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 |
---|---|---|---|---|---|
2004/12/30 | 170 | 170 | 169 | 169 | 3,000 |
2004/12/29 | 170 | 179 | 169 | 169 | 21,000 |
2004/12/28 | 169 | 169 | 169 | 169 | 3,000 |
2004/12/27 | 169 | 169 | 166 | 166 | 11,000 |
2004/12/24 | 167 | 169 | 167 | 169 | 3,000 |
2004/12/22 | 166 | 166 | 165 | 165 | 11,000 |
2004/12/21 | 169 | 169 | 165 | 166 | 10,000 |
2004/12/17 | 168 | 173 | 168 | 170 | 29,000 |
2004/12/16 | 165 | 169 | 164 | 164 | 26,000 |
2004/12/15 | 163 | 165 | 163 | 165 | 2,000 |
2004/12/14 | 166 | 166 | 163 | 163 | 14,000 |
2004/12/13 | 164 | 168 | 163 | 163 | 18,000 |
2004/12/10 | 163 | 163 | 163 | 163 | 5,000 |
2004/12/09 | 163 | 163 | 163 | 163 | 9,000 |
2004/12/08 | 163 | 163 | 163 | 163 | 1,000 |
2004/12/07 | 169 | 169 | 165 | 165 | 8,000 |
2004/12/06 | 168 | 168 | 168 | 168 | 2,000 |
2004/12/03 | 167 | 167 | 167 | 167 | 1,000 |
2004/11/29 | 168 | 168 | 168 | 168 | 7,000 |
2004/11/25 | 165 | 165 | 165 | 165 | 5,000 |
2004/11/24 | 169 | 170 | 169 | 170 | 9,000 |
2004/11/22 | 167 | 167 | 167 | 167 | 3,000 |
2004/11/18 | 166 | 166 | 166 | 166 | 6,000 |
2004/11/17 | 166 | 166 | 166 | 166 | 1,000 |
2004/11/16 | 169 | 169 | 169 | 169 | 5,000 |
2004/11/15 | 166 | 169 | 164 | 164 | 14,000 |
2004/11/11 | 166 | 166 | 166 | 166 | 2,000 |
2004/11/10 | 166 | 166 | 166 | 166 | 1,000 |
2004/11/09 | 166 | 166 | 166 | 166 | 2,000 |
2004/11/05 | 167 | 167 | 166 | 166 | 2,000 |
2004/11/04 | 166 | 166 | 166 | 166 | 1,000 |
2004/11/02 | 170 | 171 | 166 | 166 | 10,000 |
2004/11/01 | 166 | 166 | 166 | 166 | 5,000 |
2004/10/29 | 169 | 169 | 169 | 169 | 6,000 |
2004/10/28 | 166 | 166 | 166 | 166 | 2,000 |
2004/10/27 | 169 | 169 | 169 | 169 | 4,000 |
2004/10/26 | 165 | 166 | 165 | 166 | 2,000 |
2004/10/25 | 165 | 165 | 165 | 165 | 1,000 |
2004/10/21 | 166 | 170 | 166 | 170 | 2,000 |
2004/10/19 | 166 | 166 | 166 | 166 | 1,000 |
2004/10/18 | 169 | 172 | 162 | 165 | 9,000 |
2004/10/15 | 170 | 170 | 170 | 170 | 3,000 |
2004/10/14 | 174 | 174 | 174 | 174 | 3,000 |
2004/10/13 | 170 | 175 | 170 | 172 | 5,000 |
2004/10/12 | 163 | 166 | 163 | 166 | 4,000 |
2004/10/06 | 164 | 170 | 163 | 163 | 7,000 |
2004/10/05 | 163 | 163 | 163 | 163 | 2,000 |
2004/09/30 | 161 | 161 | 161 | 161 | 2,000 |
2004/09/29 | 161 | 161 | 161 | 161 | 1,000 |
2004/09/27 | 162 | 162 | 162 | 162 | 6,000 |
2004/09/22 | 162 | 162 | 162 | 162 | 2,000 |
2004/09/21 | 162 | 162 | 161 | 161 | 6,000 |
2004/09/17 | 164 | 164 | 164 | 164 | 1,000 |
2004/09/16 | 165 | 165 | 165 | 165 | 1,000 |
2004/09/15 | 170 | 170 | 170 | 170 | 2,000 |
2004/09/14 | 169 | 170 | 169 | 170 | 4,000 |
2004/09/08 | 163 | 163 | 163 | 163 | 2,000 |
2004/09/07 | 162 | 162 | 162 | 162 | 10,000 |
2004/09/06 | 165 | 165 | 162 | 162 | 5,000 |
2004/09/02 | 178 | 178 | 178 | 178 | 1,000 |
2004/09/01 | 179 | 179 | 178 | 178 | 3,000 |
2004/08/31 | 170 | 170 | 168 | 170 | 10,000 |
