1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2020年

6111 旭精機工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8051,8051,8001,8003001,800
2020-12-291,8301,8471,8301,8471,3001,847
2020-12-281,7731,8201,7701,8209001,820
2020-12-251,7631,7701,7631,7708001,770
2020-12-241,7601,7701,7601,7708001,770
2020-12-231,7611,7611,7601,7602001,760
2020-12-221,8001,8001,7851,7902,6001,790
2020-12-211,7561,7851,7561,7859001,785
2020-12-181,7611,7611,7511,7534001,753
2020-12-171,7851,7851,7611,7611,2001,761
2020-12-161,7601,7851,7601,7855001,785
2020-12-151,7801,7901,7801,7901,6001,790
2020-12-141,7801,7851,7501,7598001,759
2020-12-111,7291,7901,7291,7909001,790
2020-12-101,7201,8401,7201,7242,7001,724
2020-12-091,7181,7201,7151,7151,9001,715
2020-12-081,7101,7201,7001,7182,3001,718
2020-12-071,7061,7101,7051,7101,2001,710
2020-12-041,6851,7071,6851,7061,1001,706
2020-12-031,7381,7381,6811,6812,8001,681
2020-12-021,7291,7381,7201,7381,4001,738
2020-12-011,7951,7951,7151,7292,8001,729
2020-11-301,7001,7451,7001,7151,8001,715
2020-11-271,7851,7901,7751,7758001,775
2020-11-261,8051,8051,7811,7818001,781
2020-11-251,8091,8091,8001,8051,0001,805
2020-11-241,7861,7921,7781,7921,1001,792
2020-11-201,7751,7751,7321,7751,5001,775
2020-11-191,7601,7751,7601,7751,3001,775
2020-11-181,7081,7081,7081,7081001,708
2020-11-171,7081,7081,7081,7082001,708
2020-11-161,7851,7851,7161,7164001,716
2020-11-131,7101,7171,7101,7163001,716
2020-11-121,8101,8101,7501,7503001,750
2020-11-111,7501,7801,7501,7807001,780
2020-11-101,7001,7191,6981,7191,0001,719
2020-11-091,7191,7191,7101,7194001,719
2020-11-061,7111,7201,7111,7191,3001,719
2020-11-051,7111,7111,7111,7117001,711
2020-11-041,7151,7151,7111,7111,1001,711
2020-11-021,7321,7321,7151,7156001,715
2020-10-301,7321,7321,7321,7326001,732
2020-10-291,7801,7801,7801,7801001,780
2020-10-28---1,805-1,805
2020-10-271,8051,8051,8051,8053001,805
2020-10-261,8051,8051,7601,8004,7001,800
2020-10-231,8001,8001,8001,8004001,800
2020-10-221,8001,8001,8001,8003001,800
2020-10-211,8041,8041,8001,8002,0001,800
2020-10-201,8191,8191,8041,8042001,804
2020-10-191,8071,8401,8021,8409001,840
2020-10-16---1,860-1,860
2020-10-151,8601,8601,8601,8603001,860
2020-10-141,8431,8431,8431,8431001,843
2020-10-131,8811,8831,8811,8833001,883
2020-10-121,8491,8861,8481,8481,3001,848
2020-10-091,8181,8491,8181,8494001,849
2020-10-081,8491,8491,8301,8497001,849
2020-10-071,8391,8491,8281,8491,0001,849
2020-10-061,8511,8881,8511,8887001,888
2020-10-051,9051,9051,8511,8514001,851
2020-10-021,9051,9051,9051,9051001,905
2020-09-30---1,865-1,865
2020-09-291,8651,8651,8651,8651001,865
2020-09-281,8511,8651,8511,8657001,865
2020-09-251,8511,8511,8511,8511001,851
2020-09-241,8651,8651,8651,8651001,865
2020-09-231,8501,8611,8501,8613001,861
2020-09-18---1,861-1,861
2020-09-171,8361,8611,8361,8614001,861
2020-09-161,8611,8611,8611,8611001,861
2020-09-151,8611,8611,8611,8613001,861
2020-09-141,8611,8611,8611,8612001,861
2020-09-11---1,861-1,861
2020-09-101,8611,8611,8611,8611001,861
2020-09-09---1,895-1,895
2020-09-081,9001,9001,8951,8952001,895
