6111 旭精機工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	-	-	-	2,110	-	2,110
2018-12-27	-	-	-	2,110	-	2,110
2018-12-26	-	-	-	2,110	-	2,110
2018-12-25	2,100	2,250	2,100	2,110	4,000	2,110
2018-12-21	-	-	-	2,281	-	2,281
2018-12-20	2,282	2,285	2,281	2,281	1,900	2,281
2018-12-19	2,376	2,376	2,376	2,376	1,600	2,376
2018-12-18	2,335	2,377	2,300	2,377	300	2,377
2018-12-17	-	-	-	2,400	-	2,400
2018-12-14	-	-	-	2,400	-	2,400
2018-12-13	2,400	2,400	2,400	2,400	100	2,400
2018-12-12	2,479	2,479	2,400	2,400	400	2,400
2018-12-11	-	-	-	2,385	-	2,385
2018-12-10	2,385	2,385	2,385	2,385	100	2,385
2018-12-07	2,405	2,405	2,405	2,405	100	2,405
2018-12-06	2,406	2,410	2,406	2,410	300	2,410
2018-12-05	2,400	2,405	2,400	2,405	200	2,405
2018-12-04	2,485	2,485	2,435	2,435	300	2,435
2018-12-03	2,485	2,485	2,485	2,485	200	2,485
2018-11-30	-	-	-	2,485	-	2,485
2018-11-29	2,470	2,485	2,470	2,485	400	2,485
2018-11-28	2,490	2,490	2,470	2,470	1,200	2,470
2018-11-27	2,489	2,490	2,488	2,490	1,800	2,490
2018-11-26	2,410	2,440	2,410	2,440	1,100	2,440
2018-11-22	2,400	2,403	2,400	2,403	1,500	2,403
2018-11-21	-	-	-	2,400	-	2,400
2018-11-20	-	-	-	2,400	-	2,400
2018-11-19	2,400	2,400	2,400	2,400	300	2,400
2018-11-16	2,400	2,400	2,400	2,400	2,500	2,400
2018-11-15	2,405	2,405	2,405	2,405	200	2,405
2018-11-14	-	-	-	2,390	-	2,390
2018-11-13	2,400	2,409	2,390	2,390	2,000	2,390
2018-11-12	2,400	2,400	2,395	2,400	1,700	2,400
2018-11-09	2,380	2,415	2,380	2,400	1,300	2,400
2018-11-08	2,385	2,410	2,385	2,400	2,600	2,400
2018-11-07	2,360	2,390	2,351	2,385	2,000	2,385
2018-11-06	2,310	2,313	2,310	2,310	400	2,310
2018-11-05	-	-	-	2,282	-	2,282
2018-11-02	2,332	2,332	2,282	2,282	600	2,282
2018-11-01	2,350	2,350	2,320	2,320	800	2,320
2018-10-31	2,397	2,397	2,332	2,350	1,200	2,350
2018-10-30	-	-	-	2,288	-	2,288
2018-10-29	2,288	2,288	2,288	2,288	100	2,288
2018-10-26	-	-	-	2,355	-	2,355
2018-10-25	-	-	-	2,355	-	2,355
2018-10-24	2,360	2,360	2,355	2,355	300	2,355
2018-10-23	2,400	2,400	2,360	2,360	800	2,360
2018-10-22	-	-	-	2,400	-	2,400
2018-10-19	2,400	2,400	2,400	2,400	200	2,400
2018-10-18	-	-	-	2,447	-	2,447
2018-10-17	2,447	2,447	2,447	2,447	200	2,447
2018-10-16	2,332	2,432	2,332	2,350	300	2,350
2018-10-15	-	-	-	2,400	-	2,400
2018-10-12	2,330	2,400	2,330	2,400	1,200	2,400
2018-10-11	2,390	2,390	2,365	2,380	1,200	2,380
2018-10-10	2,400	2,400	2,400	2,400	100	2,400
2018-10-09	-	-	-	2,440	-	2,440
2018-10-05	-	-	-	2,440	-	2,440
2018-10-04	-	-	-	2,450	-	2,450
2018-10-03	-	-	-	2,450	-	2,450
2018-10-02	2,453	2,453	2,450	2,450	500	2,450
2018-10-01	2,443	2,443	2,443	2,443	500	2,443
