1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2018年

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
2018-12-252,1002,2502,1002,1104,0002,110
2018-12-21---2,281-2,281
2018-12-202,2822,2852,2812,2811,9002,281
2018-12-192,3762,3762,3762,3761,6002,376
2018-12-182,3352,3772,3002,3773002,377
2018-12-17---2,400-2,400
2018-12-14---2,400-2,400
2018-12-132,4002,4002,4002,4001002,400
2018-12-122,4792,4792,4002,4004002,400
2018-12-11---2,385-2,385
2018-12-102,3852,3852,3852,3851002,385
2018-12-072,4052,4052,4052,4051002,405
2018-12-062,4062,4102,4062,4103002,410
2018-12-052,4002,4052,4002,4052002,405
2018-12-042,4852,4852,4352,4353002,435
2018-12-032,4852,4852,4852,4852002,485
2018-11-30---2,485-2,485
2018-11-292,4702,4852,4702,4854002,485
2018-11-282,4902,4902,4702,4701,2002,470
2018-11-272,4892,4902,4882,4901,8002,490
2018-11-262,4102,4402,4102,4401,1002,440
2018-11-222,4002,4032,4002,4031,5002,403
2018-11-21---2,400-2,400
2018-11-20---2,400-2,400
2018-11-192,4002,4002,4002,4003002,400
2018-11-162,4002,4002,4002,4002,5002,400
2018-11-152,4052,4052,4052,4052002,405
2018-11-14---2,390-2,390
2018-11-132,4002,4092,3902,3902,0002,390
2018-11-122,4002,4002,3952,4001,7002,400
2018-11-092,3802,4152,3802,4001,3002,400
2018-11-082,3852,4102,3852,4002,6002,400
2018-11-072,3602,3902,3512,3852,0002,385
2018-11-062,3102,3132,3102,3104002,310
2018-11-05---2,282-2,282
2018-11-022,3322,3322,2822,2826002,282
2018-11-012,3502,3502,3202,3208002,320
2018-10-312,3972,3972,3322,3501,2002,350
2018-10-30---2,288-2,288
2018-10-292,2882,2882,2882,2881002,288
2018-10-26---2,355-2,355
2018-10-25---2,355-2,355
2018-10-242,3602,3602,3552,3553002,355
2018-10-232,4002,4002,3602,3608002,360
2018-10-22---2,400-2,400
2018-10-192,4002,4002,4002,4002002,400
2018-10-18---2,447-2,447
2018-10-172,4472,4472,4472,4472002,447
2018-10-162,3322,4322,3322,3503002,350
2018-10-15---2,400-2,400
2018-10-122,3302,4002,3302,4001,2002,400
2018-10-112,3902,3902,3652,3801,2002,380
2018-10-102,4002,4002,4002,4001002,400
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
2018-10-022,4532,4532,4502,4505002,450
2018-10-012,4432,4432,4432,4435002,443
2018-09-282,4502,4502,4422,4423002,442
2018-09-272,4602,4602,4602,4601002,460
2018-09-262,4402,4602,4402,4601,5002,460
2018-09-252,4252,4402,4252,4405002,440
2018-09-212,4382,4382,4252,4254002,425
2018-09-202,4102,4102,4102,4101002,410
2018-09-192,4102,4102,4102,4104002,410
2018-09-182,4042,4042,4042,4045002,404
2018-09-142,4302,4302,4252,4257002,425
2018-09-13---2,430-2,430
2018-09-122,4372,4372,4302,4306002,430
2018-09-11---2,412-2,412
2018-09-102,4122,4122,4122,4121002,412
2018-09-07---2,435-2,435
2018-09-06---2,435-2,435
2018-09-052,4352,4352,4352,4352002,435
2018-09-042,4362,4362,4352,4356002,435
2018-09-03---2,450-2,450
2018-08-31---2,450-2,450
2018-08-302,4502,4502,4502,4503002,450
2018-08-29---2,470-2,470
