6111 旭精機工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,335	2,336	2,286	2,336	1,500	2,336
2022-12-29	2,280	2,327	2,280	2,284	1,400	2,284
2022-12-28	2,323	2,324	2,250	2,275	2,300	2,275
2022-12-27	2,344	2,344	2,263	2,300	600	2,300
2022-12-26	2,270	2,348	2,270	2,300	1,100	2,300
2022-12-23	2,247	2,247	2,247	2,247	100	2,247
2022-12-22	2,362	2,390	2,284	2,334	2,500	2,334
2022-12-21	2,345	2,345	2,301	2,320	500	2,320
2022-12-20	2,300	2,380	2,250	2,300	6,600	2,300
2022-12-19	2,288	2,295	2,288	2,290	400	2,290
2022-12-16	2,302	2,303	2,270	2,279	800	2,279
2022-12-15	2,335	2,335	2,249	2,300	1,000	2,300
2022-12-14	2,303	2,323	2,253	2,283	1,000	2,283
2022-12-13	2,338	2,338	2,280	2,303	2,400	2,303
2022-12-12	2,270	2,300	2,230	2,250	1,300	2,250
2022-12-09	2,202	2,220	2,202	2,220	600	2,220
2022-12-08	2,150	2,350	2,150	2,350	2,000	2,350
2022-12-07	-	-	-	2,200	-	2,200
2022-12-06	-	-	-	2,200	-	2,200
2022-12-05	2,174	2,200	2,174	2,200	500	2,200
2022-12-02	2,199	2,199	2,174	2,174	300	2,174
2022-12-01	2,151	2,175	2,125	2,175	1,200	2,175
2022-11-30	2,157	2,157	2,154	2,154	300	2,154
2022-11-29	2,180	2,180	2,180	2,180	100	2,180
2022-11-28	2,174	2,200	2,141	2,200	1,700	2,200
2022-11-25	2,160	2,174	2,130	2,174	1,100	2,174
2022-11-24	2,150	2,160	2,150	2,160	500	2,160
2022-11-22	2,250	2,250	2,120	2,150	4,700	2,150
2022-11-21	2,150	2,252	2,150	2,252	800	2,252
2022-11-18	2,190	2,190	2,190	2,190	200	2,190
2022-11-17	2,188	2,188	2,188	2,188	100	2,188
2022-11-16	2,188	2,188	2,188	2,188	200	2,188
2022-11-15	2,200	2,200	2,150	2,150	700	2,150
2022-11-14	2,198	2,198	2,180	2,180	200	2,180
2022-11-11	2,190	2,200	2,190	2,200	1,200	2,200
2022-11-10	2,180	2,190	2,151	2,190	500	2,190
2022-11-09	2,155	2,155	2,140	2,140	500	2,140
2022-11-08	2,155	2,155	2,155	2,155	100	2,155
2022-11-07	2,160	2,160	2,160	2,160	600	2,160
2022-11-04	2,160	2,160	2,160	2,160	300	2,160
2022-11-02	2,199	2,199	2,199	2,199	100	2,199
2022-11-01	2,200	2,200	2,150	2,190	300	2,190
2022-10-31	2,131	2,170	2,131	2,170	400	2,170
2022-10-28	2,165	2,165	2,142	2,142	800	2,142
2022-10-27	2,173	2,180	2,173	2,180	600	2,180
2022-10-26	2,160	2,170	2,160	2,165	500	2,165
2022-10-25	2,143	2,150	2,143	2,150	900	2,150
2022-10-24	2,190	2,190	2,190	2,190	100	2,190
2022-10-21	2,151	2,151	2,150	2,150	400	2,150
2022-10-20	2,166	2,166	2,166	2,166	200	2,166
2022-10-19	2,199	2,199	2,199	2,199	100	2,199
2022-10-18	2,161	2,231	2,161	2,231	400	2,231
2022-10-17	2,269	2,269	2,170	2,269	500	2,269
2022-10-14	2,150	2,200	2,150	2,151	300	2,151
2022-10-13	2,250	2,250	2,200	2,200	500	2,200
2022-10-12	2,295	2,300	2,200	2,295	800	2,295
2022-10-11	2,220	2,250	2,171	2,250	500	2,250
2022-10-07	2,200	2,200	2,200	2,200	100	2,200
2022-10-06	2,200	2,200	2,200	2,200	200	2,200
2022-10-05	2,300	2,300	2,250	2,250	400	2,250
