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 |
---|---|---|---|---|---|
1995/12/29 | 481 | 481 | 470 | 470 | 19,000 |
1995/12/28 | 472 | 480 | 470 | 480 | 32,000 |
1995/12/27 | 458 | 470 | 457 | 461 | 49,000 |
1995/12/26 | 460 | 465 | 455 | 460 | 30,000 |
1995/12/25 | 459 | 459 | 455 | 455 | 8,000 |
1995/12/22 | 471 | 475 | 459 | 459 | 36,000 |
1995/12/21 | 480 | 480 | 470 | 470 | 35,000 |
1995/12/20 | 467 | 471 | 466 | 471 | 27,000 |
1995/12/19 | 460 | 470 | 455 | 463 | 23,000 |
1995/12/18 | 484 | 484 | 465 | 465 | 30,000 |
1995/12/15 | 511 | 518 | 480 | 484 | 255,000 |
1995/12/14 | 445 | 500 | 445 | 495 | 222,000 |
1995/12/13 | 447 | 447 | 440 | 442 | 25,000 |
1995/12/12 | 432 | 440 | 430 | 439 | 19,000 |
1995/12/11 | 431 | 435 | 430 | 430 | 9,000 |
1995/12/08 | 427 | 430 | 426 | 430 | 17,000 |
1995/12/07 | 421 | 425 | 417 | 425 | 14,000 |
1995/12/06 | 424 | 425 | 415 | 415 | 22,000 |
1995/12/05 | 432 | 434 | 425 | 425 | 10,000 |
1995/12/04 | 438 | 447 | 433 | 433 | 31,000 |
1995/12/01 | 429 | 437 | 425 | 437 | 53,000 |
1995/11/30 | 415 | 430 | 415 | 425 | 31,000 |
1995/11/29 | 415 | 415 | 411 | 415 | 12,000 |
1995/11/28 | 410 | 411 | 406 | 406 | 20,000 |
1995/11/27 | 405 | 410 | 405 | 405 | 13,000 |
1995/11/24 | 405 | 405 | 401 | 402 | 12,000 |
1995/11/22 | 409 | 409 | 405 | 405 | 3,000 |
1995/11/21 | 405 | 410 | 405 | 410 | 2,000 |
1995/11/20 | 401 | 410 | 400 | 405 | 16,000 |
1995/11/17 | 400 | 410 | 400 | 410 | 19,000 |
1995/11/15 | 410 | 410 | 405 | 405 | 4,000 |
1995/11/14 | 410 | 410 | 410 | 410 | 1,000 |
1995/11/13 | 420 | 420 | 406 | 406 | 9,000 |
1995/11/10 | 410 | 420 | 410 | 420 | 8,000 |
1995/11/09 | 420 | 420 | 419 | 419 | 5,000 |
1995/11/08 | 400 | 405 | 400 | 405 | 5,000 |
1995/11/07 | 420 | 420 | 405 | 405 | 5,000 |
1995/11/06 | 415 | 420 | 411 | 420 | 11,000 |
1995/11/02 | 405 | 405 | 405 | 405 | 3,000 |
1995/11/01 | 410 | 410 | 400 | 402 | 27,000 |
1995/10/31 | 404 | 405 | 404 | 405 | 3,000 |
1995/10/30 | 402 | 403 | 402 | 403 | 4,000 |
1995/10/27 | 415 | 415 | 401 | 401 | 10,000 |
1995/10/26 | 425 | 425 | 425 | 425 | 3,000 |
1995/10/25 | 425 | 430 | 425 | 425 | 6,000 |
1995/10/24 | 435 | 439 | 430 | 430 | 19,000 |
1995/10/23 | 425 | 450 | 421 | 450 | 54,000 |
1995/10/20 | 398 | 420 | 398 | 420 | 20,000 |
1995/10/18 | 397 | 397 | 390 | 395 | 13,000 |
1995/10/17 | 400 | 400 | 397 | 397 | 16,000 |
1995/10/16 | 400 | 400 | 400 | 400 | 3,000 |
1995/10/13 | 400 | 400 | 398 | 398 | 6,000 |
1995/10/12 | 400 | 400 | 400 | 400 | 3,000 |
1995/10/11 | 402 | 402 | 400 | 401 | 6,000 |
1995/10/09 | 407 | 407 | 401 | 401 | 6,000 |
1995/10/06 | 407 | 407 | 407 | 407 | 1,000 |
1995/10/05 | 410 | 410 | 405 | 405 | 9,000 |
1995/10/04 | 400 | 400 | 400 | 400 | 21,000 |
