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
2019-12-30	2,249	2,249	2,230	2,230	300	2,230
2019-12-27	2,229	2,230	2,229	2,230	200	2,230
2019-12-26	2,229	2,229	2,229	2,229	400	2,229
2019-12-25	2,229	2,229	2,229	2,229	100	2,229
2019-12-24	2,229	2,229	2,229	2,229	1,100	2,229
2019-12-23	2,185	2,185	2,185	2,185	100	2,185
2019-12-20	2,163	2,221	2,163	2,175	900	2,175
2019-12-19	2,255	2,255	2,166	2,166	600	2,166
2019-12-18	2,280	2,280	2,255	2,255	800	2,255
2019-12-17	2,180	2,269	2,175	2,255	1,600	2,255
2019-12-16	2,230	2,230	2,168	2,170	800	2,170
2019-12-13	2,183	2,220	2,175	2,175	1,000	2,175
2019-12-12	2,176	2,190	2,175	2,190	300	2,190
2019-12-11	2,190	2,190	2,180	2,180	700	2,180
2019-12-10	2,210	2,210	2,190	2,190	700	2,190
2019-12-09	2,240	2,250	2,230	2,230	400	2,230
2019-12-06	2,200	2,210	2,190	2,210	500	2,210
2019-12-05	2,195	2,200	2,195	2,200	500	2,200
2019-12-04	-	-	-	2,195	-	2,195
2019-12-03	-	-	-	2,195	-	2,195
2019-12-02	2,170	2,195	2,170	2,195	200	2,195
2019-11-29	2,170	2,170	2,170	2,170	3,000	2,170
2019-11-28	2,170	2,185	2,170	2,185	700	2,185
2019-11-27	2,197	2,197	2,195	2,195	500	2,195
2019-11-26	2,180	2,180	2,180	2,180	200	2,180
2019-11-25	2,180	2,180	2,140	2,140	700	2,140
2019-11-22	2,190	2,190	2,190	2,190	100	2,190
2019-11-21	2,152	2,190	2,152	2,190	400	2,190
2019-11-20	2,180	2,189	2,155	2,155	500	2,155
2019-11-19	-	-	-	2,180	-	2,180
2019-11-18	2,182	2,182	2,180	2,180	200	2,180
2019-11-15	2,194	2,194	2,194	2,194	300	2,194
2019-11-14	2,165	2,165	2,165	2,165	100	2,165
2019-11-13	2,155	2,155	2,155	2,155	100	2,155
2019-11-12	2,150	2,150	2,150	2,150	200	2,150
2019-11-11	2,150	2,150	2,150	2,150	400	2,150
2019-11-08	2,145	2,150	2,145	2,150	300	2,150
2019-11-07	-	-	-	2,139	-	2,139
2019-11-06	2,140	2,150	2,139	2,139	400	2,139
2019-11-05	2,140	2,141	2,140	2,140	500	2,140
2019-11-01	2,135	2,135	2,134	2,134	400	2,134
2019-10-31	-	-	-	2,148	-	2,148
2019-10-30	2,137	2,148	2,137	2,148	600	2,148
2019-10-29	2,178	2,178	2,131	2,131	1,000	2,131
2019-10-28	2,139	2,140	2,139	2,140	300	2,140
2019-10-25	2,139	2,139	2,139	2,139	300	2,139
2019-10-24	-	-	-	2,140	-	2,140
2019-10-23	2,140	2,140	2,140	2,140	400	2,140
2019-10-21	-	-	-	2,147	-	2,147
2019-10-18	-	-	-	2,147	-	2,147
2019-10-17	2,152	2,152	2,147	2,147	500	2,147
2019-10-16	-	-	-	2,181	-	2,181
2019-10-15	2,181	2,181	2,181	2,181	400	2,181
2019-10-11	2,146	2,146	2,131	2,131	1,300	2,131
2019-10-10	-	-	-	2,151	-	2,151
