6111 旭精機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,026	2,030	2,026	2,030	500	2,030
2023-12-28	2,034	2,034	2,025	2,032	700	2,032
2023-12-27	2,026	2,028	2,025	2,025	3,800	2,025
2023-12-26	2,031	2,035	2,026	2,026	4,600	2,026
2023-12-25	2,033	2,037	2,030	2,031	1,000	2,031
2023-12-22	2,028	2,030	2,025	2,030	800	2,030
2023-12-21	2,031	2,034	2,028	2,030	2,200	2,030
2023-12-20	2,040	2,040	2,031	2,031	2,100	2,031
2023-12-19	2,034	2,034	2,030	2,030	4,000	2,030
2023-12-18	2,030	2,034	2,030	2,034	300	2,034
2023-12-15	2,049	2,049	2,032	2,032	1,700	2,032
2023-12-14	2,044	2,049	2,044	2,048	4,100	2,048
2023-12-13	2,050	2,050	2,048	2,048	3,300	2,048
2023-12-12	2,060	2,060	2,049	2,049	1,000	2,049
2023-12-11	2,063	2,063	2,063	2,063	2,100	2,063
2023-12-08	2,063	2,064	2,049	2,049	500	2,049
2023-12-07	2,056	2,057	2,054	2,054	300	2,054
2023-12-06	2,050	2,054	2,040	2,054	1,700	2,054
2023-12-05	2,053	2,067	2,050	2,050	1,200	2,050
2023-12-04	2,053	2,064	2,046	2,046	900	2,046
2023-12-01	2,045	2,053	2,045	2,053	500	2,053
2023-11-30	2,061	2,061	2,061	2,061	500	2,061
2023-11-29	2,053	2,053	2,041	2,041	3,000	2,041
2023-11-28	2,053	2,053	2,053	2,053	200	2,053
2023-11-27	2,063	2,064	2,061	2,064	1,000	2,064
2023-11-24	2,065	2,065	2,061	2,061	200	2,061
2023-11-22	2,064	2,065	2,047	2,065	600	2,065
2023-11-21	2,069	2,069	2,044	2,044	300	2,044
2023-11-20	2,053	2,060	2,047	2,060	500	2,060
2023-11-17	2,060	2,060	2,045	2,059	600	2,059
2023-11-16	2,076	2,077	2,043	2,076	700	2,076
2023-11-15	2,078	2,079	2,033	2,076	700	2,076
2023-11-14	-	-	-	2,040	-	2,040
2023-11-13	2,041	2,041	2,040	2,040	500	2,040
2023-11-10	2,052	2,052	2,035	2,040	1,300	2,040
2023-11-09	2,074	2,074	2,074	2,074	200	2,074
2023-11-08	2,045	2,045	2,045	2,045	300	2,045
2023-11-07	2,077	2,077	2,071	2,071	400	2,071
2023-11-06	2,040	2,080	2,038	2,038	1,000	2,038
2023-11-02	2,039	2,039	2,028	2,035	700	2,035
2023-11-01	2,065	2,070	2,035	2,035	1,400	2,035
2023-10-31	2,060	2,060	2,060	2,060	100	2,060
2023-10-30	2,058	2,065	2,058	2,065	400	2,065
2023-10-27	2,068	2,068	2,060	2,065	500	2,065
2023-10-26	2,080	2,080	2,079	2,080	500	2,080
2023-10-25	2,065	2,080	2,064	2,080	1,900	2,080
2023-10-24	2,098	2,100	2,098	2,100	300	2,100
2023-10-23	2,114	2,114	2,084	2,113	400	2,113
2023-10-20	-	-	-	2,112	-	2,112
2023-10-19	2,115	2,115	2,099	2,112	700	2,112
2023-10-18	2,118	2,118	2,110	2,118	300	2,118
2023-10-17	-	-	-	2,118	-	2,118
2023-10-16	2,070	2,118	2,051	2,118	2,500	2,118
2023-10-13	2,133	2,134	2,132	2,132	600	2,132
2023-10-12	2,120	2,128	2,102	2,128	1,100	2,128
2023-10-11	2,119	2,119	2,118	2,118	200	2,118
2023-10-10	2,145	2,146	2,120	2,142	1,100	2,142
2023-10-06	2,129	2,129	2,102	2,110	1,000	2,110
2023-10-05	2,116	2,117	2,116	2,117	800	2,117
2023-10-04	2,120	2,120	2,105	2,105	600	2,105