1995/10/03 | 400 | 400 | 400 | 400 | 7,000 |
1995/10/02 | 401 | 401 | 400 | 400 | 5,000 |
1995/09/29 | 401 | 401 | 398 | 400 | 3,000 |
1995/09/28 | 400 | 401 | 400 | 401 | 15,000 |
1995/09/27 | 400 | 400 | 400 | 400 | 8,000 |
1995/09/26 | 401 | 401 | 400 | 400 | 5,000 |
1995/09/22 | 401 | 401 | 401 | 401 | 4,000 |
1995/09/21 | 411 | 412 | 405 | 405 | 9,000 |
1995/09/20 | 410 | 420 | 410 | 411 | 4,000 |
1995/09/19 | 410 | 410 | 408 | 408 | 6,000 |
1995/09/18 | 410 | 411 | 410 | 410 | 8,000 |
1995/09/14 | 411 | 411 | 410 | 410 | 8,000 |
1995/09/13 | 410 | 411 | 410 | 411 | 4,000 |
1995/09/12 | 415 | 415 | 410 | 410 | 6,000 |
1995/09/11 | 410 | 415 | 410 | 415 | 5,000 |
1995/09/08 | 402 | 403 | 402 | 402 | 14,000 |
1995/09/07 | 401 | 402 | 401 | 401 | 5,000 |
1995/09/06 | 405 | 405 | 401 | 402 | 10,000 |
1995/09/05 | 405 | 415 | 405 | 405 | 7,000 |
1995/09/04 | 411 | 411 | 405 | 410 | 14,000 |
1995/09/01 | 421 | 425 | 411 | 411 | 9,000 |
1995/08/31 | 426 | 426 | 425 | 425 | 5,000 |
1995/08/30 | 421 | 421 | 421 | 421 | 5,000 |
1995/08/29 | 421 | 421 | 420 | 420 | 9,000 |
1995/08/28 | 421 | 430 | 421 | 421 | 12,000 |
1995/08/25 | 411 | 420 | 411 | 420 | 4,000 |
1995/08/24 | 408 | 408 | 402 | 402 | 5,000 |
1995/08/23 | 423 | 423 | 408 | 408 | 12,000 |
1995/08/22 | 434 | 434 | 418 | 418 | 12,000 |
1995/08/21 | 435 | 435 | 435 | 435 | 4,000 |
1995/08/18 | 435 | 444 | 435 | 435 | 20,000 |
1995/08/17 | 440 | 445 | 432 | 432 | 39,000 |
1995/08/16 | 411 | 425 | 411 | 425 | 11,000 |
1995/08/15 | 401 | 410 | 401 | 401 | 13,000 |
1995/08/14 | 410 | 410 | 400 | 405 | 8,000 |
1995/08/11 | 405 | 410 | 401 | 410 | 11,000 |
1995/08/10 | 405 | 405 | 405 | 405 | 1,000 |
1995/08/09 | 410 | 411 | 410 | 410 | 10,000 |
1995/08/08 | 401 | 401 | 401 | 401 | 5,000 |
1995/08/07 | 401 | 401 | 401 | 401 | 3,000 |
1995/08/04 | 410 | 410 | 401 | 401 | 5,000 |
1995/08/03 | 410 | 410 | 401 | 401 | 12,000 |
1995/08/02 | 401 | 401 | 400 | 400 | 14,000 |
1995/08/01 | 410 | 410 | 400 | 400 | 7,000 |
1995/07/31 | 405 | 420 | 405 | 420 | 4,000 |
1995/07/28 | 401 | 405 | 401 | 405 | 7,000 |
1995/07/27 | 414 | 414 | 401 | 401 | 5,000 |
1995/07/26 | 400 | 414 | 397 | 414 | 11,000 |
1995/07/25 | 415 | 415 | 395 | 395 | 24,000 |
1995/07/21 | 418 | 418 | 410 | 410 | 7,000 |
1995/07/20 | 421 | 425 | 417 | 417 | 8,000 |
1995/07/19 | 420 | 425 | 420 | 420 | 6,000 |
1995/07/18 | 431 | 431 | 421 | 422 | 19,000 |
1995/07/17 | 431 | 435 | 425 | 425 | 18,000 |
1995/07/14 | 441 | 441 | 441 | 441 | 3,000 |
1995/07/13 | 460 | 460 | 423 | 426 | 8,000 |
1995/07/12 | 429 | 450 | 421 | 450 | 25,000 |
1995/07/11 | 445 | 445 | 429 | 430 | 10,000 |
1995/07/10 | 440 | 449 | 440 | 449 | 17,000 |
1995/07/07 | 425 | 438 | 424 | 438 | 30,000 |
1995/07/06 | 424 | 425 | 414 | 425 | 29,000 |