2018-09-28	2,450	2,450	2,442	2,442	300	2,442
2018-09-27	2,460	2,460	2,460	2,460	100	2,460
2018-09-26	2,440	2,460	2,440	2,460	1,500	2,460
2018-09-25	2,425	2,440	2,425	2,440	500	2,440
2018-09-21	2,438	2,438	2,425	2,425	400	2,425
2018-09-20	2,410	2,410	2,410	2,410	100	2,410
2018-09-19	2,410	2,410	2,410	2,410	400	2,410
2018-09-18	2,404	2,404	2,404	2,404	500	2,404
2018-09-14	2,430	2,430	2,425	2,425	700	2,425
2018-09-13	-	-	-	2,430	-	2,430
2018-09-12	2,437	2,437	2,430	2,430	600	2,430
2018-09-11	-	-	-	2,412	-	2,412
2018-09-10	2,412	2,412	2,412	2,412	100	2,412
2018-09-07	-	-	-	2,435	-	2,435
2018-09-06	-	-	-	2,435	-	2,435
2018-09-05	2,435	2,435	2,435	2,435	200	2,435
2018-09-04	2,436	2,436	2,435	2,435	600	2,435
2018-09-03	-	-	-	2,450	-	2,450
2018-08-31	-	-	-	2,450	-	2,450
2018-08-30	2,450	2,450	2,450	2,450	300	2,450
2018-08-29	-	-	-	2,470	-	2,470
2018-08-28	2,470	2,470	2,470	2,470	500	2,470
2018-08-27	-	-	-	2,428	-	2,428
2018-08-24	2,428	2,428	2,428	2,428	100	2,428
2018-08-23	-	-	-	2,475	-	2,475
2018-08-22	-	-	-	2,475	-	2,475
2018-08-21	-	-	-	2,475	-	2,475
2018-08-20	-	-	-	2,475	-	2,475
2018-08-17	-	-	-	2,475	-	2,475
2018-08-16	2,475	2,475	2,475	2,475	200	2,475
2018-08-15	-	-	-	2,428	-	2,428
2018-08-14	-	-	-	2,428	-	2,428
2018-08-13	2,430	2,430	2,428	2,428	700	2,428
2018-08-10	-	-	-	2,427	-	2,427
2018-08-09	2,438	2,438	2,427	2,427	900	2,427
2018-08-08	2,435	2,435	2,434	2,434	200	2,434
2018-08-07	2,470	2,470	2,470	2,470	100	2,470
2018-08-06	2,440	2,440	2,440	2,440	400	2,440
2018-08-03	2,470	2,470	2,441	2,441	300	2,441
2018-08-02	2,475	2,500	2,425	2,470	4,100	2,470
2018-08-01	2,500	2,500	2,475	2,475	1,500	2,475
2018-07-31	2,485	2,500	2,485	2,500	500	2,500
2018-07-30	-	-	-	2,482	-	2,482
2018-07-27	2,529	2,529	2,482	2,482	200	2,482
2018-07-26	2,500	2,500	2,500	2,500	100	2,500
2018-07-25	-	-	-	2,525	-	2,525
2018-07-24	-	-	-	2,525	-	2,525
2018-07-23	-	-	-	2,525	-	2,525
2018-07-20	-	-	-	2,525	-	2,525
2018-07-19	2,550	2,550	2,485	2,525	700	2,525
2018-07-18	-	-	-	2,550	-	2,550
2018-07-17	2,482	2,550	2,482	2,550	500	2,550
2018-07-13	-	-	-	2,500	-	2,500
2018-07-12	2,500	2,500	2,500	2,500	100	2,500
2018-07-11	2,549	2,549	2,476	2,476	1,100	2,476
2018-07-10	2,539	2,539	2,521	2,521	400	2,521
2018-07-09	-	-	-	2,521	-	2,521
2018-07-06	-	-	-	2,521	-	2,521
2018-07-05	2,550	2,550	2,521	2,521	1,500	2,521
2018-07-04	2,550	2,550	2,550	2,550	900	2,550
2018-07-03	-	-	-	2,553	-	2,553
2018-07-02	2,553	2,553	2,553	2,553	300	2,553
2018-06-29	2,544	2,545	2,544	2,544	400	2,544
2018-06-28	-	-	-	2,500	-	2,500
