1. HOME >
  2. 株価時系列 >
  3. 6111 >
  4. 2021年

6111 旭精機工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,998-1,998
2021-12-291,9981,9981,9981,9981001,998
2021-12-281,9981,9991,9981,9996001,999
2021-12-271,9851,9991,9851,9978001,997
2021-12-242,0162,0221,9721,9858001,985
2021-12-231,9571,9981,9571,9971,9001,997
2021-12-222,0182,0181,9721,9724001,972
2021-12-212,0012,0022,0002,0001,4002,000
2021-12-202,0002,0292,0002,0004002,000
2021-12-172,0232,0232,0232,0231002,023
2021-12-162,0232,0232,0232,0231002,023
2021-12-152,0232,0232,0232,0235002,023
2021-12-142,0272,0272,0002,0002002,000
2021-12-13---1,998-1,998
2021-12-101,9981,9981,9981,9981001,998
2021-12-09---1,977-1,977
2021-12-081,9741,9771,9741,9775001,977
2021-12-072,0262,0261,9732,0001,0002,000
2021-12-06---1,987-1,987
2021-12-031,9511,9871,9511,9872001,987
2021-12-022,0072,0071,9701,9709001,970
2021-12-012,0292,0351,9721,9721,4001,972
2021-11-302,0362,0362,0262,0262002,026
2021-11-292,0352,0352,0352,0354002,035
2021-11-262,0192,0202,0182,0203002,020
2021-11-252,0162,0162,0162,0161002,016
2021-11-242,0292,0292,0292,0291002,029
2021-11-222,0012,0012,0012,0013002,001
2021-11-192,0292,0292,0292,0291002,029
2021-11-182,0302,0352,0202,0204002,020
2021-11-172,0302,0482,0302,0409002,040
2021-11-16---2,048-2,048
2021-11-152,0452,0482,0312,0487002,048
2021-11-122,0302,0482,0302,0308002,030
2021-11-112,0182,0302,0182,0302002,030
2021-11-102,0202,0202,0202,0201002,020
2021-11-09---2,038-2,038
2021-11-082,0382,0382,0382,0381002,038
2021-11-052,0382,0382,0382,0384002,038
2021-11-042,0012,0382,0012,0383002,038
2021-11-022,0352,0352,0352,0351002,035
2021-11-012,0052,0352,0052,0358002,035
2021-10-291,9992,0391,9992,0353002,035
2021-10-28---1,989-1,989
2021-10-271,9891,9891,9891,9891001,989
2021-10-262,0002,0002,0002,0003002,000
2021-10-252,0002,0002,0002,0002002,000
2021-10-222,0002,0001,9901,9903001,990
2021-10-21---2,000-2,000
2021-10-201,9962,0001,9952,0005002,000
2021-10-192,0002,0001,9952,0006002,000
2021-10-182,0012,0012,0012,0011002,001
2021-10-152,0002,0002,0002,0001,3002,000
2021-10-142,0002,0002,0002,0002002,000
2021-10-132,0002,0002,0002,0001002,000
2021-10-122,0302,0302,0012,0014002,001
2021-10-112,0242,0252,0242,0252002,025
2021-10-082,0002,0002,0002,0002002,000
2021-10-072,0262,0262,0262,0261002,026
2021-10-061,9871,9871,9861,9862001,986
2021-10-052,0002,0001,9901,9907001,990
2021-10-042,0492,0492,0022,0022002,002
2021-10-012,0012,0012,0012,0011002,001
2021-09-30---2,000-2,000
2021-09-292,0002,0002,0002,0003002,000
2021-09-282,0282,0282,0052,0051,0002,005
2021-09-272,0042,0052,0042,0052002,005
2021-09-242,0052,0052,0032,0034002,003
2021-09-222,0382,0382,0382,0381002,038
2021-09-212,0012,0012,0012,0012002,001
2021-09-172,0292,0292,0292,0291002,029
2021-09-162,0042,0042,0032,0035002,003
2021-09-152,0412,0412,0412,0413002,041
2021-09-142,0432,0432,0432,0431002,043
2021-09-132,0302,0301,9982,0101,0002,010
2021-09-102,0152,0152,0152,0152002,015
2021-09-092,0152,0152,0152,0151002,015
2021-09-08---2,015-2,015
2021-09-072,0482,0482,0152,0155002,015
2021-09-062,0102,0102,0072,0086002,008
2021-09-032,0032,0032,0032,0031002,003
