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 |
---|---|---|---|---|---|
2000/12/29 | 195 | 197 | 194 | 197 | 6,000 |
2000/12/28 | 184 | 194 | 184 | 194 | 7,000 |
2000/12/27 | 192 | 192 | 192 | 192 | 3,000 |
2000/12/25 | 190 | 191 | 190 | 191 | 9,000 |
2000/12/22 | 191 | 191 | 191 | 191 | 3,000 |
2000/12/21 | 196 | 196 | 196 | 196 | 6,000 |
2000/12/19 | 193 | 193 | 190 | 191 | 20,000 |
2000/12/18 | 203 | 203 | 198 | 198 | 2,000 |
2000/12/15 | 193 | 200 | 193 | 200 | 7,000 |
2000/12/13 | 200 | 200 | 191 | 191 | 5,000 |
2000/12/12 | 200 | 200 | 200 | 200 | 16,000 |
2000/12/11 | 195 | 200 | 195 | 200 | 3,000 |
2000/12/08 | 200 | 200 | 200 | 200 | 2,000 |
2000/12/05 | 193 | 200 | 193 | 200 | 4,000 |
2000/12/04 | 193 | 193 | 193 | 193 | 2,000 |
2000/11/30 | 193 | 193 | 193 | 193 | 1,000 |
2000/11/29 | 200 | 200 | 200 | 200 | 18,000 |
2000/11/28 | 200 | 200 | 200 | 200 | 20,000 |
2000/11/27 | 200 | 200 | 200 | 200 | 5,000 |
2000/11/24 | 197 | 197 | 197 | 197 | 2,000 |
2000/11/22 | 200 | 200 | 197 | 197 | 5,000 |
2000/11/17 | 197 | 197 | 197 | 197 | 1,000 |
2000/11/16 | 197 | 197 | 197 | 197 | 4,000 |
2000/11/14 | 197 | 197 | 197 | 197 | 5,000 |
2000/11/13 | 208 | 208 | 208 | 208 | 1,000 |
2000/11/10 | 199 | 200 | 199 | 200 | 3,000 |
2000/11/09 | 199 | 200 | 199 | 200 | 8,000 |
2000/11/08 | 200 | 200 | 200 | 200 | 5,000 |
2000/11/07 | 200 | 200 | 200 | 200 | 26,000 |
2000/11/06 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/02 | 198 | 200 | 198 | 200 | 2,000 |
2000/10/31 | 198 | 198 | 198 | 198 | 3,000 |
2000/10/30 | 198 | 198 | 198 | 198 | 2,000 |
2000/10/24 | 193 | 193 | 193 | 193 | 1,000 |
2000/10/20 | 190 | 190 | 190 | 190 | 1,000 |
2000/10/18 | 219 | 219 | 219 | 219 | 1,000 |
2000/10/17 | 227 | 227 | 227 | 227 | 5,000 |
2000/10/16 | 200 | 200 | 200 | 200 | 7,000 |
2000/10/13 | 190 | 200 | 190 | 200 | 4,000 |
2000/10/12 | 200 | 200 | 200 | 200 | 3,000 |
2000/10/11 | 200 | 200 | 200 | 200 | 1,000 |
2000/10/05 | 210 | 210 | 210 | 210 | 16,000 |
2000/10/04 | 205 | 210 | 205 | 210 | 10,000 |
2000/10/02 | 200 | 200 | 200 | 200 | 15,000 |
2000/09/29 | 200 | 200 | 200 | 200 | 14,000 |
2000/09/28 | 195 | 195 | 190 | 191 | 4,000 |
2000/09/27 | 200 | 200 | 200 | 200 | 8,000 |
2000/09/26 | 200 | 200 | 200 | 200 | 2,000 |
2000/09/20 | 199 | 200 | 190 | 190 | 7,000 |
2000/09/18 | 200 | 200 | 192 | 200 | 15,000 |
2000/09/14 | 200 | 200 | 200 | 200 | 7,000 |
2000/09/13 | 200 | 200 | 200 | 200 | 3,000 |
2000/09/12 | 187 | 190 | 187 | 190 | 4,000 |
2000/09/08 | 190 | 190 | 190 | 190 | 3,000 |
2000/09/05 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/01 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/31 | 190 | 190 | 190 | 190 | 2,000 |
2000/08/30 | 200 | 200 | 200 | 200 | 1,000 |
