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 |
---|---|---|---|---|---|
1992/12/29 | 360 | 360 | 355 | 355 | 9,000 |
1992/12/28 | 360 | 360 | 360 | 360 | 9,000 |
1992/12/24 | 355 | 360 | 355 | 355 | 93,000 |
1992/12/18 | 360 | 360 | 360 | 360 | 2,000 |
1992/12/17 | 355 | 355 | 355 | 355 | 11,000 |
1992/12/16 | 351 | 365 | 351 | 362 | 7,000 |
1992/12/15 | 351 | 351 | 351 | 351 | 1,000 |
1992/12/11 | 365 | 365 | 365 | 365 | 1,000 |
1992/12/09 | 355 | 355 | 355 | 355 | 1,000 |
1992/12/08 | 355 | 355 | 355 | 355 | 1,000 |
1992/12/07 | 350 | 350 | 350 | 350 | 1,000 |
1992/12/01 | 350 | 369 | 350 | 369 | 5,000 |
1992/11/27 | 350 | 350 | 350 | 350 | 1,000 |
1992/11/24 | 330 | 330 | 330 | 330 | 1,000 |
1992/11/20 | 330 | 330 | 330 | 330 | 1,000 |
1992/11/19 | 340 | 340 | 340 | 340 | 1,000 |
1992/11/13 | 330 | 330 | 330 | 330 | 1,000 |
1992/11/11 | 340 | 340 | 340 | 340 | 1,000 |
1992/11/10 | 350 | 350 | 350 | 350 | 2,000 |
1992/11/06 | 360 | 360 | 360 | 360 | 3,000 |
1992/11/05 | 350 | 350 | 340 | 350 | 5,000 |
1992/11/04 | 350 | 350 | 350 | 350 | 1,000 |
1992/10/30 | 351 | 351 | 341 | 341 | 8,000 |
1992/10/29 | 351 | 351 | 351 | 351 | 1,000 |
1992/10/28 | 351 | 351 | 350 | 350 | 6,000 |
1992/10/26 | 368 | 368 | 368 | 368 | 1,000 |
1992/10/23 | 350 | 350 | 350 | 350 | 5,000 |
1992/10/22 | 350 | 350 | 350 | 350 | 4,000 |
1992/10/21 | 351 | 351 | 350 | 350 | 4,000 |
1992/10/20 | 351 | 351 | 350 | 350 | 17,000 |
1992/10/16 | 369 | 369 | 369 | 369 | 2,000 |
1992/10/15 | 380 | 380 | 370 | 370 | 10,000 |
1992/10/12 | 380 | 380 | 380 | 380 | 3,000 |
1992/10/09 | 370 | 370 | 370 | 370 | 1,000 |
1992/10/08 | 370 | 370 | 370 | 370 | 4,000 |
1992/10/07 | 370 | 370 | 370 | 370 | 1,000 |
1992/10/02 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/30 | 410 | 410 | 410 | 410 | 1,000 |
1992/09/29 | 420 | 420 | 410 | 410 | 5,000 |
1992/09/25 | 420 | 420 | 420 | 420 | 2,000 |
1992/09/24 | 415 | 415 | 415 | 415 | 1,000 |
1992/09/22 | 421 | 421 | 415 | 415 | 8,000 |
1992/09/18 | 399 | 399 | 370 | 370 | 9,000 |
1992/09/17 | 411 | 411 | 410 | 410 | 4,000 |
1992/09/16 | 411 | 411 | 411 | 411 | 2,000 |
1992/09/14 | 439 | 439 | 431 | 431 | 3,000 |
1992/09/11 | 450 | 450 | 445 | 445 | 7,000 |
1992/09/10 | 435 | 465 | 435 | 465 | 19,000 |
1992/09/09 | 450 | 455 | 450 | 455 | 15,000 |
1992/09/07 | 530 | 530 | 485 | 485 | 87,000 |
1992/09/03 | 411 | 411 | 411 | 411 | 8,000 |
1992/09/02 | 410 | 410 | 410 | 410 | 45,000 |
1992/08/31 | 350 | 350 | 350 | 350 | 5,000 |
1992/08/28 | 335 | 335 | 330 | 330 | 33,000 |
1992/08/27 | 295 | 330 | 295 | 330 | 21,000 |
1992/08/26 | 300 | 300 | 295 | 295 | 17,000 |
1992/08/25 | 306 | 306 | 300 | 300 | 8,000 |