2022-10-04	2,300	2,360	2,300	2,300	2,800	2,300
2022-10-03	2,150	2,200	2,140	2,200	500	2,200
2022-09-30	2,299	2,300	2,279	2,300	800	2,300
2022-09-29	2,270	2,270	2,250	2,250	900	2,250
2022-09-28	2,258	2,380	2,258	2,349	5,800	2,349
2022-09-27	2,214	2,258	2,200	2,258	2,200	2,258
2022-09-26	2,217	2,217	2,170	2,170	800	2,170
2022-09-22	2,189	2,200	2,120	2,120	1,700	2,120
2022-09-21	2,150	2,150	2,150	2,150	100	2,150
2022-09-20	2,292	2,292	2,150	2,150	3,100	2,150
2022-09-16	2,150	2,150	2,092	2,092	1,300	2,092
2022-09-15	2,155	2,155	2,155	2,155	200	2,155
2022-09-14	2,100	2,150	2,100	2,150	500	2,150
2022-09-13	2,177	2,177	2,135	2,150	1,000	2,150
2022-09-12	2,150	2,150	2,130	2,150	500	2,150
2022-09-09	2,125	2,148	2,125	2,148	400	2,148
2022-09-08	-	-	-	2,129	-	2,129
2022-09-07	2,100	2,129	2,100	2,129	400	2,129
2022-09-06	2,100	2,100	2,100	2,100	200	2,100
2022-09-05	2,185	2,185	2,101	2,101	300	2,101
2022-09-02	2,180	2,185	2,180	2,185	200	2,185
2022-09-01	2,150	2,180	2,150	2,180	300	2,180
2022-08-31	-	-	-	2,175	-	2,175
2022-08-30	2,175	2,175	2,175	2,175	100	2,175
2022-08-29	2,196	2,196	2,175	2,175	300	2,175
2022-08-26	2,197	2,216	2,170	2,197	1,600	2,197
2022-08-25	2,199	2,199	2,150	2,197	1,000	2,197
2022-08-24	2,138	2,138	2,138	2,138	300	2,138
2022-08-23	2,139	2,200	2,100	2,138	2,900	2,138
2022-08-22	2,100	2,144	2,100	2,100	700	2,100
2022-08-19	2,070	2,080	2,070	2,080	800	2,080
2022-08-18	2,064	2,064	2,064	2,064	300	2,064
2022-08-17	2,060	2,071	2,060	2,064	400	2,064
2022-08-16	2,035	2,044	2,035	2,044	400	2,044
2022-08-15	2,065	2,065	2,032	2,032	1,600	2,032
2022-08-12	2,070	2,070	2,065	2,065	2,800	2,065
2022-08-10	2,059	2,059	2,059	2,059	200	2,059
2022-08-09	2,050	2,050	2,050	2,050	100	2,050
2022-08-08	2,068	2,068	2,051	2,051	400	2,051
2022-08-05	2,061	2,061	2,040	2,046	900	2,046
2022-08-04	2,040	2,040	2,040	2,040	100	2,040
2022-08-03	2,025	2,025	2,025	2,025	100	2,025
2022-08-02	2,063	2,063	2,019	2,019	800	2,019
2022-08-01	2,035	2,049	2,034	2,049	300	2,049
2022-07-29	2,052	2,052	2,033	2,033	900	2,033
2022-07-28	2,052	2,067	2,052	2,067	400	2,067
2022-07-27	2,070	2,070	2,047	2,048	1,100	2,048
2022-07-26	2,069	2,069	2,046	2,046	700	2,046
2022-07-25	2,033	2,044	2,026	2,044	600	2,044
2022-07-22	2,059	2,059	2,039	2,041	600	2,041
2022-07-21	2,055	2,058	2,032	2,058	400	2,058
2022-07-20	2,016	2,063	2,016	2,023	1,000	2,023
2022-07-19	2,056	2,056	2,013	2,013	1,400	2,013
2022-07-15	2,071	2,076	2,056	2,056	1,100	2,056
2022-07-14	2,050	2,051	2,038	2,038	300	2,038
2022-07-13	2,032	2,048	2,032	2,048	500	2,048
2022-07-12	2,050	2,050	2,032	2,032	500	2,032
2022-07-11	2,059	2,060	2,050	2,050	600	2,050
2022-07-08	2,038	2,040	2,038	2,040	800	2,040
2022-07-07	2,030	2,030	2,030	2,030	100	2,030
2022-07-06	2,028	2,044	2,018	2,030	1,300	2,030