2000/08/29 | 200 | 200 | 200 | 200 | 4,000 |
2000/08/24 | 190 | 190 | 190 | 190 | 4,000 |
2000/08/22 | 189 | 189 | 188 | 188 | 4,000 |
2000/08/17 | 189 | 189 | 189 | 189 | 1,000 |
2000/08/16 | 189 | 189 | 189 | 189 | 2,000 |
2000/08/15 | 188 | 188 | 188 | 188 | 1,000 |
2000/08/14 | 187 | 187 | 187 | 187 | 2,000 |
2000/08/08 | 190 | 190 | 185 | 185 | 3,000 |
2000/08/03 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/01 | 200 | 200 | 200 | 200 | 3,000 |
2000/07/31 | 200 | 200 | 200 | 200 | 11,000 |
2000/07/27 | 201 | 201 | 201 | 201 | 6,000 |
2000/07/26 | 201 | 201 | 201 | 201 | 3,000 |
2000/07/24 | 211 | 211 | 201 | 201 | 7,000 |
2000/07/21 | 212 | 212 | 210 | 210 | 6,000 |
2000/07/19 | 213 | 214 | 213 | 214 | 7,000 |
2000/07/18 | 215 | 215 | 212 | 212 | 13,000 |
2000/07/17 | 212 | 212 | 212 | 212 | 1,000 |
2000/07/14 | 218 | 223 | 218 | 223 | 3,000 |
2000/07/13 | 218 | 218 | 218 | 218 | 5,000 |
2000/07/12 | 224 | 224 | 224 | 224 | 1,000 |
2000/07/11 | 215 | 224 | 212 | 224 | 8,000 |
2000/07/10 | 218 | 218 | 218 | 218 | 4,000 |
2000/07/07 | 212 | 218 | 212 | 218 | 3,000 |
2000/07/05 | 217 | 222 | 217 | 218 | 7,000 |
2000/07/04 | 211 | 212 | 211 | 212 | 6,000 |
2000/07/03 | 210 | 211 | 210 | 211 | 10,000 |
2000/06/30 | 205 | 210 | 200 | 210 | 13,000 |
2000/06/29 | 202 | 203 | 200 | 203 | 14,000 |
2000/06/28 | 200 | 202 | 200 | 201 | 5,000 |
2000/06/27 | 202 | 202 | 200 | 200 | 3,000 |
2000/06/26 | 203 | 203 | 203 | 203 | 5,000 |
2000/06/23 | 203 | 203 | 203 | 203 | 5,000 |
2000/06/22 | 203 | 210 | 203 | 203 | 16,000 |
2000/06/21 | 200 | 200 | 200 | 200 | 9,000 |
2000/06/20 | 196 | 198 | 196 | 197 | 10,000 |
2000/06/19 | 200 | 200 | 196 | 196 | 11,000 |
2000/06/16 | 210 | 210 | 200 | 200 | 9,000 |
2000/06/15 | 200 | 200 | 200 | 200 | 2,000 |
2000/06/14 | 200 | 200 | 200 | 200 | 6,000 |
2000/06/13 | 200 | 200 | 200 | 200 | 18,000 |
2000/06/12 | 200 | 200 | 198 | 200 | 26,000 |
2000/06/08 | 195 | 200 | 194 | 200 | 7,000 |
2000/06/07 | 170 | 170 | 170 | 170 | 1,000 |
2000/06/06 | 191 | 195 | 191 | 195 | 3,000 |
2000/06/01 | 200 | 200 | 190 | 190 | 2,000 |
2000/05/30 | 192 | 200 | 192 | 200 | 5,000 |
2000/05/29 | 195 | 195 | 192 | 195 | 14,000 |
2000/05/26 | 195 | 195 | 195 | 195 | 3,000 |
2000/05/25 | 200 | 200 | 195 | 195 | 2,000 |
2000/05/24 | 196 | 196 | 195 | 195 | 4,000 |
2000/05/23 | 200 | 200 | 195 | 195 | 3,000 |
2000/05/17 | 210 | 210 | 210 | 210 | 1,000 |
2000/05/16 | 201 | 201 | 195 | 195 | 4,000 |
2000/05/12 | 201 | 201 | 201 | 201 | 1,000 |
2000/05/11 | 205 | 205 | 200 | 200 | 2,000 |
2000/05/10 | 205 | 205 | 205 | 205 | 3,000 |
2000/05/09 | 206 | 206 | 206 | 206 | 1,000 |
2000/05/02 | 205 | 205 | 205 | 205 | 1,000 |
2000/05/01 | 178 | 178 | 178 | 178 | 5,000 |
