旭精機工業(6111)の株価時系列情報
旭精機工業(6111)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 606 | 606 | 606 | 606 | 999 |
1985/12/25 | 601 | 606 | 601 | 606 | 1,998 |
1985/12/24 | 601 | 601 | 601 | 601 | 999 |
1985/12/23 | 601 | 601 | 596 | 601 | 10,988 |
1985/12/21 | 603 | 603 | 601 | 601 | 1,998 |
1985/12/20 | 611 | 611 | 603 | 603 | 5,994 |
1985/12/19 | 611 | 611 | 611 | 611 | 2,997 |
1985/12/17 | 612 | 612 | 612 | 612 | 4,995 |
1985/12/16 | 621 | 621 | 611 | 611 | 1,998 |
1985/12/13 | 631 | 631 | 631 | 631 | 1,998 |
1985/12/12 | 631 | 631 | 631 | 631 | 1,998 |
1985/12/11 | 641 | 641 | 636 | 636 | 62,933 |
1985/12/10 | 641 | 641 | 641 | 641 | 1,998 |
1985/12/06 | 661 | 661 | 661 | 661 | 18,980 |
1985/12/05 | 652 | 652 | 651 | 652 | 11,987 |
1985/12/04 | 655 | 655 | 646 | 651 | 11,987 |
1985/12/03 | 651 | 652 | 640 | 652 | 41,955 |
1985/12/02 | 641 | 651 | 633 | 646 | 40,956 |
1985/11/30 | 631 | 631 | 631 | 631 | 2,997 |
1985/11/29 | 612 | 622 | 612 | 621 | 6,993 |
1985/11/28 | 601 | 611 | 601 | 611 | 4,995 |
1985/11/25 | 611 | 611 | 611 | 611 | 999 |
1985/11/20 | 611 | 611 | 611 | 611 | 999 |
1985/11/11 | 611 | 611 | 611 | 611 | 2,997 |
1985/11/06 | 611 | 611 | 611 | 611 | 999 |
1985/10/25 | 619 | 619 | 619 | 619 | 999 |
1985/10/05 | 619 | 619 | 619 | 619 | 57,938 |
1985/09/25 | 601 | 601 | 601 | 601 | 59,936 |
1985/09/24 | 601 | 601 | 601 | 601 | 999 |
1985/09/20 | 601 | 601 | 601 | 601 | 999 |
1985/09/18 | 601 | 601 | 601 | 601 | 999 |
1985/09/12 | 611 | 611 | 611 | 611 | 1,998 |
1985/09/10 | 626 | 626 | 621 | 621 | 1,998 |
1985/09/04 | 621 | 621 | 621 | 621 | 999 |
1985/09/03 | 621 | 621 | 621 | 621 | 1,998 |
1985/09/02 | 621 | 621 | 621 | 621 | 1,998 |
1985/08/30 | 641 | 641 | 631 | 631 | 2,997 |
1985/08/29 | 641 | 641 | 641 | 641 | 999 |
1985/08/24 | 646 | 651 | 646 | 651 | 2,997 |
1985/08/21 | 651 | 651 | 651 | 651 | 1,998 |
1985/08/19 | 641 | 651 | 641 | 651 | 2,997 |
1985/08/15 | 651 | 651 | 651 | 651 | 999 |
1985/08/13 | 651 | 651 | 651 | 651 | 1,998 |
1985/08/09 | 656 | 656 | 656 | 656 | 1,998 |
1985/08/07 | 641 | 651 | 641 | 651 | 4,995 |
1985/08/02 | 646 | 651 | 646 | 651 | 5,994 |
1985/07/31 | 651 | 651 | 651 | 651 | 16,982 |
1985/07/29 | 661 | 661 | 651 | 651 | 7,991 |
1985/07/27 | 661 | 661 | 656 | 661 | 6,993 |
1985/07/26 | 661 | 661 | 661 | 661 | 4,995 |
1985/07/25 | 661 | 661 | 661 | 661 | 21,976 |
1985/07/22 | 651 | 671 | 651 | 671 | 2,997 |
1985/07/16 | 651 | 651 | 651 | 651 | 999 |
1985/07/15 | 651 | 651 | 651 | 651 | 999 |
1985/07/11 | 651 | 651 | 651 | 651 | 11,987 |
1985/07/10 | 651 | 651 | 651 | 651 | 4,995 |
1985/07/08 | 661 | 661 | 661 | 661 | 1,998 |
1985/07/06 | 651 | 651 | 651 | 651 | 3,996 |
1985/07/05 | 652 | 652 | 651 | 651 | 1,998 |
1985/07/02 | 651 | 651 | 651 | 651 | 1,998 |
1985/07/01 | 651 | 651 | 651 | 651 | 999 |
1985/06/28 | 661 | 661 | 661 | 661 | 1,998 |
1985/06/27 | 651 | 651 | 651 | 651 | 999 |
1985/06/26 | 666 | 666 | 661 | 661 | 2,997 |
1985/06/25 | 661 | 661 | 661 | 661 | 999 |