2018-08-282,4702,4702,4702,4705002,470
2018-08-27---2,428-2,428
2018-08-242,4282,4282,4282,4281002,428
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
2018-08-162,4752,4752,4752,4752002,475
2018-08-15---2,428-2,428
2018-08-14---2,428-2,428
2018-08-132,4302,4302,4282,4287002,428
2018-08-10---2,427-2,427
2018-08-092,4382,4382,4272,4279002,427
2018-08-082,4352,4352,4342,4342002,434
2018-08-072,4702,4702,4702,4701002,470
2018-08-062,4402,4402,4402,4404002,440
2018-08-032,4702,4702,4412,4413002,441
2018-08-022,4752,5002,4252,4704,1002,470
2018-08-012,5002,5002,4752,4751,5002,475
2018-07-312,4852,5002,4852,5005002,500
2018-07-30---2,482-2,482
2018-07-272,5292,5292,4822,4822002,482
2018-07-262,5002,5002,5002,5001002,500
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
2018-07-192,5502,5502,4852,5257002,525
2018-07-18---2,550-2,550
2018-07-172,4822,5502,4822,5505002,550
2018-07-13---2,500-2,500
2018-07-122,5002,5002,5002,5001002,500
2018-07-112,5492,5492,4762,4761,1002,476
2018-07-102,5392,5392,5212,5214002,521
2018-07-09---2,521-2,521
2018-07-06---2,521-2,521
2018-07-052,5502,5502,5212,5211,5002,521
2018-07-042,5502,5502,5502,5509002,550
2018-07-03---2,553-2,553
2018-07-022,5532,5532,5532,5533002,553
2018-06-292,5442,5452,5442,5444002,544
2018-06-28---2,500-2,500
2018-06-27---2,500-2,500
2018-06-262,5252,5252,5002,5006002,500
2018-06-252,5302,5302,5302,5301002,530
2018-06-222,5722,5722,5222,5221,4002,522
2018-06-212,5412,5412,5212,5213002,521
2018-06-20---2,550-2,550
2018-06-192,5502,5502,5502,5505002,550
2018-06-182,5502,5502,5502,5501,0002,550
2018-06-152,5902,5972,5502,5979002,597
2018-06-142,5802,5902,5802,5811,6002,581
2018-06-132,5352,5702,5352,5708002,570
2018-06-12---2,550-2,550
2018-06-112,5852,5852,5352,5501,0002,550
2018-06-08---2,580-2,580
2018-06-07---2,580-2,580
2018-06-062,5602,5802,5602,5803002,580
2018-06-052,5502,5502,5502,5504002,550
2018-06-04---2,530-2,530
2018-06-01---2,530-2,530
2018-05-312,5652,5652,5212,5303002,530
2018-05-302,5402,5402,5302,5307002,530
2018-05-292,5882,5882,5352,5356002,535
2018-05-282,5332,5502,5332,5501,1002,550
2018-05-252,5302,5982,5002,5332,6002,533
2018-05-24---2,515-2,515
2018-05-23---2,515-2,515
2018-05-222,5302,5302,5152,5152002,515
2018-05-21---2,505-2,505
2018-05-18---2,505-2,505
2018-05-17---2,505-2,505
2018-05-162,5202,5202,5052,5056002,505
2018-05-152,5252,5252,5252,5252002,525
2018-05-14---2,550-2,550
2018-05-112,5402,5702,5392,5501,9002,550
2018-05-102,5102,5102,5062,5064002,506
2018-05-092,5102,5102,5032,5032002,503
2018-05-082,5102,5102,5002,5009002,500
2018-05-072,5112,5502,5102,5501,1002,550
2018-05-02---2,570-2,570
2018-05-01---2,570-2,570
2018-04-272,5682,5702,5602,5701,4002,570
2018-04-262,5302,5652,5302,5657002,565
2018-04-252,5302,5312,5202,5201,8002,520
2018-04-242,5312,5312,5312,5311002,531
2018-04-232,5002,5502,5002,5209002,520
