6111 旭精機工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,570	2,570	2,570	2,570	200	2,570
2017-12-28	2,515	2,530	2,515	2,530	200	2,530
2017-12-27	2,529	2,548	2,529	2,548	500	2,548
2017-12-26	2,552	2,552	2,500	2,529	3,200	2,529
2017-12-25	2,560	2,560	2,535	2,560	3,400	2,560
2017-12-22	2,580	2,587	2,580	2,585	400	2,585
2017-12-21	2,585	2,590	2,585	2,590	500	2,590
2017-12-20	2,590	2,608	2,585	2,608	1,100	2,608
2017-12-19	2,631	2,642	2,573	2,600	2,900	2,600
2017-12-18	2,638	2,642	2,621	2,642	2,300	2,642
2017-12-15	2,659	2,659	2,581	2,620	1,900	2,620
2017-12-14	2,620	2,659	2,616	2,659	700	2,659
2017-12-13	2,664	2,664	2,659	2,659	1,000	2,659
2017-12-12	2,622	2,623	2,622	2,623	300	2,623
2017-12-11	2,570	2,580	2,570	2,570	400	2,570
2017-12-08	2,600	2,600	2,564	2,564	700	2,564
2017-12-07	2,580	2,590	2,578	2,590	300	2,590
2017-12-06	2,600	2,600	2,582	2,582	200	2,582
2017-12-05	2,590	2,590	2,586	2,586	700	2,586
2017-12-04	2,665	2,665	2,664	2,664	300	2,664
2017-12-01	2,650	2,650	2,620	2,620	500	2,620
2017-11-29	2,686	2,686	2,650	2,650	400	2,650
2017-11-28	2,650	2,650	2,650	2,650	300	2,650
2017-11-27	2,640	2,640	2,630	2,630	700	2,630
2017-11-24	2,625	2,630	2,625	2,629	600	2,629
2017-11-22	2,600	2,600	2,575	2,575	900	2,575
2017-11-21	2,619	2,620	2,601	2,605	1,100	2,605
2017-11-20	2,575	2,581	2,575	2,575	2,200	2,575
2017-11-17	2,615	2,620	2,615	2,620	1,100	2,620
2017-11-16	2,556	2,570	2,556	2,570	600	2,570
2017-11-15	2,620	2,620	2,578	2,580	900	2,580
2017-11-13	2,690	2,690	2,661	2,675	1,100	2,675
2017-11-10	2,764	2,764	2,690	2,690	1,300	2,690
2017-11-09	2,750	2,750	2,700	2,700	1,700	2,700
2017-11-08	2,749	2,759	2,749	2,758	1,300	2,758
2017-11-07	2,730	2,757	2,720	2,749	1,600	2,749
2017-11-06	2,729	2,760	2,729	2,730	1,000	2,730
2017-11-02	2,727	2,728	2,700	2,728	700	2,728
2017-11-01	2,725	2,728	2,700	2,728	1,600	2,728
2017-10-31	2,702	2,715	2,700	2,700	900	2,700
2017-10-30	2,702	2,712	2,702	2,712	700	2,712
2017-10-27	2,711	2,731	2,710	2,710	2,100	2,710
2017-10-26	2,724	2,750	2,709	2,750	2,300	2,750
2017-10-25	2,748	2,748	2,725	2,725	300	2,725
2017-10-24	2,719	2,745	2,718	2,730	1,200	2,730
2017-10-23	2,775	2,775	2,725	2,725	2,800	2,725
2017-10-20	2,718	2,750	2,718	2,750	400	2,750
2017-10-19	2,789	2,789	2,705	2,736	1,500	2,736
2017-10-18	2,741	2,790	2,690	2,789	1,900	2,789
2017-10-17	2,750	2,798	2,750	2,798	6,400	2,798
2017-10-16	2,650	2,746	2,650	2,746	3,600	2,746
2017-10-13	2,680	2,699	2,680	2,680	2,300	2,680
2017-10-12	2,700	2,704	2,675	2,680	1,200	2,680
2017-10-11	2,700	2,715	2,700	2,700	1,700	2,700
2017-10-10	2,700	2,705	2,667	2,700	3,400	2,700
2017-10-06	2,617	2,690	2,600	2,690	4,900	2,690
2017-10-05	2,638	2,694	2,638	2,667	4,200	2,667
2017-10-04	2,660	2,675	2,583	2,583	2,800	2,583
2017-10-03	2,675	2,675	2,622	2,630	1,000	2,630
2017-10-02	2,660	2,660	2,611	2,622	800	2,622
2017-09-29	2,592	2,602	2,592	2,602	1,200	2,602
2017-09-28	2,650	2,680	2,601	2,601	2,200	2,601
2017-09-27	2,694	2,694	2,590	2,616	1,100	2,616
2017-09-26	263	267	263	267	17,000	2,670
2017-09-25	264	264	259	261	32,000	2,610
2017-09-22	254	259	254	259	12,000	2,590
2017-09-21	254	257	254	255	11,000	2,550
2017-09-20	255	256	253	255	13,000	2,550
2017-09-19	253	255	251	254	19,000	2,540
2017-09-15	256	265	249	255	77,000	2,550
2017-09-14	254	261	253	253	26,000	2,530
2017-09-13	255	256	250	254	55,000	2,540