2023-10-03	2,130	2,130	2,121	2,129	1,000	2,129
2023-10-02	2,137	2,145	2,137	2,145	200	2,145
2023-09-29	-	-	-	2,137	-	2,137
2023-09-28	-	-	-	2,137	-	2,137
2023-09-27	2,147	2,147	2,125	2,137	700	2,137
2023-09-26	2,123	2,123	2,123	2,123	200	2,123
2023-09-25	-	-	-	2,123	-	2,123
2023-09-22	2,135	2,135	2,123	2,123	1,100	2,123
2023-09-21	-	-	-	2,131	-	2,131
2023-09-20	2,130	2,131	2,130	2,131	1,100	2,131
2023-09-19	2,133	2,165	2,132	2,133	600	2,133
2023-09-15	2,135	2,146	2,133	2,146	600	2,146
2023-09-14	2,133	2,164	2,133	2,140	2,300	2,140
2023-09-13	2,133	2,176	2,133	2,150	500	2,150
2023-09-12	2,160	2,160	2,145	2,145	200	2,145
2023-09-11	2,157	2,167	2,157	2,167	200	2,167
2023-09-08	2,137	2,144	2,137	2,138	800	2,138
2023-09-07	2,140	2,167	2,120	2,150	4,300	2,150
2023-09-06	2,164	2,164	2,140	2,140	600	2,140
2023-09-05	2,168	2,168	2,126	2,164	1,600	2,164
2023-09-04	2,167	2,169	2,167	2,169	300	2,169
2023-09-01	2,169	2,169	2,140	2,167	900	2,167
2023-08-31	2,150	2,152	2,133	2,133	900	2,133
2023-08-30	2,133	2,133	2,129	2,132	4,200	2,132
2023-08-29	-	-	-	2,140	-	2,140
2023-08-28	2,179	2,179	2,140	2,140	600	2,140
2023-08-25	-	-	-	2,140	-	2,140
2023-08-24	2,133	2,140	2,133	2,140	600	2,140
2023-08-23	-	-	-	2,131	-	2,131
2023-08-22	2,176	2,176	2,131	2,131	300	2,131
2023-08-21	2,140	2,176	2,126	2,176	1,000	2,176
2023-08-18	2,158	2,158	2,141	2,141	1,400	2,141
2023-08-17	2,170	2,198	2,170	2,198	300	2,198
2023-08-16	2,203	2,203	2,168	2,170	1,100	2,170
2023-08-15	2,209	2,209	2,190	2,206	500	2,206
2023-08-14	2,168	2,180	2,168	2,180	200	2,180
2023-08-10	2,168	2,168	2,165	2,165	200	2,165
2023-08-09	2,203	2,203	2,168	2,168	1,600	2,168
2023-08-08	2,204	2,204	2,204	2,204	200	2,204
2023-08-07	2,176	2,176	2,176	2,176	400	2,176
2023-08-04	2,175	2,175	2,171	2,171	400	2,171
2023-08-03	2,176	2,181	2,174	2,175	800	2,175
2023-08-02	2,229	2,229	2,200	2,200	200	2,200
2023-08-01	2,210	2,212	2,210	2,212	900	2,212
2023-07-31	2,199	2,215	2,199	2,212	1,300	2,212
2023-07-28	2,218	2,218	2,218	2,218	200	2,218
2023-07-27	2,243	2,243	2,218	2,218	700	2,218
2023-07-26	2,213	2,213	2,212	2,212	400	2,212
2023-07-25	2,210	2,211	2,210	2,211	500	2,211
2023-07-24	2,244	2,249	2,207	2,215	1,200	2,215
2023-07-21	2,205	2,205	2,205	2,205	100	2,205
2023-07-20	2,204	2,204	2,204	2,204	300	2,204
2023-07-19	2,232	2,250	2,232	2,250	300	2,250
2023-07-18	2,249	2,249	2,249	2,249	600	2,249
2023-07-14	2,220	2,220	2,220	2,220	1,100	2,220
2023-07-13	-	-	-	2,201	-	2,201
2023-07-12	2,200	2,201	2,200	2,201	500	2,201
2023-07-11	2,248	2,248	2,245	2,245	200	2,245
2023-07-10	2,214	2,250	2,199	2,250	2,400	2,250
2023-07-07	2,232	2,234	2,232	2,234	1,200	2,234
2023-07-06	2,230	2,232	2,230	2,232	200	2,232
2023-07-05	2,248	2,248	2,248	2,248	1,700	2,248
2023-07-04	2,248	2,249	2,247	2,248	4,100	2,248
2023-07-03	2,212	2,247	2,212	2,246	500	2,246