2004/08/30 | 168 | 168 | 168 | 168 | 2,000 |
2004/08/27 | 165 | 165 | 165 | 165 | 1,000 |
2004/08/26 | 161 | 162 | 161 | 162 | 2,000 |
2004/08/25 | 163 | 163 | 161 | 161 | 3,000 |
2004/08/20 | 163 | 163 | 163 | 163 | 1,000 |
2004/08/19 | 162 | 162 | 162 | 162 | 6,000 |
2004/08/13 | 167 | 167 | 167 | 167 | 2,000 |
2004/08/11 | 162 | 162 | 162 | 162 | 1,000 |
2004/08/10 | 170 | 170 | 170 | 170 | 12,000 |
2004/08/06 | 170 | 170 | 170 | 170 | 4,000 |
2004/08/05 | 170 | 170 | 170 | 170 | 4,000 |
2004/08/04 | 172 | 172 | 170 | 170 | 5,000 |
2004/08/03 | 174 | 174 | 171 | 171 | 4,000 |
2004/07/30 | 176 | 176 | 173 | 173 | 9,000 |
2004/07/29 | 176 | 176 | 175 | 175 | 9,000 |
2004/07/28 | 178 | 178 | 175 | 175 | 7,000 |
2004/07/27 | 175 | 175 | 175 | 175 | 4,000 |
2004/07/26 | 172 | 172 | 171 | 171 | 9,000 |
2004/07/23 | 175 | 175 | 170 | 170 | 2,000 |
2004/07/22 | 175 | 175 | 175 | 175 | 6,000 |
2004/07/21 | 175 | 175 | 173 | 173 | 3,000 |
2004/07/20 | 173 | 173 | 173 | 173 | 1,000 |
2004/07/16 | 171 | 171 | 170 | 170 | 12,000 |
2004/07/15 | 171 | 180 | 171 | 171 | 18,000 |
2004/07/13 | 171 | 171 | 170 | 170 | 10,000 |
2004/07/12 | 170 | 170 | 170 | 170 | 3,000 |
2004/07/09 | 178 | 178 | 170 | 170 | 9,000 |
2004/07/06 | 180 | 180 | 180 | 180 | 4,000 |
2004/07/05 | 180 | 180 | 180 | 180 | 4,000 |
2004/07/02 | 180 | 181 | 172 | 180 | 6,000 |
2004/07/01 | 180 | 180 | 180 | 180 | 3,000 |
2004/06/29 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/28 | 181 | 181 | 181 | 181 | 6,000 |
2004/06/25 | 181 | 181 | 181 | 181 | 3,000 |
2004/06/24 | 178 | 178 | 178 | 178 | 1,000 |
2004/06/23 | 174 | 175 | 174 | 175 | 9,000 |
2004/06/22 | 170 | 171 | 170 | 171 | 19,000 |
2004/06/17 | 169 | 169 | 167 | 167 | 7,000 |
2004/06/16 | 166 | 166 | 166 | 166 | 3,000 |
2004/06/15 | 165 | 165 | 165 | 165 | 5,000 |
2004/06/14 | 169 | 169 | 165 | 165 | 7,000 |
2004/06/11 | 165 | 169 | 165 | 169 | 7,000 |
2004/06/10 | 164 | 165 | 164 | 165 | 7,000 |
2004/06/08 | 162 | 162 | 158 | 160 | 29,000 |
2004/06/07 | 162 | 162 | 162 | 162 | 2,000 |
2004/06/03 | 163 | 163 | 160 | 160 | 17,000 |
2004/06/02 | 160 | 160 | 160 | 160 | 1,000 |
2004/06/01 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/27 | 172 | 172 | 172 | 172 | 6,000 |
2004/05/26 | 169 | 169 | 169 | 169 | 1,000 |
2004/05/25 | 161 | 161 | 161 | 161 | 1,000 |
2004/05/24 | 164 | 164 | 164 | 164 | 1,000 |
2004/05/21 | 160 | 160 | 159 | 160 | 4,000 |
2004/05/18 | 159 | 159 | 159 | 159 | 1,000 |
2004/05/17 | 159 | 159 | 159 | 159 | 20,000 |
2004/05/14 | 173 | 173 | 173 | 173 | 5,000 |
2004/05/13 | 173 | 173 | 173 | 173 | 1,000 |
2004/05/11 | 166 | 173 | 166 | 173 | 5,000 |
2004/05/10 | 178 | 178 | 175 | 175 | 4,000 |
2004/05/07 | 175 | 175 | 175 | 175 | 2,000 |
2004/05/06 | 171 | 175 | 171 | 175 | 6,000 |
2004/04/30 | 185 | 185 | 185 | 185 | 3,000 |
2004/04/27 | 188 | 188 | 188 | 188 | 9,000 |
