266 | 263 | 266 | 16,000 | 2,660 |
| 2015-07-07 | 265 | 270 | 265 | 270 | 11,000 | 2,700 |
| 2015-07-06 | 265 | 265 | 262 | 262 | 13,000 | 2,620 |
| 2015-07-03 | 265 | 265 | 263 | 264 | 13,000 | 2,640 |
| 2015-07-02 | 265 | 265 | 265 | 265 | 15,000 | 2,650 |
| 2015-07-01 | 265 | 265 | 263 | 263 | 7,000 | 2,630 |
| 2015-06-30 | 265 | 265 | 264 | 265 | 13,000 | 2,650 |
| 2015-06-29 | 267 | 267 | 265 | 265 | 10,000 | 2,650 |
| 2015-06-26 | 269 | 269 | 268 | 268 | 6,000 | 2,680 |
| 2015-06-25 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2015-06-24 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 2015-06-23 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2015-06-22 | 270 | 270 | 269 | 269 | 15,000 | 2,690 |
| 2015-06-19 | 268 | 270 | 268 | 270 | 8,000 | 2,700 |
| 2015-06-18 | 266 | 268 | 264 | 268 | 6,000 | 2,680 |
| 2015-06-17 | 274 | 274 | 270 | 271 | 6,000 | 2,710 |
| 2015-06-16 | 277 | 277 | 269 | 277 | 3,000 | 2,770 |
| 2015-06-11 | 280 | 283 | 280 | 282 | 7,000 | 2,820 |
| 2015-06-10 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 2015-06-09 | 282 | 282 | 280 | 280 | 5,000 | 2,800 |
| 2015-06-08 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2015-06-05 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2015-06-04 | 279 | 280 | 279 | 280 | 6,000 | 2,800 |
| 2015-06-03 | 279 | 280 | 279 | 279 | 4,000 | 2,790 |
| 2015-06-02 | 279 | 279 | 275 | 276 | 6,000 | 2,760 |
| 2015-06-01 | 276 | 277 | 275 | 277 | 4,000 | 2,770 |
| 2015-05-29 | 274 | 275 | 272 | 275 | 6,000 | 2,750 |
| 2015-05-28 | 273 | 273 | 270 | 272 | 8,000 | 2,720 |
| 2015-05-27 | 272 | 273 | 272 | 273 | 4,000 | 2,730 |
| 2015-05-26 | 270 | 272 | 270 | 272 | 7,000 | 2,720 |
| 2015-05-25 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-05-22 | 275 | 275 | 267 | 268 | 25,000 | 2,680 |
| 2015-05-21 | 275 | 275 | 269 | 272 | 17,000 | 2,720 |
| 2015-05-20 | 271 | 275 | 271 | 275 | 13,000 | 2,750 |
| 2015-05-18 | 279 | 280 | 276 | 276 | 12,000 | 2,760 |
| 2015-05-15 | 268 | 279 | 268 | 276 | 15,000 | 2,760 |
| 2015-05-14 | 275 | 275 | 268 | 268 | 3,000 | 2,680 |
| 2015-05-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2015-05-11 | 275 | 276 | 275 | 275 | 13,000 | 2,750 |
| 2015-05-08 | 267 | 274 | 263 | 274 | 13,000 | 2,740 |
| 2015-05-07 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2015-05-01 | 268 | 268 | 263 | 268 | 8,000 | 2,680 |
| 2015-04-30 | 272 | 272 | 252 | 268 | 27,000 | 2,680 |
| 2015-04-28 | 273 | 275 | 269 | 275 | 21,000 | 2,750 |
| 2015-04-27 | 276 | 277 | 273 | 274 | 11,000 | 2,740 |
| 2015-04-24 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2015-04-23 | 277 | 277 | 273 | 273 | 5,000 | 2,730 |
| 2015-04-22 | 275 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2015-04-21 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 2015-04-20 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2015-04-17 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2015-04-16 | 270 | 275 | 270 | 275 | 9,000 | 2,750 |
| 2015-04-15 | 272 | 275 | 270 | 275 | 11,000 | 2,750 |
| 2015-04-14 | 277 | 277 | 274 | 276 | 10,000 | 2,760 |
| 2015-04-13 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2015-04-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2015-04-09 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2015-04-08 | 280 | 280 | 279 | 279 | 3,000 | 2,790 |
| 2015-04-07 | 279 | 280 | 275 | 280 | 3,000 | 2,800 |