2019-10-09	2,151	2,151	2,151	2,151	100	2,151
2019-10-08	2,195	2,195	2,195	2,195	200	2,195
2019-10-07	-	-	-	2,151	-	2,151
2019-10-04	-	-	-	2,151	-	2,151
2019-10-03	2,156	2,156	2,150	2,151	800	2,151
2019-10-02	2,200	2,200	2,160	2,160	1,100	2,160
2019-10-01	-	-	-	2,197	-	2,197
2019-09-30	2,197	2,197	2,197	2,197	100	2,197
2019-09-27	2,180	2,180	2,150	2,150	500	2,150
2019-09-26	2,175	2,180	2,175	2,180	1,100	2,180
2019-09-25	2,151	2,155	2,143	2,155	900	2,155
2019-09-24	2,180	2,180	2,165	2,165	700	2,165
2019-09-20	2,180	2,180	2,180	2,180	2,000	2,180
2019-09-19	2,175	2,180	2,175	2,180	2,500	2,180
2019-09-18	2,175	2,175	2,175	2,175	100	2,175
2019-09-17	2,224	2,224	2,224	2,224	200	2,224
2019-09-13	2,180	2,180	2,180	2,180	800	2,180
2019-09-12	2,160	2,160	2,160	2,160	2,000	2,160
2019-09-11	-	-	-	2,150	-	2,150
2019-09-10	2,147	2,150	2,147	2,150	400	2,150
2019-09-09	2,160	2,160	2,145	2,145	200	2,145
2019-09-06	-	-	-	2,160	-	2,160
2019-09-05	2,160	2,161	2,160	2,160	500	2,160
2019-09-04	2,160	2,160	2,160	2,160	100	2,160
2019-09-03	2,160	2,160	2,160	2,160	100	2,160
2019-09-02	2,189	2,189	2,189	2,189	400	2,189
2019-08-30	-	-	-	2,385	-	2,385
2019-08-29	-	-	-	2,400	-	2,400
2019-08-28	-	-	-	2,400	-	2,400
2019-08-27	2,315	2,400	2,315	2,400	300	2,400
2019-08-26	2,215	2,215	2,215	2,215	300	2,215
2019-08-23	2,215	2,215	2,215	2,215	100	2,215
2019-08-22	2,166	2,166	2,166	2,166	100	2,166
2019-08-21	-	-	-	2,200	-	2,200
2019-08-20	2,228	2,228	2,200	2,200	200	2,200
2019-08-19	2,211	2,211	2,211	2,211	100	2,211
2019-08-16	-	-	-	2,238	-	2,238
2019-08-15	2,238	2,238	2,238	2,238	300	2,238
2019-08-14	-	-	-	2,238	-	2,238
2019-08-13	2,238	2,238	2,238	2,238	100	2,238
2019-08-09	2,185	2,200	2,150	2,200	500	2,200
2019-08-08	2,136	2,136	2,136	2,136	200	2,136
2019-08-07	2,132	2,135	2,132	2,135	400	2,135
2019-08-06	2,150	2,150	2,131	2,131	300	2,131
2019-08-05	2,195	2,195	2,160	2,160	700	2,160
2019-08-02	2,195	2,195	2,195	2,195	100	2,195
2019-08-01	-	-	-	2,195	-	2,195
2019-07-31	2,200	2,200	2,195	2,195	400	2,195
2019-07-30	2,210	2,210	2,200	2,200	1,300	2,200
2019-07-29	-	-	-	2,201	-	2,201
2019-07-26	2,230	2,230	2,201	2,201	600	2,201
2019-07-25	2,230	2,230	2,230	2,230	200	2,230
2019-07-24	2,200	2,235	2,200	2,235	400	2,235
2019-07-23	-	-	-	2,197	-	2,197
2019-07-22	2,175	2,197	2,175	2,197	400	2,197
2019-07-19	-	-	-	2,180	-	2,180
2019-07-18	2,200	2,200	2,133	2,180	2,100	2,180
2019-07-17	2,220	2,220	2,200	2,200	2,200	2,200