1992/08/24 | 305 | 305 | 295 | 300 | 16,000 |
1992/08/21 | 280 | 285 | 280 | 280 | 10,000 |
1992/08/20 | 280 | 280 | 280 | 280 | 10,000 |
1992/08/19 | 280 | 280 | 280 | 280 | 2,000 |
1992/08/18 | 280 | 280 | 280 | 280 | 4,000 |
1992/08/17 | 280 | 280 | 280 | 280 | 5,000 |
1992/08/14 | 294 | 294 | 280 | 280 | 3,000 |
1992/08/13 | 294 | 294 | 294 | 294 | 2,000 |
1992/08/12 | 305 | 305 | 299 | 299 | 4,000 |
1992/08/11 | 318 | 318 | 318 | 318 | 5,000 |
1992/08/10 | 323 | 323 | 323 | 323 | 2,000 |
1992/08/07 | 328 | 328 | 323 | 323 | 5,000 |
1992/08/06 | 340 | 340 | 333 | 333 | 2,000 |
1992/08/05 | 360 | 360 | 350 | 350 | 4,000 |
1992/08/03 | 390 | 390 | 379 | 379 | 6,000 |
1992/07/31 | 385 | 385 | 385 | 385 | 1,000 |
1992/07/29 | 389 | 389 | 389 | 389 | 2,000 |
1992/07/23 | 390 | 400 | 390 | 400 | 4,000 |
1992/07/17 | 399 | 399 | 399 | 399 | 1,000 |
1992/07/15 | 399 | 399 | 399 | 399 | 1,000 |
1992/07/13 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/10 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/08 | 389 | 390 | 389 | 390 | 2,000 |
1992/07/07 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/06 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/03 | 390 | 390 | 390 | 390 | 2,000 |
1992/07/01 | 365 | 365 | 365 | 365 | 1,000 |
1992/06/29 | 355 | 355 | 355 | 355 | 1,000 |
1992/06/26 | 351 | 351 | 350 | 350 | 20,000 |
1992/06/25 | 371 | 371 | 351 | 351 | 8,000 |
1992/06/23 | 370 | 370 | 370 | 370 | 1,000 |
1992/06/22 | 370 | 370 | 370 | 370 | 7,000 |
1992/06/18 | 370 | 370 | 370 | 370 | 1,000 |
1992/06/17 | 395 | 395 | 380 | 380 | 2,000 |
1992/06/16 | 400 | 400 | 400 | 400 | 5,000 |
1992/06/12 | 400 | 400 | 400 | 400 | 4,000 |
1992/06/09 | 410 | 410 | 400 | 400 | 7,000 |
1992/06/08 | 410 | 410 | 410 | 410 | 1,000 |
1992/06/05 | 415 | 415 | 415 | 415 | 1,000 |
1992/06/03 | 415 | 415 | 415 | 415 | 1,000 |
1992/06/02 | 420 | 420 | 420 | 420 | 1,000 |
1992/06/01 | 425 | 425 | 420 | 420 | 4,000 |
1992/05/29 | 420 | 421 | 420 | 420 | 8,000 |
1992/05/28 | 421 | 421 | 421 | 421 | 1,000 |
1992/05/26 | 420 | 420 | 420 | 420 | 2,000 |
1992/05/25 | 420 | 420 | 420 | 420 | 1,000 |
1992/05/22 | 434 | 434 | 434 | 434 | 3,000 |
1992/05/21 | 439 | 439 | 434 | 434 | 2,000 |
1992/05/20 | 448 | 448 | 440 | 440 | 4,000 |
1992/05/19 | 448 | 448 | 448 | 448 | 1,000 |
1992/05/18 | 449 | 449 | 449 | 449 | 1,000 |
1992/05/15 | 450 | 450 | 450 | 450 | 4,000 |
1992/05/14 | 430 | 450 | 430 | 450 | 15,000 |
1992/05/13 | 430 | 430 | 430 | 430 | 4,000 |
1992/05/12 | 415 | 428 | 415 | 428 | 22,000 |
1992/05/11 | 420 | 425 | 420 | 420 | 9,000 |
1992/05/08 | 400 | 420 | 400 | 420 | 7,000 |
1992/05/07 | 396 | 400 | 395 | 395 | 11,000 |
1992/05/06 | 400 | 400 | 395 | 395 | 4,000 |
