1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2016年

6111 旭精機工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302212212212211,0002,210
2016-12-292252252252252,0002,250
2016-12-2822422421722418,0002,240
2016-12-2722422622422413,0002,240
2016-12-2622522622422411,0002,240
2016-12-2222322622222512,0002,250
2016-12-212262262222229,0002,220
2016-12-2022522622522515,0002,250
2016-12-192242252242253,0002,250
2016-12-1622522622022543,0002,250
2016-12-1523023022122326,0002,230
2016-12-142302302282305,0002,300
2016-12-132332332302309,0002,300
2016-12-122292302292308,0002,300
2016-12-0922822922822916,0002,290
2016-12-0822923021222839,0002,280
2016-12-0722623022323018,0002,300
2016-12-0622723021322029,0002,200
2016-12-052272272272272,0002,270
2016-12-022302302272276,0002,270
2016-12-012342342302305,0002,300
2016-11-3023423423423410,0002,340
2016-11-292332332282338,0002,330
2016-11-282312312312312,0002,310
2016-11-252312312272274,0002,270
2016-11-242332342332344,0002,340
2016-11-2222722922322912,0002,290
2016-11-2123023423023414,0002,340
2016-11-1822623222522911,0002,290
2016-11-1723123122622612,0002,260
2016-11-1623023022522610,0002,260
2016-11-1522823422522824,0002,280
2016-11-1422022722022513,0002,250
2016-11-1121922121821813,0002,180
2016-11-1023223221321649,0002,160
2016-11-0921123421122859,0002,280
2016-11-082112112112111,0002,110
2016-11-012112112112114,0002,110
2016-10-3120721120721110,0002,110
2016-10-282052052032057,0002,050
2016-10-272052052052056,0002,050
2016-10-2620420420120111,0002,010
2016-10-252032042032044,0002,040
2016-10-242022022022023,0002,020
2016-10-2120320520120410,0002,040
2016-10-111981981981983,0001,980
2016-10-062012062012045,0002,040
2016-10-052012072012078,0002,070
2016-10-042042042042043,0002,040
2016-10-032002002002004,0002,000
2016-09-302072071992006,0002,000
2016-09-2920520820520811,0002,080
2016-09-282092092052053,0002,050
2016-09-2720320920320911,0002,090
2016-09-262012012012012,0002,010
2016-09-231992011992012,0002,010
2016-09-151972011972005,0002,000
2016-09-141952021952007,0002,000
2016-09-131951991951993,0001,990
2016-09-121991991941968,0001,960
2016-09-092002022002022,0002,020
2016-09-082022022022021,0002,020
2016-09-061992021992023,0002,020
2016-09-052022022022021,0002,020
2016-09-022002002002004,0002,000
2016-08-261961961961965,0001,960
2016-08-241991991991991,0001,990
2016-08-231941991941994,0001,990
2016-08-181961971961972,0001,970
2016-08-171981981971974,0001,970
2016-08-161981981981981,0001,980
2016-08-151981981951956,0001,950
2016-08-1219419819419523,0001,950
2016-08-082042042042041,0002,040
2016-08-031992001992003,0002,000
2016-08-022062062062063,0002,060
2016-08-012042042042041,0002,040
2016-07-292022042022043,0002,040
2016-07-2820421120220214,0002,020
2016-07-272042042042046,0002,040
2016-07-262012022012014,0002,010
2016-07-252002002002002,0002,000
2016-07-222002002002002,0002,000
2016-07-211981981971973,0001,970
2016-07-201991991991992,0001,990
2016-07-191981991981995,0001,990
2016-07-151931971931975,0001,970
2016-07-141961961951953,0001,950
2016-07-131971971941964,0001,960
2016-07-121961961961961,0001,960
2016-07-111951961951962,0001,960
2016-07-0819319319219211,0001,920
2016-07-071931931931931,0001,930
2016-07-061931961911919,0001,910
2016-07-051931951931953,0001,950