2023-06-30	2,250	2,250	2,211	2,211	1,700	2,211
2023-06-29	2,250	2,250	2,250	2,250	100	2,250
2023-06-28	2,213	2,250	2,213	2,250	1,000	2,250
2023-06-27	2,254	2,254	2,248	2,248	400	2,248
2023-06-26	2,202	2,249	2,202	2,248	300	2,248
2023-06-23	2,251	2,254	2,201	2,201	1,600	2,201
2023-06-22	2,256	2,256	2,253	2,253	500	2,253
2023-06-21	2,253	2,259	2,253	2,255	900	2,255
2023-06-20	2,270	2,270	2,204	2,252	2,600	2,252
2023-06-19	2,258	2,259	2,220	2,220	2,300	2,220
2023-06-16	2,180	2,245	2,180	2,239	2,100	2,239
2023-06-15	2,174	2,180	2,156	2,180	1,900	2,180
2023-06-14	2,178	2,196	2,174	2,174	600	2,174
2023-06-13	2,196	2,196	2,193	2,193	200	2,193
2023-06-12	2,180	2,180	2,179	2,180	1,000	2,180
2023-06-09	2,189	2,189	2,162	2,162	200	2,162
2023-06-08	2,166	2,196	2,166	2,189	1,000	2,189
2023-06-07	2,200	2,215	2,160	2,210	2,200	2,210
2023-06-06	2,172	2,198	2,172	2,193	600	2,193
2023-06-05	2,260	2,260	2,170	2,170	2,600	2,170
2023-06-02	2,167	2,180	2,160	2,180	600	2,180
2023-06-01	2,178	2,178	2,171	2,171	400	2,171
2023-05-31	-	-	-	2,178	-	2,178
2023-05-30	2,178	2,178	2,178	2,178	100	2,178
2023-05-29	-	-	-	2,200	-	2,200
2023-05-26	2,200	2,200	2,200	2,200	400	2,200
2023-05-25	2,185	2,220	2,161	2,200	1,600	2,200
2023-05-24	2,166	2,166	2,164	2,164	500	2,164
2023-05-23	2,170	2,170	2,166	2,167	1,800	2,167
2023-05-22	2,171	2,172	2,171	2,172	400	2,172
2023-05-19	2,175	2,175	2,175	2,175	100	2,175
2023-05-18	2,220	2,220	2,170	2,170	1,700	2,170
2023-05-17	2,180	2,180	2,175	2,175	400	2,175
2023-05-16	2,185	2,199	2,181	2,181	400	2,181
2023-05-15	2,212	2,212	2,212	2,212	200	2,212
2023-05-12	2,185	2,185	2,185	2,185	300	2,185
2023-05-11	2,190	2,219	2,190	2,219	600	2,219
2023-05-10	2,219	2,219	2,194	2,194	800	2,194
2023-05-09	2,219	2,219	2,219	2,219	100	2,219
2023-05-08	2,230	2,230	2,230	2,230	700	2,230
2023-05-02	2,192	2,230	2,192	2,230	600	2,230
2023-05-01	2,192	2,192	2,180	2,192	1,500	2,192
2023-04-28	2,210	2,210	2,180	2,189	2,800	2,189
2023-04-27	2,239	2,249	2,230	2,249	900	2,249
2023-04-26	2,245	2,245	2,245	2,245	100	2,245
2023-04-25	2,218	2,218	2,200	2,200	2,200	2,200
2023-04-24	2,218	2,218	2,218	2,218	100	2,218
2023-04-21	-	-	-	2,250	-	2,250
2023-04-20	-	-	-	2,250	-	2,250
2023-04-19	2,250	2,250	2,250	2,250	200	2,250
2023-04-18	2,250	2,250	2,250	2,250	500	2,250
2023-04-17	2,299	2,299	2,154	2,204	2,500	2,204
2023-04-14	2,281	2,281	2,280	2,280	300	2,280
2023-04-13	2,310	2,313	2,284	2,284	600	2,284
2023-04-12	2,282	2,312	2,282	2,312	400	2,312
2023-04-11	2,313	2,313	2,312	2,312	200	2,312
2023-04-10	2,351	2,351	2,313	2,313	600	2,313
2023-04-07	2,380	2,380	2,380	2,380	300	2,380
2023-04-06	2,399	2,399	2,399	2,399	200	2,399
2023-04-05	2,352	2,398	2,352	2,398	200	2,398
2023-04-04	2,408	2,408	2,350	2,350	300	2,350
2023-04-03	-	-	-	2,402	-	2,402
