1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2019年

6111 旭精機工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2492,2492,2302,2303002,230
2019-12-272,2292,2302,2292,2302002,230
2019-12-262,2292,2292,2292,2294002,229
2019-12-252,2292,2292,2292,2291002,229
2019-12-242,2292,2292,2292,2291,1002,229
2019-12-232,1852,1852,1852,1851002,185
2019-12-202,1632,2212,1632,1759002,175
2019-12-192,2552,2552,1662,1666002,166
2019-12-182,2802,2802,2552,2558002,255
2019-12-172,1802,2692,1752,2551,6002,255
2019-12-162,2302,2302,1682,1708002,170
2019-12-132,1832,2202,1752,1751,0002,175
2019-12-122,1762,1902,1752,1903002,190
2019-12-112,1902,1902,1802,1807002,180
2019-12-102,2102,2102,1902,1907002,190
2019-12-092,2402,2502,2302,2304002,230
2019-12-062,2002,2102,1902,2105002,210
2019-12-052,1952,2002,1952,2005002,200
2019-12-04---2,195-2,195
2019-12-03---2,195-2,195
2019-12-022,1702,1952,1702,1952002,195
2019-11-292,1702,1702,1702,1703,0002,170
2019-11-282,1702,1852,1702,1857002,185
2019-11-272,1972,1972,1952,1955002,195
2019-11-262,1802,1802,1802,1802002,180
2019-11-252,1802,1802,1402,1407002,140
2019-11-222,1902,1902,1902,1901002,190
2019-11-212,1522,1902,1522,1904002,190
2019-11-202,1802,1892,1552,1555002,155
2019-11-19---2,180-2,180
2019-11-182,1822,1822,1802,1802002,180
2019-11-152,1942,1942,1942,1943002,194
2019-11-142,1652,1652,1652,1651002,165
2019-11-132,1552,1552,1552,1551002,155
2019-11-122,1502,1502,1502,1502002,150
2019-11-112,1502,1502,1502,1504002,150
2019-11-082,1452,1502,1452,1503002,150
2019-11-07---2,139-2,139
2019-11-062,1402,1502,1392,1394002,139
2019-11-052,1402,1412,1402,1405002,140
2019-11-012,1352,1352,1342,1344002,134
2019-10-31---2,148-2,148
2019-10-302,1372,1482,1372,1486002,148
2019-10-292,1782,1782,1312,1311,0002,131
2019-10-282,1392,1402,1392,1403002,140
2019-10-252,1392,1392,1392,1393002,139
2019-10-24---2,140-2,140
2019-10-232,1402,1402,1402,1404002,140
2019-10-21---2,147-2,147
2019-10-18---2,147-2,147
2019-10-172,1522,1522,1472,1475002,147
2019-10-16---2,181-2,181
2019-10-152,1812,1812,1812,1814002,181
2019-10-112,1462,1462,1312,1311,3002,131
2019-10-10---2,151-2,151
2019-10-092,1512,1512,1512,1511002,151
2019-10-082,1952,1952,1952,1952002,195
2019-10-07---2,151-2,151
2019-10-04---2,151-2,151
2019-10-032,1562,1562,1502,1518002,151
2019-10-022,2002,2002,1602,1601,1002,160
2019-10-01---2,197-2,197
2019-09-302,1972,1972,1972,1971002,197
2019-09-272,1802,1802,1502,1505002,150
2019-09-262,1752,1802,1752,1801,1002,180
2019-09-252,1512,1552,1432,1559002,155
2019-09-242,1802,1802,1652,1657002,165
2019-09-202,1802,1802,1802,1802,0002,180
2019-09-192,1752,1802,1752,1802,5002,180
2019-09-182,1752,1752,1752,1751002,175
2019-09-172,2242,2242,2242,2242002,224
2019-09-132,1802,1802,1802,1808002,180
2019-09-122,1602,1602,1602,1602,0002,160
2019-09-11---2,150-2,150
2019-09-102,1472,1502,1472,1504002,150