2021-09-022,0342,0342,0342,0341002,034
2021-09-012,0052,0052,0052,0051002,005
2021-08-31---2,001-2,001
2021-08-302,0012,0012,0012,0011002,001
2021-08-27---2,010-2,010
2021-08-262,0352,0352,0102,0105002,010
2021-08-252,0352,0352,0352,0351002,035
2021-08-242,0802,0802,0802,0801002,080
2021-08-232,0502,0502,0502,0501,0002,050
2021-08-20---2,040-2,040
2021-08-192,0402,0402,0402,0401002,040
2021-08-182,0402,0402,0402,0401002,040
2021-08-17---2,040-2,040
2021-08-162,0452,0452,0402,0404002,040
2021-08-132,0022,0121,9952,0123002,012
2021-08-122,0222,0222,0022,0023002,002
2021-08-112,0192,0502,0192,0197002,019
2021-08-101,9851,9981,9851,9986001,998
2021-08-062,0322,0322,0322,0324002,032
2021-08-05---1,992-1,992
2021-08-041,9921,9921,9921,9921001,992
2021-08-032,0422,0422,0102,0103002,010
2021-08-02---2,010-2,010
2021-07-302,0152,0352,0102,0101,2002,010
2021-07-292,0102,0102,0102,0101002,010
2021-07-28---1,995-1,995
2021-07-272,0302,0301,9921,9926001,992
2021-07-262,0302,0301,9971,9979001,997
2021-07-21---1,989-1,989
2021-07-201,9891,9891,9881,9883001,988
2021-07-192,0002,0002,0002,0001002,000
2021-07-162,0002,0002,0002,0001002,000
2021-07-152,0242,0241,9901,9901,1001,990
2021-07-141,9841,9841,9841,9841001,984
2021-07-132,0002,0002,0002,0001002,000
2021-07-121,9851,9851,9801,9805001,980
2021-07-091,9781,9781,9781,9781001,978
2021-07-081,9851,9851,9851,9852001,985
2021-07-071,9891,9891,9251,9451,1001,945
2021-07-062,0282,0281,9891,9894001,989
2021-07-052,0202,0202,0202,0201,7002,020
2021-07-021,9801,9811,9801,9813001,981
2021-07-011,9411,9411,9411,9416001,941
2021-06-30---1,935-1,935
2021-06-291,9931,9931,9311,9316001,931
2021-06-281,9901,9901,9901,9904001,990
2021-06-251,9501,9511,9501,9506001,950
2021-06-241,9501,9501,9501,9503001,950
2021-06-231,9401,9501,9401,9504001,950
2021-06-221,9501,9501,9501,9507001,950
2021-06-212,0002,0001,9501,9501,7001,950
2021-06-181,9992,0001,9992,0002002,000
2021-06-17---1,999-1,999
2021-06-16---1,999-1,999
2021-06-151,9751,9991,9251,9995001,999
2021-06-141,9751,9751,9751,9752001,975
2021-06-111,9711,9711,9611,9612001,961
2021-06-101,9201,9201,9201,9201001,920
2021-06-09---1,916-1,916
2021-06-081,9591,9591,9161,9161,4001,916
2021-06-071,9201,9201,9201,9208001,920
2021-06-04---1,900-1,900
2021-06-031,8961,9011,8961,9003001,900
2021-06-021,9311,9311,8951,8957001,895
2021-06-01---1,891-1,891
2021-05-311,8951,8951,8911,8912001,891
2021-05-281,8951,8951,8951,8953001,895
2021-05-271,9241,9241,9201,9205001,920
2021-05-261,8861,8861,8861,8866001,886
2021-05-251,8921,8921,8821,8858001,885
2021-05-241,9501,9501,9111,9114001,911
2021-05-211,9001,9501,8861,9501,0001,950
2021-05-201,9001,9001,9001,9008001,900
2021-05-191,9401,9401,9001,9002001,900
2021-05-181,9091,9091,9001,9007001,900
2021-05-171,9301,9301,9151,9301,0001,930
2021-05-141,9101,9301,9101,9153001,915
2021-05-131,9111,9111,9001,9101,3001,910
2021-05-121,9701,9701,9151,9308001,930
2021-05-111,9301,9301,9261,9307001,930
2021-05-101,9451,9751,9351,9391,0001,939
2021-05-071,9561,9601,9561,9568001,956
2021-05-061,9761,9761,9551,9557001,955
2021-04-301,9841,9851,9751,9756001,975