2018-04-202,5002,5032,5002,5001,0002,500
2018-04-192,5012,5012,5012,5015002,501
2018-04-182,5002,5152,5002,5001,7002,500
2018-04-172,5162,5162,5152,5159002,515
2018-04-162,5652,5652,5652,5651002,565
2018-04-132,5102,5152,5102,5152002,515
2018-04-122,5302,5602,5302,5607002,560
2018-04-112,5252,5252,5252,5251002,525
2018-04-102,4822,4952,4822,4955002,495
2018-04-092,4702,4752,4702,4752002,475
2018-04-062,4702,4702,4702,4703002,470
2018-04-052,4642,4702,4642,4643002,464
2018-04-042,4632,4792,4632,4795002,479
2018-04-032,4932,4932,4922,4924002,492
2018-03-302,5052,5052,4612,4611,2002,461
2018-03-292,5502,5502,5402,5405002,540
2018-03-282,6002,6002,6002,6001002,600
2018-03-272,5642,6332,4832,6331,5002,633
2018-03-262,5302,5502,5002,5501,7002,550
2018-03-232,4532,5302,4532,5301,0002,530
2018-03-222,5112,5402,5112,5405002,540
2018-03-192,5012,5012,5002,5018002,501
2018-03-162,4642,5012,4642,5012,8002,501
2018-03-152,4352,4522,4352,4526002,452
2018-03-142,4302,4492,4272,4401,6002,440
2018-03-122,4252,4522,4212,4521,2002,452
2018-03-092,4252,4252,4002,4251,2002,425
2018-03-082,4302,4402,4252,4256002,425
2018-03-072,4362,4362,4252,4256002,425
2018-03-062,4802,4892,4422,4421,0002,442
2018-03-052,4702,4902,4502,4501,7002,450
2018-03-022,4852,4852,4752,4851,0002,485
2018-03-012,5002,5282,4902,4901,6002,490
2018-02-282,5502,5692,5002,5007,5002,500
2018-02-272,6702,6702,5202,5205,4002,520
2018-02-262,6102,6402,6012,6408002,640
2018-02-232,6002,6002,6002,6001,1002,600
2018-02-222,6302,6302,6302,6302002,630
2018-02-212,6302,6502,5952,6501,7002,650
2018-02-202,5802,6302,5802,6303002,630
2018-02-192,5402,5752,5402,5757002,575
2018-02-152,5502,5502,5252,5253002,525
2018-02-142,5512,5512,5502,5507002,550
2018-02-132,6182,6582,5582,5586002,558
2018-02-092,5802,5802,5752,5753002,575
2018-02-082,5752,5752,5752,5754002,575
2018-02-072,5402,6742,5402,5752,1002,575
2018-02-062,5352,6102,5002,5403,3002,540
2018-02-052,6492,6892,6492,6701,5002,670
2018-02-022,6612,6902,6612,6901,3002,690
2018-02-012,6602,6932,6602,6611,7002,661
2018-01-312,5992,6602,5552,6604,5002,660
2018-01-302,5802,5982,5802,5981,8002,598
2018-01-292,5882,5992,5462,5991,2002,599
2018-01-262,5702,6002,5702,5852,1002,585
2018-01-252,5502,5702,5502,5703002,570
2018-01-242,5502,5502,5502,5501002,550
2018-01-232,5402,5452,5402,5456002,545
2018-01-222,5192,5352,5192,5358002,535
2018-01-192,5032,5102,5032,5106002,510
2018-01-182,5352,5352,5042,5041,8002,504
2018-01-172,5112,5222,5112,5226002,522
2018-01-162,5202,5202,5112,5111,1002,511
2018-01-152,5152,5502,5052,5101,7002,510
2018-01-122,5312,5352,5002,5033,4002,503
2018-01-112,5422,5452,5212,5212,1002,521
2018-01-102,5402,5902,5402,5908002,590
2018-01-092,5802,5802,5502,5501,7002,550
2018-01-052,5902,5902,5702,5708002,570
2018-01-042,5762,5902,5702,5902,5002,590

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