2017-09-12	260	260	255	256	14,000	2,560
2017-09-11	260	262	256	259	15,000	2,590
2017-09-08	268	269	262	265	18,000	2,650
2017-09-07	262	267	261	262	15,000	2,620
2017-09-06	274	283	261	261	248,000	2,610
2017-09-05	271	273	264	273	86,000	2,730
2017-09-04	265	275	258	264	147,000	2,640
2017-09-01	254	254	252	253	3,000	2,530
2017-08-31	254	255	252	252	7,000	2,520
2017-08-29	255	256	252	252	31,000	2,520
2017-08-28	254	254	251	251	11,000	2,510
2017-08-25	252	254	252	254	11,000	2,540
2017-08-24	253	253	253	253	2,000	2,530
2017-08-23	253	253	251	253	17,000	2,530
2017-08-22	255	255	252	253	23,000	2,530
2017-08-21	253	257	253	254	15,000	2,540
2017-08-18	257	257	252	256	10,000	2,560
2017-08-16	254	257	254	257	3,000	2,570
2017-08-15	261	261	252	254	37,000	2,540
2017-08-14	262	277	260	277	114,000	2,770
2017-08-10	254	259	254	259	18,000	2,590
2017-08-09	252	256	249	250	30,000	2,500
2017-08-07	248	252	248	252	5,000	2,520
2017-08-04	250	250	250	250	1,000	2,500
2017-08-03	249	250	249	250	7,000	2,500
2017-08-02	248	248	248	248	3,000	2,480
2017-08-01	254	254	248	248	10,000	2,480
2017-07-31	254	254	254	254	1,000	2,540
2017-07-28	250	252	250	252	9,000	2,520
2017-07-27	251	251	250	250	7,000	2,500
2017-07-26	250	250	249	249	3,000	2,490
2017-07-25	246	249	246	249	11,000	2,490
2017-07-24	246	249	246	249	7,000	2,490
2017-07-21	250	250	250	250	3,000	2,500
2017-07-20	248	249	246	249	11,000	2,490
2017-07-19	251	251	251	251	6,000	2,510
2017-07-18	253	253	251	251	9,000	2,510
2017-07-14	256	256	256	256	2,000	2,560
2017-07-13	256	258	256	258	2,000	2,580
2017-07-12	257	257	257	257	3,000	2,570
2017-07-11	253	255	253	255	4,000	2,550
2017-07-10	254	254	254	254	3,000	2,540
2017-07-07	259	259	252	252	8,000	2,520
2017-07-06	256	260	256	260	4,000	2,600
2017-07-05	257	257	248	255	26,000	2,550
2017-07-04	250	260	246	260	40,000	2,600
2017-07-03	250	250	249	249	6,000	2,490
2017-06-30	246	246	245	245	4,000	2,450
2017-06-29	245	245	245	245	5,000	2,450
2017-06-28	245	245	245	245	2,000	2,450
2017-06-27	245	245	245	245	3,000	2,450
2017-06-26	252	253	249	249	9,000	2,490
2017-06-22	252	252	252	252	10,000	2,520
2017-06-21	243	247	243	247	15,000	2,470
2017-06-20	242	242	242	242	2,000	2,420
2017-06-19	241	241	240	240	16,000	2,400
2017-06-16	240	241	240	241	8,000	2,410
2017-06-15	239	241	239	241	7,000	2,410
2017-06-14	241	241	240	240	8,000	2,400
2017-06-13	242	244	242	244	5,000	2,440
2017-06-09	239	239	238	238	9,000	2,380
2017-06-08	239	240	239	239	3,000	2,390
2017-06-07	239	242	239	240	6,000	2,400
2017-06-06	245	245	242	242	6,000	2,420
2017-06-02	245	245	240	245	5,000	2,450
2017-06-01	250	250	240	245	10,000	2,450
2017-05-31	236	251	236	251	37,000	2,510
2017-05-30	235	235	230	234	18,000	2,340
2017-05-29	240	240	232	232	29,000	2,320
2017-05-26	239	240	238	238	9,000	2,380
2017-05-25	238	238	238	238	3,000	2,380
2017-05-24	237	242	237	242	6,000	2,420
2017-05-23	236	237	236	237	4,000	2,370
2017-05-22	241	243	236	237	14,000	2,370
2017-05-19	241	242	240	240	16,000	2,400
2017-05-18	242	243	241	242	7,000	2,420
2017-05-17	245	245	242	242	8,000	2,420
2017-05-16	248	249	246	246	9,000	2,460
2017-05-15	250	254	249	252	14,000	2,520
2017-05-12	250	250	246	250	9,000	2,500
2017-05-11	249	249	247	249	4,000	2,490
2017-05-10	251	252	249	249	16,000	2,490
2017-05-09	247	250	247	250	8,000	2,500