2016-07-0419619719319315,0001,930
2016-07-011921931921934,0001,930
2016-06-3019119218919010,0001,900
2016-06-291891891891891,0001,890
2016-06-281881881881881,0001,880
2016-06-271861871861875,0001,870
2016-06-241901901861867,0001,860
2016-06-2318919218918962,0001,890
2016-06-2220220220220211,0002,020
2016-06-211991991981983,0001,980
2016-06-201971971961962,0001,960
2016-06-171951951951951,0001,950
2016-06-161951951931933,0001,930
2016-06-141951951931932,0001,930
2016-06-091991991991991,0001,990
2016-06-071991991991991,0001,990
2016-06-031971971971973,0001,970
2016-06-011971971971978,0001,970
2016-05-311982001981984,0001,980
2016-05-301981981981981,0001,980
2016-05-271961981961984,0001,980
2016-05-261961961961966,0001,960
2016-05-252002001961963,0001,960
2016-05-242002002002001,0002,000
2016-05-231972001972004,0002,000
2016-05-201981981971973,0001,970
2016-05-192002001981987,0001,980
2016-05-182012012002005,0002,000
2016-05-162052052052051,0002,050
2016-05-122012052012054,0002,050
2016-05-112022022002004,0002,000
2016-05-102012022012024,0002,020
2016-05-092102102052054,0002,050
2016-05-062102102102101,0002,100
2016-05-022132132102107,0002,100
2016-04-282132132132134,0002,130
2016-04-272142152142156,0002,150
2016-04-2620622020620914,0002,090
2016-04-252052062052062,0002,060
2016-04-212022052022052,0002,050
2016-04-202012012012011,0002,010
2016-04-182022022002006,0002,000
2016-04-142052052052052,0002,050
2016-04-122052052052051,0002,050
2016-04-112022022022021,0002,020
2016-04-082102102102105,0002,100
2016-04-072002052002054,0002,050
2016-04-052002002002004,0002,000
2016-04-042002002002002,0002,000
2016-04-012142142062068,0002,060
2016-03-312122122102102,0002,100
2016-03-292162162162163,0002,160
2016-03-282182182182181,0002,180
2016-03-252182182182182,0002,180
2016-03-232222222172173,0002,170
2016-03-172152172152174,0002,170
2016-03-152162162162161,0002,160
2016-03-142172172172171,0002,170
2016-03-112162172162173,0002,170
2016-03-1021522021522010,0002,200
2016-03-092252252252251,0002,250
2016-03-082222222222221,0002,220
2016-03-022192202192204,0002,200
2016-03-012132142132142,0002,140
2016-02-292182202122136,0002,130
2016-02-262132182132182,0002,180
2016-02-252122122122126,0002,120
2016-02-242032031991998,0001,990
2016-02-232052052052053,0002,050
2016-02-222082082082083,0002,080
2016-02-182082082082082,0002,080
2016-02-152052052042044,0002,040
2016-02-1219920018919014,0001,900
2016-02-1021221220020012,0002,000
2016-02-082122122122121,0002,120
2016-02-052182202182188,0002,180
2016-02-0422422621822014,0002,200
2016-02-022272272252252,0002,250
2016-02-0122222722022717,0002,270
2016-01-292232232202207,0002,200
2016-01-282232242222237,0002,230
2016-01-272252262232236,0002,230
2016-01-2623323322322315,0002,230
2016-01-252282332252338,0002,330
2016-01-222252342252346,0002,340
2016-01-212282282272276,0002,270
2016-01-202352362352365,0002,360
2016-01-192352352272346,0002,340
2016-01-182252252252251,0002,250
2016-01-1523724023323313,0002,330
2016-01-142392392392392,0002,390
2016-01-122512512502505,0002,500
2016-01-082522592502556,0002,550
2016-01-072602602602602,0002,600
2016-01-062582632582632,0002,630
2016-01-052642642642642,0002,640
2016-01-042592602592602,0002,600

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