| 2015-04-06 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2015-04-03 | 281 | 281 | 280 | 280 | 11,000 | 2,800 |
| 2015-04-02 | 280 | 282 | 274 | 281 | 11,000 | 2,810 |
| 2015-04-01 | 282 | 283 | 280 | 280 | 7,000 | 2,800 |
| 2015-03-31 | 281 | 282 | 281 | 282 | 6,000 | 2,820 |
| 2015-03-27 | 275 | 282 | 272 | 282 | 5,000 | 2,820 |
| 2015-03-26 | 286 | 288 | 286 | 288 | 8,000 | 2,880 |
| 2015-03-25 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2015-03-24 | 283 | 286 | 283 | 285 | 6,000 | 2,850 |
| 2015-03-23 | 287 | 287 | 283 | 283 | 8,000 | 2,830 |
| 2015-03-19 | 287 | 287 | 283 | 287 | 8,000 | 2,870 |
| 2015-03-18 | 283 | 285 | 283 | 285 | 8,000 | 2,850 |
| 2015-03-17 | 289 | 289 | 287 | 287 | 9,000 | 2,870 |
| 2015-03-16 | 285 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2015-03-13 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2015-03-12 | 285 | 289 | 285 | 288 | 4,000 | 2,880 |
| 2015-03-11 | 285 | 285 | 284 | 284 | 4,000 | 2,840 |
| 2015-03-09 | 285 | 286 | 285 | 286 | 9,000 | 2,860 |
| 2015-03-06 | 284 | 290 | 284 | 288 | 8,000 | 2,880 |
| 2015-03-05 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2015-03-04 | 288 | 288 | 286 | 286 | 8,000 | 2,860 |
| 2015-03-03 | 290 | 290 | 286 | 286 | 3,000 | 2,860 |
| 2015-03-02 | 290 | 290 | 287 | 287 | 11,000 | 2,870 |
| 2015-02-27 | 289 | 289 | 286 | 287 | 10,000 | 2,870 |
| 2015-02-26 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2015-02-25 | 285 | 285 | 284 | 284 | 3,000 | 2,840 |
| 2015-02-24 | 285 | 285 | 283 | 283 | 2,000 | 2,830 |
| 2015-02-23 | 290 | 290 | 282 | 282 | 10,000 | 2,820 |
| 2015-02-20 | 289 | 289 | 288 | 288 | 3,000 | 2,880 |
| 2015-02-19 | 288 | 289 | 288 | 289 | 5,000 | 2,890 |
| 2015-02-18 | 286 | 289 | 282 | 284 | 30,000 | 2,840 |
| 2015-02-17 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2015-02-16 | 287 | 288 | 287 | 287 | 4,000 | 2,870 |
| 2015-02-13 | 294 | 294 | 287 | 287 | 8,000 | 2,870 |
| 2015-02-12 | 292 | 293 | 291 | 291 | 4,000 | 2,910 |
| 2015-02-10 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2015-02-09 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2015-02-06 | 286 | 287 | 286 | 286 | 6,000 | 2,860 |
| 2015-02-05 | 290 | 290 | 286 | 286 | 3,000 | 2,860 |
| 2015-02-04 | 286 | 290 | 286 | 290 | 26,000 | 2,900 |
| 2015-02-03 | 290 | 290 | 286 | 290 | 6,000 | 2,900 |
| 2015-02-02 | 286 | 288 | 285 | 288 | 7,000 | 2,880 |
| 2015-01-30 | 286 | 287 | 284 | 285 | 9,000 | 2,850 |
| 2015-01-29 | 287 | 287 | 281 | 282 | 17,000 | 2,820 |
| 2015-01-28 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 2015-01-27 | 290 | 291 | 288 | 288 | 5,000 | 2,880 |
| 2015-01-26 | 290 | 290 | 287 | 287 | 3,000 | 2,870 |
| 2015-01-23 | 284 | 290 | 284 | 290 | 12,000 | 2,900 |
| 2015-01-22 | 283 | 286 | 283 | 284 | 3,000 | 2,840 |
| 2015-01-21 | 288 | 288 | 283 | 283 | 4,000 | 2,830 |
| 2015-01-20 | 290 | 290 | 284 | 288 | 8,000 | 2,880 |
| 2015-01-16 | 291 | 291 | 285 | 290 | 7,000 | 2,900 |
| 2015-01-15 | 292 | 298 | 291 | 298 | 10,000 | 2,980 |
| 2015-01-14 | 295 | 299 | 295 | 296 | 4,000 | 2,960 |
| 2015-01-13 | 298 | 299 | 295 | 299 | 4,000 | 2,990 |
| 2015-01-09 | 300 | 303 | 298 | 298 | 14,000 | 2,980 |
| 2015-01-08 | 299 | 301 | 295 | 300 | 29,000 | 3,000 |
| 2015-01-07 | 298 | 299 | 295 | 297 | 10,000 | 2,970 |
| 2015-01-06 | 293 | 296 | 290 | 296 | 17,000 | 2,960 |
| 2015-01-05 | 285 | 295 | 285 | 295 | 17,000 | 2,950 |
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