2019-07-16	2,330	2,330	2,223	2,223	800	2,223
2019-07-12	2,240	2,240	2,221	2,221	700	2,221
2019-07-11	2,240	2,240	2,220	2,230	1,800	2,230
2019-07-10	2,245	2,245	2,245	2,245	200	2,245
2019-07-09	2,250	2,270	2,250	2,260	2,500	2,260
2019-07-08	2,300	2,300	2,300	2,300	100	2,300
2019-07-05	2,290	2,290	2,250	2,250	1,200	2,250
2019-07-04	2,263	2,277	2,230	2,250	1,300	2,250
2019-07-03	2,270	2,275	2,262	2,270	2,000	2,270
2019-07-02	2,345	2,346	2,340	2,340	400	2,340
2019-07-01	2,346	2,346	2,345	2,345	500	2,345
2019-06-28	2,346	2,346	2,346	2,346	700	2,346
2019-06-27	2,346	2,346	2,346	2,346	100	2,346
2019-06-26	2,346	2,346	2,346	2,346	400	2,346
2019-06-25	-	-	-	2,346	-	2,346
2019-06-24	2,346	2,346	2,346	2,346	1,100	2,346
2019-06-21	2,291	2,300	2,291	2,300	600	2,300
2019-06-20	2,290	2,290	2,290	2,290	200	2,290
2019-06-19	2,279	2,290	2,279	2,290	200	2,290
2019-06-18	2,275	2,280	2,275	2,280	200	2,280
2019-06-17	2,248	2,248	2,220	2,220	300	2,220
2019-06-14	2,198	2,200	2,198	2,200	400	2,200
2019-06-13	2,251	2,251	2,200	2,200	600	2,200
2019-06-12	-	-	-	2,301	-	2,301
2019-06-11	-	-	-	2,301	-	2,301
2019-06-10	2,349	2,349	2,301	2,301	700	2,301
2019-06-07	-	-	-	2,399	-	2,399
2019-06-06	2,399	2,399	2,399	2,399	200	2,399
2019-06-05	2,251	2,280	2,230	2,245	3,200	2,245
2019-06-04	2,379	2,379	2,250	2,300	2,300	2,300
2019-06-03	2,350	2,350	2,350	2,350	100	2,350
2019-05-31	-	-	-	2,350	-	2,350
2019-05-30	2,350	2,350	2,350	2,350	600	2,350
2019-05-29	2,351	2,351	2,350	2,350	600	2,350
2019-05-28	2,400	2,400	2,400	2,400	100	2,400
2019-05-27	2,370	2,400	2,370	2,400	500	2,400
2019-05-24	-	-	-	2,370	-	2,370
2019-05-23	-	-	-	2,370	-	2,370
2019-05-22	2,370	2,370	2,370	2,370	700	2,370
2019-05-21	2,370	2,370	2,370	2,370	100	2,370
2019-05-20	2,420	2,420	2,420	2,420	100	2,420
2019-05-17	2,400	2,400	2,370	2,370	800	2,370
2019-05-16	-	-	-	2,400	-	2,400
2019-05-15	2,464	2,464	2,400	2,400	400	2,400
2019-05-14	2,400	2,400	2,400	2,400	400	2,400
2019-05-13	-	-	-	2,420	-	2,420
2019-05-10	-	-	-	2,420	-	2,420
2019-05-09	-	-	-	2,420	-	2,420
2019-05-08	2,425	2,425	2,420	2,420	200	2,420
2019-05-07	2,474	2,474	2,438	2,438	600	2,438
2019-04-26	2,451	2,451	2,451	2,451	500	2,451
2019-04-25	-	-	-	2,451	-	2,451
2019-04-24	-	-	-	2,451	-	2,451
2019-04-23	2,451	2,451	2,451	2,451	200	2,451
2019-04-22	2,460	2,527	2,460	2,477	500	2,477
2019-04-19	2,440	2,450	2,410	2,410	800	2,410
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