2021-04-281,9841,9841,9841,9842001,984
2021-04-27---1,984-1,984
2021-04-261,9861,9861,9841,9848001,984
2021-04-231,9851,9861,9851,9862001,986
2021-04-222,0102,0102,0002,0002002,000
2021-04-212,0002,0002,0002,0001002,000
2021-04-201,9851,9851,9851,9851001,985
2021-04-192,0082,0082,0002,0008002,000
2021-04-162,0482,0591,9981,9989001,998
2021-04-152,0482,0482,0482,0483002,048
2021-04-141,9951,9951,9951,9951,1001,995
2021-04-132,0292,0292,0102,0103002,010
2021-04-12---2,001-2,001
2021-04-09---2,001-2,001
2021-04-082,0012,0012,0012,0011002,001
2021-04-07---2,038-2,038
2021-04-062,0382,0382,0382,0383002,038
2021-04-052,0012,0012,0012,0012002,001
2021-04-022,0332,0332,0002,0002002,000
2021-04-011,9931,9931,9931,9933001,993
2021-03-312,0022,0021,9981,9984001,998
2021-03-302,0322,0332,0022,0021,3002,002
2021-03-292,1202,1202,0702,0761,9002,076
2021-03-262,0702,0702,0702,0701002,070
2021-03-252,1182,1182,0582,0587002,058
2021-03-242,0542,0552,0492,0555002,055
2021-03-232,1192,1192,0542,0544002,054
2021-03-222,0542,0752,0542,0759002,075
2021-03-192,0502,0552,0362,0367002,036
2021-03-182,0902,0902,0492,0507002,050
2021-03-172,0682,0802,0242,0801,5002,080
2021-03-162,0212,0492,0212,0211,4002,021
2021-03-152,1202,1202,0212,0211,7002,021
2021-03-122,0762,0762,0202,0701,7002,070
2021-03-112,0152,0502,0152,0501,0002,050
2021-03-102,1002,1002,0502,0704,1002,070
2021-03-092,0202,0202,0202,0203002,020
2021-03-082,0062,0061,9721,9729001,972
2021-03-051,9661,9661,9661,9662001,966
2021-03-042,0002,0011,9501,9652,4001,965
2021-03-032,0062,0302,0002,0005002,000
2021-03-022,0002,0402,0002,0401,1002,040
2021-03-012,0502,0501,9931,9937001,993
2021-02-262,0102,0102,0102,0101002,010
2021-02-251,9901,9901,9901,9906001,990
2021-02-242,0492,0502,0012,0013002,001
2021-02-221,9952,0501,9712,0263,1002,026
2021-02-191,9731,9971,9731,9978001,997
2021-02-181,9801,9851,9801,9853001,985
2021-02-171,9771,9771,9771,9772001,977
2021-02-161,9601,9771,9601,9773001,977
2021-02-151,9901,9911,9881,9888001,988
2021-02-121,9051,9051,9051,9053001,905
2021-02-101,9051,9051,9051,9052001,905
2021-02-091,9501,9701,9301,9304001,930
2021-02-081,9621,9881,9621,9625001,962
2021-02-051,9231,9231,9231,9231001,923
2021-02-04---1,917-1,917
2021-02-031,9171,9171,9171,9177001,917
2021-02-021,9141,9141,9141,9141001,914
2021-02-011,8511,9141,8511,9147001,914
2021-01-291,8501,8901,8501,8903001,890
2021-01-281,8801,8801,8801,8805001,880
2021-01-271,8721,8721,8501,8507001,850
2021-01-26---1,835-1,835
2021-01-251,8421,8421,8351,8354001,835
2021-01-221,8701,8701,8501,8509001,850
2021-01-211,8621,8701,8621,8706001,870
2021-01-201,8451,8621,8451,8628001,862
2021-01-191,8721,8721,8621,8622001,862
2021-01-181,8611,8721,8611,8721,2001,872
2021-01-151,8571,8651,8401,8606001,860
2021-01-141,8171,8171,8001,8107001,810
2021-01-131,8161,8161,8161,8165001,816
2021-01-121,8111,8411,8111,8127001,812
2021-01-081,8311,8651,8311,8411,1001,841
2021-01-071,8421,8421,8311,8312001,831
2021-01-061,8001,8501,8001,8421,0001,842
2021-01-051,8301,8301,8021,8025001,802
2021-01-041,8301,8301,8301,8301001,830

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