2022-07-05	2,050	2,050	2,036	2,036	500	2,036
2022-07-04	2,050	2,050	2,050	2,050	100	2,050
2022-07-01	2,067	2,067	2,028	2,049	2,000	2,049
2022-06-30	2,050	2,063	2,040	2,063	800	2,063
2022-06-29	2,028	2,059	2,028	2,056	500	2,056
2022-06-28	2,020	2,053	2,016	2,051	1,100	2,051
2022-06-27	2,090	2,090	2,016	2,025	2,300	2,025
2022-06-24	-	-	-	2,090	-	2,090
2022-06-23	2,049	2,090	2,049	2,090	3,800	2,090
2022-06-22	2,131	2,131	2,080	2,090	1,900	2,090
2022-06-21	2,000	2,100	2,000	2,100	2,500	2,100
2022-06-20	2,030	2,030	1,995	1,995	8,000	1,995
2022-06-17	2,095	2,095	2,015	2,030	10,400	2,030
2022-06-16	2,270	2,274	2,155	2,155	8,700	2,155
2022-06-15	2,385	2,385	2,270	2,320	4,100	2,320
2022-06-14	2,448	2,448	2,370	2,399	1,400	2,399
2022-06-13	2,449	2,449	2,381	2,448	1,400	2,448
2022-06-10	2,427	2,440	2,350	2,440	3,700	2,440
2022-06-09	2,530	2,542	2,439	2,439	3,900	2,439
2022-06-08	2,470	2,545	2,401	2,444	7,100	2,444
2022-06-07	2,396	2,451	2,395	2,451	7,200	2,451
2022-06-06	2,299	2,352	2,299	2,350	6,300	2,350
2022-06-03	2,290	2,330	2,261	2,261	3,600	2,261
2022-06-02	2,289	2,299	2,260	2,290	1,900	2,290
2022-06-01	2,300	2,310	2,289	2,289	3,100	2,289
2022-05-31	2,305	2,305	2,250	2,299	5,500	2,299
2022-05-30	2,349	2,360	2,300	2,302	10,800	2,302
2022-05-27	2,270	2,350	2,206	2,327	14,200	2,327
2022-05-26	2,150	2,290	2,126	2,250	23,500	2,250
2022-05-25	2,006	2,019	1,994	1,994	2,300	1,994
2022-05-24	2,022	2,022	2,017	2,020	900	2,020
2022-05-23	2,018	2,025	1,993	2,025	3,400	2,025
2022-05-20	1,998	2,021	1,981	2,021	1,500	2,021
2022-05-19	1,995	2,005	1,995	2,005	200	2,005
2022-05-18	2,002	2,010	2,002	2,005	400	2,005
2022-05-17	2,016	2,017	2,016	2,017	1,500	2,017
2022-05-16	2,016	2,016	2,016	2,016	400	2,016
2022-05-13	1,976	1,976	1,976	1,976	200	1,976
2022-05-12	1,981	1,982	1,981	1,982	200	1,982
2022-05-11	1,988	1,988	1,981	1,981	300	1,981
2022-05-10	2,020	2,020	2,020	2,020	100	2,020
2022-05-09	2,029	2,029	2,029	2,029	500	2,029
2022-05-06	2,037	2,037	2,014	2,014	300	2,014
2022-05-02	-	-	-	2,013	-	2,013
2022-04-28	1,980	2,013	1,980	2,013	400	2,013
2022-04-27	1,961	1,961	1,961	1,961	100	1,961
2022-04-26	1,994	1,994	1,994	1,994	400	1,994
2022-04-25	1,970	1,994	1,966	1,994	700	1,994
2022-04-22	1,972	1,997	1,972	1,972	800	1,972
2022-04-21	1,972	1,973	1,972	1,972	300	1,972
2022-04-20	1,987	1,987	1,973	1,973	400	1,973
2022-04-19	1,995	2,000	1,980	2,000	1,200	2,000
2022-04-18	2,001	2,001	1,995	1,995	800	1,995
2022-04-15	2,016	2,016	2,016	2,016	300	2,016
2022-04-14	1,976	2,016	1,976	2,016	500	2,016
2022-04-13	2,001	2,001	1,999	1,999	700	1,999
2022-04-12	2,005	2,005	2,005	2,005	200	2,005
2022-04-11	2,006	2,009	2,006	2,006	800	2,006
2022-04-08	-	-	-	2,005	-	2,005
2022-04-07	-	-	-	2,004	-	2,004
2022-04-06	2,036	2,049	2,004	2,004	900	2,004