2019-09-092,1602,1602,1452,1452002,145
2019-09-06---2,160-2,160
2019-09-052,1602,1612,1602,1605002,160
2019-09-042,1602,1602,1602,1601002,160
2019-09-032,1602,1602,1602,1601002,160
2019-09-022,1892,1892,1892,1894002,189
2019-08-30---2,385-2,385
2019-08-29---2,400-2,400
2019-08-28---2,400-2,400
2019-08-272,3152,4002,3152,4003002,400
2019-08-262,2152,2152,2152,2153002,215
2019-08-232,2152,2152,2152,2151002,215
2019-08-222,1662,1662,1662,1661002,166
2019-08-21---2,200-2,200
2019-08-202,2282,2282,2002,2002002,200
2019-08-192,2112,2112,2112,2111002,211
2019-08-16---2,238-2,238
2019-08-152,2382,2382,2382,2383002,238
2019-08-14---2,238-2,238
2019-08-132,2382,2382,2382,2381002,238
2019-08-092,1852,2002,1502,2005002,200
2019-08-082,1362,1362,1362,1362002,136
2019-08-072,1322,1352,1322,1354002,135
2019-08-062,1502,1502,1312,1313002,131
2019-08-052,1952,1952,1602,1607002,160
2019-08-022,1952,1952,1952,1951002,195
2019-08-01---2,195-2,195
2019-07-312,2002,2002,1952,1954002,195
2019-07-302,2102,2102,2002,2001,3002,200
2019-07-29---2,201-2,201
2019-07-262,2302,2302,2012,2016002,201
2019-07-252,2302,2302,2302,2302002,230
2019-07-242,2002,2352,2002,2354002,235
2019-07-23---2,197-2,197
2019-07-222,1752,1972,1752,1974002,197
2019-07-19---2,180-2,180
2019-07-182,2002,2002,1332,1802,1002,180
2019-07-172,2202,2202,2002,2002,2002,200
2019-07-162,3302,3302,2232,2238002,223
2019-07-122,2402,2402,2212,2217002,221
2019-07-112,2402,2402,2202,2301,8002,230
2019-07-102,2452,2452,2452,2452002,245
2019-07-092,2502,2702,2502,2602,5002,260
2019-07-082,3002,3002,3002,3001002,300
2019-07-052,2902,2902,2502,2501,2002,250
2019-07-042,2632,2772,2302,2501,3002,250
2019-07-032,2702,2752,2622,2702,0002,270
2019-07-022,3452,3462,3402,3404002,340
2019-07-012,3462,3462,3452,3455002,345
2019-06-282,3462,3462,3462,3467002,346
2019-06-272,3462,3462,3462,3461002,346
2019-06-262,3462,3462,3462,3464002,346
2019-06-25---2,346-2,346
2019-06-242,3462,3462,3462,3461,1002,346
2019-06-212,2912,3002,2912,3006002,300
2019-06-202,2902,2902,2902,2902002,290
2019-06-192,2792,2902,2792,2902002,290
2019-06-182,2752,2802,2752,2802002,280
2019-06-172,2482,2482,2202,2203002,220
2019-06-142,1982,2002,1982,2004002,200
2019-06-132,2512,2512,2002,2006002,200
2019-06-12---2,301-2,301
2019-06-11---2,301-2,301
2019-06-102,3492,3492,3012,3017002,301
2019-06-07---2,399-2,399
2019-06-062,3992,3992,3992,3992002,399
2019-06-052,2512,2802,2302,2453,2002,245
2019-06-042,3792,3792,2502,3002,3002,300
2019-06-032,3502,3502,3502,3501002,350
2019-05-31---2,350-2,350
2019-05-302,3502,3502,3502,3506002,350
2019-05-292,3512,3512,3502,3506002,350
2019-05-282,4002,4002,4002,4001002,400
2019-05-272,3702,4002,3702,4005002,400
2019-05-24---2,370-2,370
2019-05-23---2,370-2,370
2019-05-222,3702,3702,3702,3707002,370
2019-05-212,3702,3702,3702,3701002,370
2019-05-202,4202,4202,4202,4201002,420
2019-05-172,4002,4002,3702,3708002,370