2019-04-05	2,435	2,435	2,435	2,435	200	2,435
2019-04-04	2,405	2,428	2,405	2,428	1,400	2,428
2019-04-03	2,437	2,437	2,395	2,395	1,500	2,395
2019-04-02	-	-	-	2,450	-	2,450
2019-04-01	2,450	2,450	2,450	2,450	500	2,450
2019-03-29	-	-	-	2,550	-	2,550
2019-03-28	-	-	-	2,550	-	2,550
2019-03-27	2,500	2,550	2,500	2,550	1,400	2,550
2019-03-26	-	-	-	2,565	-	2,565
2019-03-25	-	-	-	2,565	-	2,565
2019-03-22	-	-	-	2,565	-	2,565
2019-03-20	2,565	2,565	2,565	2,565	1,300	2,565
2019-03-19	2,565	2,565	2,565	2,565	200	2,565
2019-03-18	2,555	2,555	2,550	2,550	500	2,550
2019-03-15	-	-	-	2,540	-	2,540
2019-03-14	2,520	2,550	2,520	2,540	2,300	2,540
2019-03-13	2,506	2,506	2,495	2,500	1,700	2,500
2019-03-12	2,490	2,530	2,462	2,530	1,600	2,530
2019-03-11	2,450	2,500	2,450	2,500	1,000	2,500
2019-03-08	2,450	2,450	2,439	2,439	500	2,439
2019-03-07	-	-	-	2,479	-	2,479
2019-03-06	-	-	-	2,499	-	2,499
2019-03-05	2,499	2,499	2,499	2,499	400	2,499
2019-03-04	-	-	-	2,440	-	2,440
2019-03-01	2,440	2,450	2,430	2,440	700	2,440
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
2019-02-22	2,435	2,435	2,415	2,415	400	2,415
2019-02-21	2,430	2,430	2,420	2,430	2,000	2,430
2019-02-20	-	-	-	2,425	-	2,425
2019-02-19	-	-	-	2,425	-	2,425
2019-02-18	-	-	-	2,425	-	2,425
2019-02-15	2,425	2,425	2,425	2,425	100	2,425
2019-02-14	-	-	-	2,391	-	2,391
2019-02-13	-	-	-	2,391	-	2,391
2019-02-12	2,440	2,440	2,391	2,391	200	2,391
2019-02-08	2,440	2,440	2,440	2,440	100	2,440
2019-02-07	-	-	-	2,440	-	2,440
2019-02-06	2,450	2,450	2,440	2,440	600	2,440
2019-02-05	2,445	2,445	2,430	2,445	300	2,445
2019-02-04	2,450	2,450	2,450	2,450	200	2,450
2019-02-01	2,475	2,475	2,455	2,455	1,000	2,455
2019-01-31	2,368	2,455	2,367	2,455	2,200	2,455
2019-01-30	-	-	-	2,375	-	2,375
2019-01-29	2,450	2,450	2,375	2,375	700	2,375
2019-01-28	2,470	2,500	2,450	2,450	1,600	2,450
2019-01-25	2,450	2,450	2,450	2,450	1,100	2,450
2019-01-24	2,450	2,450	2,450	2,450	600	2,450
2019-01-23	-	-	-	2,325	-	2,325
2019-01-22	-	-	-	2,325	-	2,325
2019-01-21	2,325	2,325	2,325	2,325	500	2,325
2019-01-18	2,375	2,401	2,325	2,325	2,700	2,325
2019-01-17	2,329	2,340	2,329	2,340	300	2,340
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
2019-01-09	2,280	2,280	2,280	2,280	600	2,280
2019-01-08	2,280	2,280	2,280	2,280	300	2,280
2019-01-07	2,199	2,249	2,199	2,249	200	2,249
2019-01-04	2,155	2,155	2,155	2,155	100	2,155

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