1995/07/04 | 401 | 402 | 390 | 390 | 24,000 |
1995/07/03 | 405 | 405 | 402 | 402 | 3,000 |
1995/06/30 | 402 | 410 | 401 | 410 | 5,000 |
1995/06/29 | 413 | 415 | 401 | 405 | 17,000 |
1995/06/28 | 401 | 405 | 401 | 403 | 6,000 |
1995/06/27 | 423 | 423 | 401 | 401 | 13,000 |
1995/06/26 | 420 | 420 | 414 | 414 | 16,000 |
1995/06/23 | 425 | 425 | 415 | 420 | 8,000 |
1995/06/22 | 425 | 435 | 425 | 433 | 16,000 |
1995/06/21 | 423 | 423 | 413 | 413 | 21,000 |
1995/06/20 | 420 | 427 | 405 | 405 | 13,000 |
1995/06/19 | 430 | 430 | 427 | 427 | 8,000 |
1995/06/16 | 415 | 435 | 415 | 427 | 25,000 |
1995/06/15 | 410 | 410 | 390 | 390 | 21,000 |
1995/06/14 | 402 | 411 | 402 | 411 | 33,000 |
1995/06/12 | 430 | 440 | 430 | 440 | 16,000 |
1995/06/09 | 489 | 490 | 460 | 460 | 103,000 |
1995/06/08 | 490 | 502 | 475 | 490 | 202,000 |
1995/06/07 | 465 | 511 | 465 | 489 | 424,000 |
1995/06/06 | 464 | 483 | 446 | 465 | 254,000 |
1995/06/05 | 430 | 450 | 430 | 450 | 170,000 |
1995/06/02 | 391 | 400 | 391 | 393 | 12,000 |
1995/06/01 | 390 | 390 | 390 | 390 | 9,000 |
1995/05/31 | 394 | 399 | 390 | 390 | 16,000 |
1995/05/30 | 395 | 405 | 393 | 399 | 11,000 |
1995/05/29 | 395 | 400 | 386 | 400 | 12,000 |
1995/05/26 | 410 | 410 | 391 | 391 | 30,000 |
1995/05/25 | 424 | 425 | 410 | 410 | 26,000 |
1995/05/24 | 419 | 425 | 418 | 425 | 20,000 |
1995/05/23 | 415 | 425 | 415 | 416 | 32,000 |
1995/05/22 | 434 | 439 | 411 | 420 | 49,000 |
1995/05/19 | 421 | 459 | 421 | 430 | 220,000 |
1995/05/18 | 410 | 420 | 409 | 409 | 32,000 |
1995/05/17 | 400 | 405 | 400 | 405 | 4,000 |
1995/05/16 | 405 | 405 | 400 | 400 | 6,000 |
1995/05/15 | 405 | 410 | 405 | 405 | 6,000 |
1995/05/12 | 410 | 418 | 410 | 418 | 3,000 |
1995/05/11 | 420 | 420 | 410 | 410 | 9,000 |
1995/05/10 | 420 | 420 | 419 | 419 | 5,000 |
1995/05/09 | 416 | 420 | 411 | 411 | 10,000 |
1995/05/08 | 420 | 420 | 420 | 420 | 15,000 |
1995/05/02 | 405 | 417 | 400 | 417 | 20,000 |
1995/05/01 | 410 | 410 | 405 | 405 | 4,000 |
1995/04/28 | 400 | 410 | 400 | 410 | 3,000 |
1995/04/27 | 405 | 405 | 400 | 400 | 9,000 |
1995/04/26 | 420 | 420 | 410 | 410 | 11,000 |
1995/04/25 | 410 | 420 | 410 | 420 | 7,000 |
1995/04/24 | 420 | 425 | 420 | 420 | 16,000 |
1995/04/21 | 419 | 420 | 419 | 420 | 6,000 |
1995/04/20 | 396 | 406 | 396 | 406 | 3,000 |
1995/04/19 | 390 | 390 | 390 | 390 | 8,000 |
1995/04/18 | 393 | 394 | 393 | 394 | 16,000 |
1995/04/14 | 410 | 420 | 410 | 420 | 9,000 |
1995/04/13 | 420 | 420 | 420 | 420 | 9,000 |
1995/04/12 | 399 | 400 | 399 | 400 | 7,000 |
1995/04/11 | 399 | 400 | 391 | 396 | 20,000 |
1995/04/10 | 390 | 390 | 390 | 390 | 10,000 |
1995/04/07 | 410 | 410 | 385 | 386 | 14,000 |
1995/04/06 | 410 | 410 | 410 | 410 | 6,000 |
1995/04/05 | 415 | 415 | 410 | 410 | 11,000 |