2019-05-16---2,400-2,400
2019-05-152,4642,4642,4002,4004002,400
2019-05-142,4002,4002,4002,4004002,400
2019-05-13---2,420-2,420
2019-05-10---2,420-2,420
2019-05-09---2,420-2,420
2019-05-082,4252,4252,4202,4202002,420
2019-05-072,4742,4742,4382,4386002,438
2019-04-262,4512,4512,4512,4515002,451
2019-04-25---2,451-2,451
2019-04-24---2,451-2,451
2019-04-232,4512,4512,4512,4512002,451
2019-04-222,4602,5272,4602,4775002,477
2019-04-192,4402,4502,4102,4108002,410
2019-04-18---2,435-2,435
2019-04-17---2,435-2,435
2019-04-16---2,435-2,435
2019-04-15---2,435-2,435
2019-04-12---2,435-2,435
2019-04-11---2,435-2,435
2019-04-10---2,435-2,435
2019-04-09---2,435-2,435
2019-04-08---2,435-2,435
2019-04-052,4352,4352,4352,4352002,435
2019-04-042,4052,4282,4052,4281,4002,428
2019-04-032,4372,4372,3952,3951,5002,395
2019-04-02---2,450-2,450
2019-04-012,4502,4502,4502,4505002,450
2019-03-29---2,550-2,550
2019-03-28---2,550-2,550
2019-03-272,5002,5502,5002,5501,4002,550
2019-03-26---2,565-2,565
2019-03-25---2,565-2,565
2019-03-22---2,565-2,565
2019-03-202,5652,5652,5652,5651,3002,565
2019-03-192,5652,5652,5652,5652002,565
2019-03-182,5552,5552,5502,5505002,550
2019-03-15---2,540-2,540
2019-03-142,5202,5502,5202,5402,3002,540
2019-03-132,5062,5062,4952,5001,7002,500
2019-03-122,4902,5302,4622,5301,6002,530
2019-03-112,4502,5002,4502,5001,0002,500
2019-03-082,4502,4502,4392,4395002,439
2019-03-07---2,479-2,479
2019-03-06---2,499-2,499
2019-03-052,4992,4992,4992,4994002,499
2019-03-04---2,440-2,440
2019-03-012,4402,4502,4302,4407002,440
2019-02-28---2,420-2,420
2019-02-27---2,415-2,415
2019-02-26---2,415-2,415
2019-02-25---2,415-2,415
2019-02-222,4352,4352,4152,4154002,415
2019-02-212,4302,4302,4202,4302,0002,430
2019-02-20---2,425-2,425
2019-02-19---2,425-2,425
2019-02-18---2,425-2,425
2019-02-152,4252,4252,4252,4251002,425
2019-02-14---2,391-2,391
2019-02-13---2,391-2,391
2019-02-122,4402,4402,3912,3912002,391
2019-02-082,4402,4402,4402,4401002,440
2019-02-07---2,440-2,440
2019-02-062,4502,4502,4402,4406002,440
2019-02-052,4452,4452,4302,4453002,445
2019-02-042,4502,4502,4502,4502002,450
2019-02-012,4752,4752,4552,4551,0002,455
2019-01-312,3682,4552,3672,4552,2002,455
2019-01-30---2,375-2,375
2019-01-292,4502,4502,3752,3757002,375
2019-01-282,4702,5002,4502,4501,6002,450
2019-01-252,4502,4502,4502,4501,1002,450
2019-01-242,4502,4502,4502,4506002,450
2019-01-23---2,325-2,325
2019-01-22---2,325-2,325
2019-01-212,3252,3252,3252,3255002,325
2019-01-182,3752,4012,3252,3252,7002,325
2019-01-172,3292,3402,3292,3403002,340
2019-01-16---2,280-2,280
2019-01-15---2,280-2,280
2019-01-11---2,280-2,280
2019-01-10---2,280-2,280
2019-01-092,2802,2802,2802,2806002,280
2019-01-082,2802,2802,2802,2803002,280
2019-01-072,1992,2492,1992,2492002,249
2019-01-042,1552,1552,1552,1551002,155

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