2022-04-05	2,001	2,010	2,001	2,001	400	2,001
2022-04-04	2,049	2,049	1,999	1,999	300	1,999
2022-04-01	2,000	2,000	2,000	2,000	500	2,000
2022-03-31	-	-	-	2,050	-	2,050
2022-03-30	2,003	2,053	2,003	2,050	300	2,050
2022-03-29	2,099	2,103	2,099	2,103	600	2,103
2022-03-28	2,070	2,093	2,070	2,093	300	2,093
2022-03-25	2,094	2,095	2,066	2,066	300	2,066
2022-03-24	2,053	2,053	2,053	2,053	200	2,053
2022-03-23	2,094	2,094	2,047	2,093	400	2,093
2022-03-22	2,095	2,095	2,095	2,095	100	2,095
2022-03-18	2,078	2,095	2,078	2,095	300	2,095
2022-03-17	2,078	2,078	2,078	2,078	100	2,078
2022-03-16	-	-	-	2,078	-	2,078
2022-03-15	2,078	2,078	2,078	2,078	300	2,078
2022-03-14	2,073	2,073	2,027	2,038	500	2,038
2022-03-11	-	-	-	2,065	-	2,065
2022-03-10	2,100	2,100	2,065	2,065	700	2,065
2022-03-09	2,064	2,064	2,064	2,064	300	2,064
2022-03-08	2,033	2,065	2,015	2,060	900	2,060
2022-03-07	2,094	2,094	2,031	2,076	1,200	2,076
2022-03-04	2,096	2,096	2,058	2,095	900	2,095
2022-03-03	2,056	2,100	2,056	2,097	700	2,097
2022-03-02	2,089	2,092	2,068	2,068	1,000	2,068
2022-03-01	2,090	2,090	2,040	2,055	1,600	2,055
2022-02-28	2,064	2,081	2,064	2,081	600	2,081
2022-02-25	2,026	2,050	2,003	2,003	1,400	2,003
2022-02-24	2,042	2,100	2,040	2,040	2,000	2,040
2022-02-22	2,077	2,081	2,032	2,050	600	2,050
2022-02-21	2,040	2,042	2,031	2,040	500	2,040
2022-02-18	2,037	2,037	2,037	2,037	1,200	2,037
2022-02-17	2,025	2,025	2,000	2,002	1,000	2,002
2022-02-16	2,011	2,020	2,002	2,020	600	2,020
2022-02-15	2,073	2,073	2,010	2,010	1,300	2,010
2022-02-14	2,020	2,097	2,020	2,040	1,600	2,040
2022-02-10	2,035	2,035	2,002	2,019	300	2,019
2022-02-09	2,070	2,070	2,000	2,048	600	2,048
2022-02-08	2,100	2,100	1,952	2,079	1,800	2,079
2022-02-07	1,995	2,150	1,995	2,100	2,100	2,100
2022-02-04	1,987	1,995	1,987	1,995	200	1,995
2022-02-03	1,981	1,987	1,981	1,987	200	1,987
2022-02-02	1,993	2,002	1,987	1,987	300	1,987
2022-02-01	-	-	-	1,992	-	1,992
2022-01-31	-	-	-	1,992	-	1,992
2022-01-28	1,971	1,992	1,965	1,992	300	1,992
2022-01-27	2,008	2,008	1,980	1,980	500	1,980
2022-01-26	1,960	1,999	1,960	1,998	500	1,998
2022-01-25	1,960	1,960	1,960	1,960	100	1,960
2022-01-24	1,994	1,994	1,961	1,961	200	1,961
2022-01-21	1,957	1,957	1,956	1,956	200	1,956
2022-01-20	1,955	1,955	1,955	1,955	100	1,955
2022-01-19	1,997	1,997	1,934	1,934	2,200	1,934
2022-01-18	-	-	-	2,029	-	2,029
2022-01-17	2,029	2,029	2,029	2,029	300	2,029
2022-01-14	-	-	-	1,980	-	1,980
2022-01-13	1,981	1,992	1,980	1,980	700	1,980
2022-01-12	2,025	2,025	2,025	2,025	100	2,025
2022-01-11	-	-	-	2,025	-	2,025
2022-01-07	1,981	2,025	1,971	2,025	400	2,025
2022-01-06	2,027	2,027	2,019	2,022	700	2,022
2022-01-05	2,027	2,027	2,027	2,027	100	2,027
2022-01-04	-	-	-	1,998	-	1,998

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