2018-06-27	-	-	-	2,500	-	2,500
2018-06-26	2,525	2,525	2,500	2,500	600	2,500
2018-06-25	2,530	2,530	2,530	2,530	100	2,530
2018-06-22	2,572	2,572	2,522	2,522	1,400	2,522
2018-06-21	2,541	2,541	2,521	2,521	300	2,521
2018-06-20	-	-	-	2,550	-	2,550
2018-06-19	2,550	2,550	2,550	2,550	500	2,550
2018-06-18	2,550	2,550	2,550	2,550	1,000	2,550
2018-06-15	2,590	2,597	2,550	2,597	900	2,597
2018-06-14	2,580	2,590	2,580	2,581	1,600	2,581
2018-06-13	2,535	2,570	2,535	2,570	800	2,570
2018-06-12	-	-	-	2,550	-	2,550
2018-06-11	2,585	2,585	2,535	2,550	1,000	2,550
2018-06-08	-	-	-	2,580	-	2,580
2018-06-07	-	-	-	2,580	-	2,580
2018-06-06	2,560	2,580	2,560	2,580	300	2,580
2018-06-05	2,550	2,550	2,550	2,550	400	2,550
2018-06-04	-	-	-	2,530	-	2,530
2018-06-01	-	-	-	2,530	-	2,530
2018-05-31	2,565	2,565	2,521	2,530	300	2,530
2018-05-30	2,540	2,540	2,530	2,530	700	2,530
2018-05-29	2,588	2,588	2,535	2,535	600	2,535
2018-05-28	2,533	2,550	2,533	2,550	1,100	2,550
2018-05-25	2,530	2,598	2,500	2,533	2,600	2,533
2018-05-24	-	-	-	2,515	-	2,515
2018-05-23	-	-	-	2,515	-	2,515
2018-05-22	2,530	2,530	2,515	2,515	200	2,515
2018-05-21	-	-	-	2,505	-	2,505
2018-05-18	-	-	-	2,505	-	2,505
2018-05-17	-	-	-	2,505	-	2,505
2018-05-16	2,520	2,520	2,505	2,505	600	2,505
2018-05-15	2,525	2,525	2,525	2,525	200	2,525
2018-05-14	-	-	-	2,550	-	2,550
2018-05-11	2,540	2,570	2,539	2,550	1,900	2,550
2018-05-10	2,510	2,510	2,506	2,506	400	2,506
2018-05-09	2,510	2,510	2,503	2,503	200	2,503
2018-05-08	2,510	2,510	2,500	2,500	900	2,500
2018-05-07	2,511	2,550	2,510	2,550	1,100	2,550
2018-05-02	-	-	-	2,570	-	2,570
2018-05-01	-	-	-	2,570	-	2,570
2018-04-27	2,568	2,570	2,560	2,570	1,400	2,570
2018-04-26	2,530	2,565	2,530	2,565	700	2,565
2018-04-25	2,530	2,531	2,520	2,520	1,800	2,520
2018-04-24	2,531	2,531	2,531	2,531	100	2,531
2018-04-23	2,500	2,550	2,500	2,520	900	2,520
2018-04-20	2,500	2,503	2,500	2,500	1,000	2,500
2018-04-19	2,501	2,501	2,501	2,501	500	2,501
2018-04-18	2,500	2,515	2,500	2,500	1,700	2,500
2018-04-17	2,516	2,516	2,515	2,515	900	2,515
2018-04-16	2,565	2,565	2,565	2,565	100	2,565
2018-04-13	2,510	2,515	2,510	2,515	200	2,515
2018-04-12	2,530	2,560	2,530	2,560	700	2,560
2018-04-11	2,525	2,525	2,525	2,525	100	2,525
2018-04-10	2,482	2,495	2,482	2,495	500	2,495
2018-04-09	2,470	2,475	2,470	2,475	200	2,475
2018-04-06	2,470	2,470	2,470	2,470	300	2,470
2018-04-05	2,464	2,470	2,464	2,464	300	2,464
2018-04-04	2,463	2,479	2,463	2,479	500	2,479
2018-04-03	2,493	2,493	2,492	2,492	400	2,492
2018-03-30	2,505	2,505	2,461	2,461	1,200	2,461
2018-03-29	2,550	2,550	2,540	2,540	500	2,540