1995/04/04 | 410 | 410 | 405 | 410 | 6,000 |
1995/03/31 | 430 | 433 | 420 | 420 | 13,000 |
1995/03/30 | 425 | 425 | 425 | 425 | 3,000 |
1995/03/29 | 430 | 434 | 425 | 425 | 14,000 |
1995/03/28 | 404 | 430 | 404 | 430 | 31,000 |
1995/03/27 | 401 | 406 | 396 | 404 | 23,000 |
1995/03/24 | 396 | 400 | 395 | 398 | 11,000 |
1995/03/23 | 379 | 387 | 379 | 386 | 769,000 |
1995/03/22 | 383 | 383 | 378 | 379 | 785,000 |
1995/03/20 | 395 | 395 | 371 | 378 | 34,000 |
1995/03/17 | 416 | 416 | 396 | 396 | 17,000 |
1995/03/16 | 420 | 420 | 420 | 420 | 10,000 |
1995/03/15 | 420 | 425 | 420 | 420 | 18,000 |
1995/03/14 | 430 | 430 | 430 | 430 | 3,000 |
1995/03/13 | 440 | 440 | 440 | 440 | 2,000 |
1995/03/10 | 441 | 445 | 441 | 442 | 13,000 |
1995/03/09 | 460 | 460 | 442 | 442 | 5,000 |
1995/03/08 | 442 | 442 | 441 | 441 | 3,000 |
1995/03/07 | 460 | 460 | 460 | 460 | 9,000 |
1995/03/06 | 460 | 460 | 460 | 460 | 3,000 |
1995/03/03 | 461 | 465 | 458 | 465 | 11,000 |
1995/03/02 | 447 | 450 | 447 | 447 | 21,000 |
1995/03/01 | 450 | 450 | 446 | 447 | 23,000 |
1995/02/27 | 458 | 458 | 446 | 446 | 6,000 |
1995/02/24 | 479 | 479 | 465 | 465 | 11,000 |
1995/02/23 | 470 | 480 | 450 | 450 | 114,000 |
1995/02/22 | 442 | 470 | 440 | 470 | 10,000 |
1995/02/21 | 465 | 465 | 440 | 440 | 30,000 |
1995/02/20 | 466 | 466 | 460 | 460 | 10,000 |
1995/02/17 | 470 | 470 | 465 | 466 | 7,000 |
1995/02/16 | 480 | 480 | 475 | 475 | 7,000 |
1995/02/15 | 495 | 495 | 485 | 485 | 21,000 |
1995/02/14 | 500 | 500 | 495 | 495 | 11,000 |
1995/02/13 | 500 | 500 | 495 | 495 | 13,000 |
1995/02/10 | 500 | 500 | 495 | 499 | 10,000 |
1995/02/09 | 515 | 517 | 505 | 505 | 211,000 |
1995/02/08 | 520 | 520 | 520 | 520 | 1,000 |
1995/02/07 | 535 | 535 | 520 | 520 | 21,000 |
1995/02/06 | 517 | 535 | 517 | 535 | 10,000 |
1995/02/03 | 517 | 517 | 517 | 517 | 2,000 |
1995/02/02 | 521 | 521 | 520 | 520 | 4,000 |
1995/02/01 | 517 | 521 | 517 | 521 | 8,000 |
1995/01/31 | 517 | 518 | 517 | 517 | 7,000 |
1995/01/30 | 520 | 525 | 520 | 520 | 12,000 |
1995/01/27 | 515 | 525 | 512 | 520 | 17,000 |
1995/01/26 | 520 | 521 | 508 | 511 | 28,000 |
1995/01/25 | 521 | 525 | 505 | 508 | 45,000 |
1995/01/24 | 530 | 530 | 520 | 521 | 14,000 |
1995/01/23 | 546 | 546 | 530 | 530 | 11,000 |
1995/01/20 | 560 | 560 | 551 | 556 | 8,000 |
1995/01/19 | 590 | 590 | 569 | 569 | 40,000 |
1995/01/18 | 590 | 600 | 590 | 590 | 16,000 |
1995/01/17 | 590 | 590 | 590 | 590 | 1,000 |
1995/01/12 | 590 | 591 | 580 | 590 | 15,000 |
1995/01/11 | 582 | 590 | 582 | 590 | 13,000 |
1995/01/10 | 580 | 590 | 580 | 590 | 14,000 |
1995/01/09 | 590 | 590 | 590 | 590 | 1,000 |
1995/01/06 | 610 | 610 | 591 | 591 | 24,000 |
1995/01/05 | 604 | 611 | 604 | 610 | 11,000 |
1995/01/04 | 615 | 615 | 613 | 613 | 9,000 |