2023-03-31	2,410	2,410	2,311	2,402	400	2,402
2023-03-30	2,300	2,409	2,276	2,409	1,500	2,409
2023-03-29	2,430	2,430	2,419	2,419	600	2,419
2023-03-28	2,360	2,360	2,360	2,360	200	2,360
2023-03-27	2,320	2,326	2,266	2,326	1,400	2,326
2023-03-24	2,272	2,320	2,272	2,320	300	2,320
2023-03-23	2,296	2,314	2,296	2,314	400	2,314
2023-03-22	2,264	2,314	2,264	2,296	300	2,296
2023-03-20	2,390	2,390	2,302	2,302	200	2,302
2023-03-17	2,389	2,399	2,300	2,399	600	2,399
2023-03-16	2,390	2,390	2,250	2,377	1,600	2,377
2023-03-15	2,445	2,445	2,445	2,445	200	2,445
2023-03-14	2,402	2,402	2,399	2,399	600	2,399
2023-03-13	2,450	2,450	2,425	2,425	500	2,425
2023-03-10	2,497	2,497	2,494	2,494	300	2,494
2023-03-09	2,460	2,497	2,460	2,497	1,500	2,497
2023-03-08	2,510	2,510	2,510	2,510	100	2,510
2023-03-07	2,540	2,540	2,540	2,540	100	2,540
2023-03-06	2,521	2,521	2,500	2,500	1,300	2,500
2023-03-03	2,480	2,518	2,480	2,518	500	2,518
2023-03-02	2,480	2,495	2,480	2,480	400	2,480
2023-03-01	2,470	2,499	2,470	2,497	300	2,497
2023-02-28	2,509	2,509	2,461	2,461	500	2,461
2023-02-27	2,457	2,460	2,457	2,460	500	2,460
2023-02-24	2,450	2,497	2,450	2,456	600	2,456
2023-02-22	2,499	2,499	2,447	2,447	900	2,447
2023-02-21	2,434	2,520	2,434	2,453	3,400	2,453
2023-02-20	2,496	2,496	2,429	2,484	800	2,484
2023-02-17	2,446	2,450	2,446	2,450	1,100	2,450
2023-02-16	-	-	-	2,394	-	2,394
2023-02-15	2,401	2,430	2,394	2,394	1,000	2,394
2023-02-14	2,440	2,440	2,401	2,401	500	2,401
2023-02-13	2,447	2,447	2,441	2,443	700	2,443
2023-02-10	2,400	2,400	2,389	2,389	200	2,389
2023-02-09	2,381	2,418	2,380	2,418	500	2,418
2023-02-08	2,381	2,420	2,381	2,420	500	2,420
2023-02-07	2,380	2,380	2,380	2,380	400	2,380
2023-02-06	2,380	2,380	2,375	2,380	700	2,380
2023-02-03	2,355	2,378	2,355	2,375	400	2,375
2023-02-02	2,380	2,380	2,330	2,330	800	2,330
2023-02-01	2,370	2,370	2,368	2,368	400	2,368
2023-01-31	2,321	2,349	2,320	2,349	500	2,349
2023-01-30	2,355	2,355	2,340	2,350	800	2,350
2023-01-27	2,330	2,330	2,313	2,313	200	2,313
2023-01-26	2,330	2,367	2,330	2,366	1,200	2,366
2023-01-25	2,326	2,350	2,304	2,330	2,500	2,330
2023-01-24	2,355	2,370	2,305	2,325	1,400	2,325
2023-01-23	2,348	2,350	2,340	2,350	1,100	2,350
2023-01-20	2,300	2,301	2,300	2,301	400	2,301
2023-01-19	2,340	2,340	2,290	2,300	400	2,300
2023-01-18	2,297	2,340	2,297	2,340	400	2,340
2023-01-17	2,344	2,344	2,296	2,296	400	2,296
2023-01-16	2,324	2,324	2,295	2,295	400	2,295
2023-01-13	2,301	2,317	2,281	2,287	1,300	2,287
2023-01-12	2,338	2,338	2,335	2,335	300	2,335
2023-01-11	2,314	2,364	2,314	2,321	1,200	2,321
2023-01-10	2,449	2,449	2,307	2,329	1,800	2,329
2023-01-06	2,450	2,450	2,400	2,400	500	2,400
2023-01-05	2,384	2,550	2,384	2,453	7,100	2,453
2023-01-04	2,386	2,390	2,340	2,384	1,700	2,384

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30