2020-09-071,8611,9001,8611,9006001,900
2020-09-041,8611,8611,8611,8616001,861
2020-09-03---1,861-1,861
2020-09-021,8701,9771,8611,8617001,861
2020-09-011,9001,9001,9001,9001001,900
2020-08-31---1,900-1,900
2020-08-281,9151,9151,9001,9009001,900
2020-08-271,8821,8821,8821,8821001,882
2020-08-26---1,845-1,845
2020-08-251,8451,8451,8451,8451001,845
2020-08-241,8801,8801,8801,8801001,880
2020-08-21---1,850-1,850
2020-08-201,8501,8501,8501,8506001,850
2020-08-191,8801,8801,8501,8508001,850
2020-08-181,8601,8801,8601,8802001,880
2020-08-171,9001,9001,8901,9008001,900
2020-08-141,9001,9001,9001,9006001,900
2020-08-131,9231,9231,9001,9001,3001,900
2020-08-121,9501,9501,9501,9501001,950
2020-08-11---1,955-1,955
2020-08-071,9551,9551,9551,9551001,955
2020-08-061,9551,9551,9551,9551001,955
2020-08-052,0452,0451,9151,9558001,955
2020-08-041,9202,0501,9202,0501,5002,050
2020-08-031,9201,9201,9201,9201001,920
2020-07-311,9251,9251,9251,9252001,925
2020-07-301,9251,9251,9251,9251001,925
2020-07-29---1,920-1,920
2020-07-28---1,920-1,920
2020-07-271,9401,9401,9201,9206001,920
2020-07-221,9401,9401,9401,9401001,940
2020-07-211,9001,9001,9001,9004001,900
2020-07-201,9111,9111,9101,9113001,911
2020-07-171,9111,9111,9111,9115001,911
2020-07-161,9111,9111,9111,9112001,911
2020-07-151,9391,9441,9391,9447001,944
2020-07-141,9391,9391,9391,9391001,939
2020-07-131,9101,9101,9101,9101001,910
2020-07-10---1,907-1,907
2020-07-091,9101,9101,9071,9072001,907
2020-07-08---1,910-1,910
2020-07-071,9101,9101,9101,9101001,910
2020-07-061,9351,9581,9101,9101,5001,910
2020-07-031,9351,9351,9351,9352001,935
2020-07-021,9581,9581,9581,9581001,958
2020-07-01---1,960-1,960
2020-06-301,9601,9601,9601,9601001,960
2020-06-291,9721,9721,9211,9301,4001,930
2020-06-261,9511,9721,9511,9726001,972
2020-06-25---1,951-1,951
2020-06-241,9511,9511,9511,9511001,951
2020-06-231,9891,9891,9551,9551,6001,955
2020-06-221,9501,9501,9501,9506001,950
2020-06-191,9481,9481,9481,9485001,948
2020-06-181,9501,9501,9481,9483001,948
2020-06-171,9452,0001,9452,0001,2002,000
2020-06-16---1,945-1,945
2020-06-151,9451,9451,9451,9453001,945
2020-06-121,9401,9401,9401,9401001,940
2020-06-111,9041,9191,9041,9198001,919
2020-06-101,9941,9971,9941,9973001,997
2020-06-091,9701,9841,9601,9849001,984
2020-06-081,9691,9701,9691,9707001,970
2020-06-051,9691,9691,9691,9695001,969
2020-06-041,9691,9691,9691,9691001,969
2020-06-031,9601,9901,9601,9905001,990
2020-06-021,9602,0021,9602,0027002,002
2020-06-01---1,925-1,925
2020-05-291,9201,9251,9201,9255001,925
2020-05-281,9621,9801,9601,9601,8001,960
2020-05-271,9491,9491,9491,9491001,949
2020-05-261,9201,9201,9031,9037001,903
2020-05-251,9011,9201,9011,9204001,920
2020-05-221,9351,9351,9351,9351001,935
2020-05-211,9351,9351,9351,9351001,935
2020-05-20---1,950-1,950
2020-05-191,9891,9891,9501,9502001,950
2020-05-18---1,985-1,985
2020-05-151,9851,9851,9851,9853001,985
2020-05-14---1,936-1,936
2020-05-131,9361,9361,9361,9361001,936
2020-05-122,0002,0001,9121,9503001,950
2020-05-11---2,000-2,000
2020-05-082,0002,0002,0002,0004002,000