2018-03-28	2,600	2,600	2,600	2,600	100	2,600
2018-03-27	2,564	2,633	2,483	2,633	1,500	2,633
2018-03-26	2,530	2,550	2,500	2,550	1,700	2,550
2018-03-23	2,453	2,530	2,453	2,530	1,000	2,530
2018-03-22	2,511	2,540	2,511	2,540	500	2,540
2018-03-19	2,501	2,501	2,500	2,501	800	2,501
2018-03-16	2,464	2,501	2,464	2,501	2,800	2,501
2018-03-15	2,435	2,452	2,435	2,452	600	2,452
2018-03-14	2,430	2,449	2,427	2,440	1,600	2,440
2018-03-12	2,425	2,452	2,421	2,452	1,200	2,452
2018-03-09	2,425	2,425	2,400	2,425	1,200	2,425
2018-03-08	2,430	2,440	2,425	2,425	600	2,425
2018-03-07	2,436	2,436	2,425	2,425	600	2,425
2018-03-06	2,480	2,489	2,442	2,442	1,000	2,442
2018-03-05	2,470	2,490	2,450	2,450	1,700	2,450
2018-03-02	2,485	2,485	2,475	2,485	1,000	2,485
2018-03-01	2,500	2,528	2,490	2,490	1,600	2,490
2018-02-28	2,550	2,569	2,500	2,500	7,500	2,500
2018-02-27	2,670	2,670	2,520	2,520	5,400	2,520
2018-02-26	2,610	2,640	2,601	2,640	800	2,640
2018-02-23	2,600	2,600	2,600	2,600	1,100	2,600
2018-02-22	2,630	2,630	2,630	2,630	200	2,630
2018-02-21	2,630	2,650	2,595	2,650	1,700	2,650
2018-02-20	2,580	2,630	2,580	2,630	300	2,630
2018-02-19	2,540	2,575	2,540	2,575	700	2,575
2018-02-15	2,550	2,550	2,525	2,525	300	2,525
2018-02-14	2,551	2,551	2,550	2,550	700	2,550
2018-02-13	2,618	2,658	2,558	2,558	600	2,558
2018-02-09	2,580	2,580	2,575	2,575	300	2,575
2018-02-08	2,575	2,575	2,575	2,575	400	2,575
2018-02-07	2,540	2,674	2,540	2,575	2,100	2,575
2018-02-06	2,535	2,610	2,500	2,540	3,300	2,540
2018-02-05	2,649	2,689	2,649	2,670	1,500	2,670
2018-02-02	2,661	2,690	2,661	2,690	1,300	2,690
2018-02-01	2,660	2,693	2,660	2,661	1,700	2,661
2018-01-31	2,599	2,660	2,555	2,660	4,500	2,660
2018-01-30	2,580	2,598	2,580	2,598	1,800	2,598
2018-01-29	2,588	2,599	2,546	2,599	1,200	2,599
2018-01-26	2,570	2,600	2,570	2,585	2,100	2,585
2018-01-25	2,550	2,570	2,550	2,570	300	2,570
2018-01-24	2,550	2,550	2,550	2,550	100	2,550
2018-01-23	2,540	2,545	2,540	2,545	600	2,545
2018-01-22	2,519	2,535	2,519	2,535	800	2,535
2018-01-19	2,503	2,510	2,503	2,510	600	2,510
2018-01-18	2,535	2,535	2,504	2,504	1,800	2,504
2018-01-17	2,511	2,522	2,511	2,522	600	2,522
2018-01-16	2,520	2,520	2,511	2,511	1,100	2,511
2018-01-15	2,515	2,550	2,505	2,510	1,700	2,510
2018-01-12	2,531	2,535	2,500	2,503	3,400	2,503
2018-01-11	2,542	2,545	2,521	2,521	2,100	2,521
2018-01-10	2,540	2,590	2,540	2,590	800	2,590
2018-01-09	2,580	2,580	2,550	2,550	1,700	2,550
2018-01-05	2,590	2,590	2,570	2,570	800	2,570
2018-01-04	2,576	2,590	2,570	2,590	2,500	2,590

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