2000/04/28 | 210 | 210 | 203 | 203 | 5,000 |
2000/04/27 | 210 | 210 | 210 | 210 | 1,000 |
2000/04/26 | 203 | 203 | 203 | 203 | 3,000 |
2000/04/24 | 206 | 206 | 203 | 203 | 5,000 |
2000/04/20 | 206 | 206 | 206 | 206 | 2,000 |
2000/04/19 | 200 | 205 | 200 | 205 | 3,000 |
2000/04/18 | 201 | 201 | 200 | 200 | 5,000 |
2000/04/17 | 225 | 225 | 220 | 220 | 9,000 |
2000/04/12 | 233 | 233 | 233 | 233 | 2,000 |
2000/04/10 | 234 | 234 | 234 | 234 | 1,000 |
2000/04/07 | 233 | 233 | 233 | 233 | 1,000 |
2000/04/05 | 235 | 235 | 235 | 235 | 15,000 |
2000/04/03 | 240 | 245 | 240 | 240 | 6,000 |
2000/03/31 | 239 | 239 | 231 | 239 | 7,000 |
2000/03/30 | 239 | 239 | 235 | 235 | 2,000 |
2000/03/29 | 240 | 240 | 235 | 239 | 5,000 |
2000/03/28 | 240 | 240 | 240 | 240 | 2,000 |
2000/03/27 | 235 | 240 | 235 | 240 | 16,000 |
2000/03/24 | 230 | 235 | 230 | 235 | 7,000 |
2000/03/23 | 235 | 235 | 235 | 235 | 15,000 |
2000/03/22 | 230 | 240 | 230 | 240 | 8,000 |
2000/03/21 | 224 | 225 | 221 | 221 | 10,000 |
2000/03/17 | 230 | 230 | 225 | 230 | 9,000 |
2000/03/16 | 230 | 230 | 230 | 230 | 5,000 |
2000/03/15 | 237 | 237 | 235 | 235 | 7,000 |
2000/03/14 | 247 | 247 | 239 | 242 | 7,000 |
2000/03/13 | 242 | 250 | 225 | 250 | 29,000 |
2000/03/10 | 239 | 239 | 237 | 237 | 9,000 |
2000/03/09 | 231 | 239 | 231 | 239 | 33,000 |
2000/03/07 | 239 | 239 | 231 | 231 | 9,000 |
2000/03/06 | 239 | 240 | 226 | 239 | 9,000 |
2000/03/03 | 244 | 244 | 221 | 221 | 16,000 |
2000/03/02 | 225 | 239 | 225 | 239 | 24,000 |
2000/03/01 | 249 | 249 | 221 | 221 | 24,000 |
2000/02/29 | 270 | 270 | 245 | 250 | 97,000 |
2000/02/25 | 171 | 180 | 171 | 180 | 4,000 |
2000/02/24 | 171 | 172 | 170 | 170 | 5,000 |
2000/02/23 | 180 | 180 | 166 | 166 | 6,000 |
2000/02/22 | 180 | 180 | 177 | 180 | 10,000 |
2000/02/21 | 185 | 185 | 175 | 181 | 38,000 |
2000/02/18 | 183 | 183 | 182 | 182 | 7,000 |
2000/02/17 | 183 | 183 | 183 | 183 | 1,000 |
2000/02/16 | 183 | 183 | 183 | 183 | 1,000 |
2000/02/15 | 182 | 182 | 182 | 182 | 2,000 |
2000/02/09 | 182 | 182 | 182 | 182 | 1,000 |
2000/02/04 | 181 | 181 | 181 | 181 | 1,000 |
2000/02/01 | 182 | 185 | 182 | 185 | 2,000 |
2000/01/31 | 180 | 182 | 180 | 182 | 11,000 |
2000/01/28 | 200 | 200 | 200 | 200 | 7,000 |
2000/01/27 | 200 | 200 | 200 | 200 | 10,000 |
2000/01/26 | 195 | 195 | 195 | 195 | 4,000 |
2000/01/24 | 186 | 186 | 186 | 186 | 5,000 |
2000/01/20 | 186 | 186 | 186 | 186 | 3,000 |
2000/01/19 | 186 | 186 | 185 | 185 | 8,000 |
2000/01/18 | 186 | 186 | 186 | 186 | 2,000 |
2000/01/17 | 185 | 185 | 185 | 185 | 3,000 |
2000/01/14 | 189 | 189 | 189 | 189 | 6,000 |
2000/01/12 | 191 | 191 | 190 | 190 | 3,000 |
2000/01/05 | 191 | 200 | 190 | 200 | 13,000 |
2000/01/04 | 196 | 198 | 196 | 196 | 3,000 |