2017-05-08	258	258	246	250	29,000	2,500
2017-05-02	255	255	250	255	20,000	2,550
2017-05-01	246	254	246	254	24,000	2,540
2017-04-28	242	254	242	246	45,000	2,460
2017-04-27	246	250	241	244	36,000	2,440
2017-04-26	245	250	245	245	12,000	2,450
2017-04-25	256	256	240	244	45,000	2,440
2017-04-24	250	260	250	260	35,000	2,600
2017-04-21	240	246	240	246	13,000	2,460
2017-04-20	247	247	240	241	26,000	2,410
2017-04-19	251	252	249	249	11,000	2,490
2017-04-18	252	253	252	252	6,000	2,520
2017-04-17	248	256	247	250	25,000	2,500
2017-04-14	258	265	241	247	76,000	2,470
2017-04-13	271	280	253	255	215,000	2,550
2017-04-12	279	319	278	317	367,000	3,170
2017-04-11	278	296	252	281	265,000	2,810
2017-04-10	251	285	251	280	186,000	2,800
2017-04-07	258	262	237	250	107,000	2,500
2017-04-06	245	266	237	258	117,000	2,580
2017-04-05	245	245	237	237	28,000	2,370
2017-04-04	227	242	227	242	35,000	2,420
2017-04-03	230	230	230	230	6,000	2,300
2017-03-31	231	231	230	230	2,000	2,300
2017-03-29	237	237	235	235	3,000	2,350
2017-03-28	236	236	231	235	8,000	2,350
2017-03-27	236	236	231	231	7,000	2,310
2017-03-23	235	236	235	236	3,000	2,360
2017-03-22	230	234	230	234	6,000	2,340
2017-03-21	236	236	230	233	13,000	2,330
2017-03-17	235	235	230	230	13,000	2,300
2017-03-16	239	239	224	235	30,000	2,350
2017-03-15	237	241	237	239	17,000	2,390
2017-03-14	243	243	242	242	2,000	2,420
2017-03-13	244	244	244	244	1,000	2,440
2017-03-10	246	246	242	242	4,000	2,420
2017-03-09	245	245	245	245	3,000	2,450
2017-03-08	244	247	244	247	3,000	2,470
2017-03-07	248	248	243	243	6,000	2,430
2017-03-06	247	249	246	249	13,000	2,490
2017-03-03	245	249	244	249	8,000	2,490
2017-03-02	247	247	244	244	4,000	2,440
2017-03-01	243	246	243	244	8,000	2,440
2017-02-28	241	245	241	243	15,000	2,430
2017-02-27	244	244	241	244	10,000	2,440
2017-02-24	245	245	244	244	5,000	2,440
2017-02-23	242	246	242	243	9,000	2,430
2017-02-22	244	246	244	244	5,000	2,440
2017-02-21	245	245	244	244	6,000	2,440
2017-02-20	237	244	237	244	24,000	2,440
2017-02-17	238	238	237	237	3,000	2,370
2017-02-16	240	240	238	239	10,000	2,390
2017-02-15	239	239	237	237	3,000	2,370
2017-02-14	238	238	238	238	5,000	2,380
2017-02-13	237	237	235	236	4,000	2,360
2017-02-10	236	241	235	238	12,000	2,380
2017-02-09	235	236	235	236	6,000	2,360
2017-02-08	234	234	233	233	3,000	2,330
2017-02-07	237	237	234	234	13,000	2,340
2017-02-06	234	237	234	237	9,000	2,370
2017-02-03	235	235	231	231	4,000	2,310
2017-02-02	238	238	232	236	23,000	2,360
2017-02-01	241	241	232	235	24,000	2,350
2017-01-31	236	240	236	240	16,000	2,400
2017-01-30	238	241	234	236	42,000	2,360
2017-01-27	238	238	234	235	15,000	2,350
2017-01-26	235	235	232	234	31,000	2,340
2017-01-25	233	234	231	231	22,000	2,310
2017-01-24	229	232	228	230	14,000	2,300
2017-01-23	226	229	226	229	14,000	2,290
2017-01-20	225	225	225	225	11,000	2,250
2017-01-19	222	223	222	223	4,000	2,230
2017-01-18	225	225	222	222	6,000	2,220
2017-01-17	222	225	222	225	11,000	2,250
2017-01-16	220	224	220	222	8,000	2,220
2017-01-13	225	225	223	225	6,000	2,250
2017-01-12	225	225	224	225	5,000	2,250
2017-01-11	222	223	222	223	2,000	2,230
2017-01-10	219	219	218	219	13,000	2,190
2017-01-06	223	224	221	223	13,000	2,230
2017-01-05	222	222	221	221	15,000	2,210
2017-01-04	222	222	220	222	13,000	2,220

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