2020-05-071,9811,9811,9811,9811001,981
2020-05-011,9701,9701,9011,9018001,901
2020-04-301,9801,9801,9801,9807001,980
2020-04-282,0402,0402,0402,0405002,040
2020-04-271,9902,0201,9752,0005002,000
2020-04-241,9501,9501,9501,9501001,950
2020-04-231,9201,9601,8711,9604001,960
2020-04-221,9601,9601,9601,9601001,960
2020-04-211,9201,9201,9201,9201001,920
2020-04-202,0512,0511,9111,9116001,911
2020-04-17---2,020-2,020
2020-04-16---2,020-2,020
2020-04-152,0202,0202,0202,0203002,020
2020-04-141,9801,9801,9801,9801001,980
2020-04-131,9101,9101,9101,9101001,910
2020-04-10---2,000-2,000
2020-04-09---2,000-2,000
2020-04-082,0002,0002,0002,0001002,000
2020-04-072,0002,0002,0002,0001002,000
2020-04-061,9421,9421,9191,9194001,919
2020-04-031,9591,9591,9301,9425001,942
2020-04-022,0992,0992,0992,0991002,099
2020-04-01---2,100-2,100
2020-03-31---2,100-2,100
2020-03-301,8602,1001,8602,1001,3002,100
2020-03-27---2,030-2,030
2020-03-262,0352,0352,0302,0306002,030
2020-03-251,9162,0301,9162,0307002,030
2020-03-241,9931,9981,9921,9985001,998
2020-03-23---1,898-1,898
2020-03-191,9091,9091,8981,8988001,898
2020-03-182,0772,0772,0772,0771002,077
2020-03-171,8721,8731,8721,8734001,873
2020-03-162,0902,0901,8711,8929001,892
2020-03-131,8001,8501,7051,8501,0001,850
2020-03-121,8851,8851,8851,8852001,885
2020-03-111,9151,9801,8021,8022,2001,802
2020-03-101,7881,8681,7881,8681,3001,868
2020-03-092,1502,1502,0882,0886002,088
2020-03-062,1502,1502,1502,1502002,150
2020-03-052,1992,1992,1902,1904002,190
2020-03-042,1992,1992,1992,1992002,199
2020-03-032,1992,1992,1992,1991002,199
2020-03-022,2002,2102,1982,2005002,200
2020-02-282,2202,2202,2202,2208002,220
2020-02-272,2682,2872,2222,2226002,222
2020-02-262,2102,2212,2102,2205002,220
2020-02-252,2102,2102,2102,2102002,210
2020-02-212,2602,2602,2602,2603002,260
2020-02-202,2402,2402,2402,2401002,240
2020-02-192,2162,2402,2162,2402002,240
2020-02-18---2,300-2,300
2020-02-172,3002,3002,3002,3002002,300
2020-02-142,2172,2442,2152,2155002,215
2020-02-132,2182,2182,2182,2183002,218
2020-02-12---2,222-2,222
2020-02-10---2,222-2,222
2020-02-072,2492,2492,2222,2222002,222
2020-02-062,2942,3002,2092,2491,0002,249
2020-02-052,2502,2602,2502,2603002,260
2020-02-042,2402,2402,2402,2401002,240
2020-02-032,2052,2082,2052,2082002,208
2020-01-312,2452,2452,2452,2452002,245
2020-01-302,2792,2792,2412,2416002,241
2020-01-292,2582,2582,2552,2554002,255
2020-01-282,2952,2952,2602,2605002,260
2020-01-272,3002,3002,2502,2503002,250
2020-01-242,2452,2502,2452,2502002,250
2020-01-232,2502,2952,2452,2454002,245
2020-01-222,2392,2622,2392,2503002,250
2020-01-21---2,289-2,289
2020-01-202,2942,2942,2892,2892002,289
2020-01-172,2452,2452,2442,2442002,244
2020-01-162,3202,3202,2322,2887002,288
2020-01-152,3102,3102,2782,2785002,278
2020-01-142,2802,2802,2802,2804002,280
2020-01-102,2662,2662,2662,2662002,266
2020-01-092,2602,2602,1912,1912,3002,191
2020-01-082,3352,3952,2602,2603,5002,260
2020-01-072,2562,3352,2562,3002,0002,300
2020-01-062,2902,3882,2902,3381,9002,338

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