1992/04/27 | 390 | 400 | 390 | 400 | 11,000 |
1992/04/24 | 385 | 385 | 385 | 385 | 10,000 |
1992/04/23 | 400 | 400 | 385 | 385 | 3,000 |
1992/04/22 | 400 | 400 | 400 | 400 | 2,000 |
1992/04/21 | 405 | 405 | 405 | 405 | 5,000 |
1992/04/20 | 415 | 415 | 415 | 415 | 1,000 |
1992/04/17 | 415 | 416 | 415 | 415 | 6,000 |
1992/04/16 | 410 | 415 | 410 | 415 | 15,000 |
1992/04/15 | 410 | 411 | 409 | 410 | 9,000 |
1992/04/14 | 380 | 404 | 380 | 404 | 2,000 |
1992/04/13 | 380 | 385 | 380 | 380 | 4,000 |
1992/04/10 | 351 | 380 | 351 | 380 | 6,000 |
1992/04/09 | 370 | 370 | 370 | 370 | 1,000 |
1992/04/08 | 395 | 395 | 385 | 385 | 4,000 |
1992/04/07 | 396 | 396 | 395 | 395 | 5,000 |
1992/04/06 | 391 | 391 | 391 | 391 | 2,000 |
1992/03/31 | 440 | 440 | 435 | 435 | 7,000 |
1992/03/30 | 445 | 445 | 445 | 445 | 2,000 |
1992/03/26 | 450 | 450 | 445 | 445 | 4,000 |
1992/03/25 | 450 | 450 | 450 | 450 | 8,000 |
1992/03/24 | 469 | 469 | 450 | 450 | 8,000 |
1992/03/23 | 470 | 470 | 470 | 470 | 15,000 |
1992/03/19 | 480 | 485 | 470 | 470 | 34,000 |
1992/03/18 | 490 | 500 | 486 | 500 | 8,000 |
1992/03/16 | 500 | 500 | 490 | 490 | 6,000 |
1992/03/10 | 480 | 480 | 480 | 480 | 2,000 |
1992/03/09 | 491 | 491 | 490 | 490 | 2,000 |
1992/03/06 | 500 | 500 | 500 | 500 | 3,000 |
1992/03/05 | 500 | 500 | 500 | 500 | 11,000 |
1992/03/04 | 508 | 508 | 500 | 500 | 8,000 |
1992/03/03 | 520 | 520 | 520 | 520 | 2,000 |
1992/03/02 | 515 | 515 | 515 | 515 | 1,000 |
1992/02/27 | 511 | 511 | 511 | 511 | 5,000 |
1992/02/26 | 510 | 510 | 505 | 505 | 4,000 |
1992/02/24 | 510 | 515 | 510 | 515 | 8,000 |
1992/02/21 | 500 | 500 | 500 | 500 | 4,000 |
1992/02/18 | 530 | 530 | 530 | 530 | 1,000 |
1992/02/14 | 530 | 530 | 530 | 530 | 1,000 |
1992/02/13 | 530 | 530 | 530 | 530 | 8,000 |
1992/02/10 | 520 | 531 | 520 | 530 | 3,000 |
1992/02/07 | 520 | 520 | 510 | 520 | 4,000 |
1992/02/06 | 506 | 515 | 506 | 507 | 5,000 |
1992/02/05 | 512 | 513 | 500 | 500 | 7,000 |
1992/02/04 | 518 | 518 | 510 | 510 | 5,000 |
1992/02/03 | 530 | 530 | 520 | 520 | 5,000 |
1992/01/31 | 520 | 525 | 520 | 521 | 4,000 |
1992/01/30 | 505 | 505 | 501 | 501 | 4,000 |
1992/01/29 | 500 | 520 | 500 | 520 | 3,000 |
1992/01/28 | 502 | 502 | 500 | 500 | 4,000 |
1992/01/27 | 509 | 509 | 500 | 500 | 3,000 |
1992/01/23 | 520 | 530 | 520 | 530 | 3,000 |
1992/01/22 | 500 | 510 | 500 | 510 | 2,000 |
1992/01/21 | 503 | 503 | 500 | 500 | 8,000 |
1992/01/17 | 530 | 533 | 530 | 530 | 7,000 |
1992/01/16 | 540 | 540 | 530 | 530 | 5,000 |
1992/01/10 | 580 | 580 | 580 | 580 | 1,000 |
1992/01/09 | 585 | 585 | 585 | 585 | 4,000 |
1992/01/08 | 585 | 585 | 580 | 580 | 8,000 |
1992/01/07 | 590 | 590 | 585 | 585 | 2,000 |