1985/06/22 | 661 | 661 | 661 | 661 | 999 |
1985/06/21 | 666 | 666 | 661 | 661 | 2,997 |
1985/06/20 | 661 | 661 | 661 | 661 | 999 |
1985/06/14 | 671 | 671 | 661 | 661 | 58,937 |
1985/06/13 | 671 | 676 | 671 | 676 | 1,998 |
1985/06/11 | 661 | 661 | 661 | 661 | 999 |
1985/06/07 | 656 | 656 | 656 | 656 | 2,997 |
1985/06/06 | 661 | 661 | 661 | 661 | 3,996 |
1985/05/29 | 764 | 764 | 764 | 764 | 1,998 |
1985/05/23 | 760 | 780 | 760 | 780 | 8,990 |
1985/05/21 | 790 | 791 | 790 | 791 | 1,998 |
1985/05/20 | 810 | 810 | 810 | 810 | 2,997 |
1985/05/17 | 819 | 819 | 819 | 819 | 999 |
1985/05/16 | 791 | 821 | 791 | 821 | 30,967 |
1985/05/14 | 826 | 826 | 826 | 826 | 999 |
1985/05/13 | 855 | 855 | 850 | 851 | 6,993 |
1985/05/10 | 802 | 851 | 802 | 850 | 31,966 |
1985/05/09 | 771 | 801 | 766 | 801 | 13,985 |
1985/05/08 | 760 | 766 | 755 | 766 | 8,990 |
1985/05/07 | 761 | 761 | 759 | 761 | 4,995 |
1985/05/04 | 769 | 769 | 764 | 764 | 4,995 |
1985/05/02 | 742 | 754 | 742 | 754 | 8,990 |
1985/05/01 | 701 | 721 | 701 | 721 | 9,989 |
1985/04/30 | 661 | 687 | 661 | 682 | 40,956 |
1985/04/27 | 661 | 662 | 661 | 661 | 57,938 |
1985/04/26 | 651 | 651 | 651 | 651 | 2,997 |
1985/04/25 | 651 | 651 | 651 | 651 | 1,998 |
1985/04/24 | 646 | 661 | 646 | 661 | 1,998 |
1985/04/23 | 651 | 651 | 651 | 651 | 2,997 |
1985/04/22 | 651 | 651 | 651 | 651 | 3,996 |
1985/04/19 | 651 | 651 | 651 | 651 | 999 |
1985/04/18 | 651 | 651 | 651 | 651 | 1,998 |
1985/04/16 | 661 | 661 | 661 | 661 | 999 |
1985/04/11 | 671 | 671 | 671 | 671 | 1,998 |
1985/04/09 | 671 | 671 | 671 | 671 | 999 |
1985/04/05 | 661 | 661 | 661 | 661 | 999 |
1985/04/04 | 671 | 671 | 661 | 661 | 3,996 |
1985/04/02 | 661 | 671 | 661 | 671 | 2,997 |
1985/03/26 | 651 | 661 | 651 | 661 | 97,895 |
1985/03/25 | 676 | 676 | 676 | 676 | 999 |
1985/03/23 | 680 | 680 | 680 | 680 | 2,997 |
1985/03/22 | 711 | 716 | 701 | 701 | 3,996 |
1985/03/13 | 790 | 790 | 790 | 790 | 999 |
1985/03/12 | 791 | 791 | 791 | 791 | 999 |
1985/03/07 | 801 | 801 | 801 | 801 | 999 |
1985/03/06 | 801 | 801 | 801 | 801 | 999 |
1985/03/01 | 806 | 806 | 806 | 806 | 999 |
1985/02/28 | 820 | 821 | 806 | 820 | 8,990 |
1985/02/27 | 831 | 836 | 826 | 826 | 20,978 |
1985/02/25 | 900 | 901 | 900 | 901 | 20,978 |
1985/02/22 | 971 | 971 | 936 | 936 | 64,931 |
1985/02/20 | 801 | 801 | 801 | 801 | 36,960 |
1985/02/19 | 701 | 701 | 701 | 701 | 12,986 |
1985/02/14 | 605 | 605 | 601 | 601 | 3,996 |
1985/02/08 | 605 | 605 | 605 | 605 | 999 |
1985/02/06 | 605 | 605 | 605 | 605 | 1,998 |
1985/02/05 | 620 | 620 | 620 | 620 | 999 |
1985/01/28 | 621 | 621 | 621 | 621 | 999 |
1985/01/25 | 621 | 621 | 621 | 621 | 4,995 |
1985/01/23 | 621 | 621 | 621 | 621 | 999 |
1985/01/21 | 641 | 641 | 636 | 641 | 4,995 |
1985/01/17 | 631 | 631 | 631 | 631 | 999 |
1985/01/16 | 631 | 631 | 631 | 631 | 999 |
1985/01/11 | 621 | 631 | 621 | 631 | 1,998 |
1985/01/08 | 621 | 621 | 621 | 621 | 6,993 |
1985/01/07 | 621 | 621 | 621 | 621 | 999 |