2004/04/26 | 188 | 188 | 188 | 188 | 5,000 |
2004/04/23 | 188 | 188 | 188 | 188 | 1,000 |
2004/04/22 | 185 | 187 | 185 | 187 | 4,000 |
2004/04/21 | 185 | 187 | 180 | 187 | 10,000 |
2004/04/20 | 185 | 185 | 180 | 180 | 8,000 |
2004/04/16 | 188 | 188 | 188 | 188 | 10,000 |
2004/04/15 | 199 | 200 | 195 | 195 | 7,000 |
2004/04/14 | 190 | 199 | 190 | 199 | 17,000 |
2004/04/13 | 190 | 190 | 190 | 190 | 7,000 |
2004/04/08 | 184 | 188 | 184 | 188 | 11,000 |
2004/04/07 | 180 | 184 | 180 | 184 | 12,000 |
2004/04/06 | 189 | 189 | 188 | 188 | 16,000 |
2004/04/05 | 183 | 189 | 183 | 189 | 17,000 |
2004/04/02 | 183 | 183 | 183 | 183 | 6,000 |
2004/04/01 | 170 | 183 | 170 | 183 | 18,000 |
2004/03/31 | 170 | 170 | 170 | 170 | 2,000 |
2004/03/30 | 171 | 171 | 171 | 171 | 3,000 |
2004/03/29 | 177 | 177 | 175 | 175 | 8,000 |
2004/03/26 | 175 | 179 | 175 | 179 | 9,000 |
2004/03/25 | 173 | 175 | 173 | 175 | 13,000 |
2004/03/24 | 173 | 173 | 173 | 173 | 1,000 |
2004/03/23 | 173 | 173 | 173 | 173 | 5,000 |
2004/03/22 | 171 | 178 | 171 | 178 | 4,000 |
2004/03/19 | 178 | 178 | 170 | 170 | 20,000 |
2004/03/18 | 183 | 183 | 180 | 180 | 6,000 |
2004/03/17 | 182 | 182 | 182 | 182 | 1,000 |
2004/03/16 | 175 | 184 | 171 | 184 | 16,000 |
2004/03/15 | 178 | 184 | 175 | 175 | 22,000 |
2004/03/12 | 180 | 180 | 180 | 180 | 15,000 |
2004/03/11 | 185 | 185 | 180 | 180 | 4,000 |
2004/03/10 | 190 | 191 | 185 | 185 | 33,000 |
2004/03/09 | 188 | 190 | 188 | 190 | 9,000 |
2004/03/08 | 179 | 189 | 179 | 188 | 7,000 |
2004/03/05 | 181 | 181 | 170 | 178 | 13,000 |
2004/03/04 | 183 | 183 | 183 | 183 | 8,000 |
2004/03/03 | 179 | 184 | 175 | 183 | 12,000 |
2004/03/02 | 172 | 175 | 172 | 175 | 6,000 |
2004/03/01 | 169 | 173 | 169 | 170 | 8,000 |
2004/02/27 | 165 | 165 | 165 | 165 | 6,000 |
2004/02/26 | 162 | 165 | 162 | 162 | 5,000 |
2004/02/25 | 161 | 161 | 161 | 161 | 5,000 |
2004/02/24 | 161 | 161 | 161 | 161 | 1,000 |
2004/02/23 | 160 | 162 | 160 | 161 | 11,000 |
2004/02/20 | 161 | 161 | 161 | 161 | 1,000 |
2004/02/19 | 161 | 161 | 160 | 160 | 7,000 |
2004/02/18 | 161 | 161 | 161 | 161 | 10,000 |
2004/02/17 | 160 | 161 | 155 | 161 | 9,000 |
2004/02/16 | 169 | 169 | 160 | 169 | 15,000 |
2004/02/13 | 160 | 162 | 158 | 162 | 10,000 |
2004/02/12 | 160 | 160 | 160 | 160 | 1,000 |
2004/02/10 | 160 | 160 | 160 | 160 | 1,000 |
2004/02/09 | 158 | 162 | 158 | 162 | 3,000 |
2004/02/03 | 162 | 162 | 160 | 160 | 10,000 |
2004/02/02 | 161 | 163 | 159 | 161 | 19,000 |
2004/01/30 | 160 | 160 | 160 | 160 | 1,000 |
2004/01/29 | 160 | 160 | 160 | 160 | 3,000 |
2004/01/28 | 161 | 161 | 161 | 161 | 6,000 |
2004/01/27 | 158 | 158 | 158 | 158 | 1,000 |
2004/01/26 | 154 | 154 | 154 | 154 | 5,000 |
2004/01/23 | 153 | 153 | 153 | 153 | 7,000 |
2004/01/22 | 155 | 155 | 155 | 155 | 4,000 |
2004/01/21 | 153 | 155 | 153 | 155 | 3,000 |
2004/01/20 | 152 | 152 | 151 | 151 | 7,000 |
2004/01/19 | 153 | 153 | 152 | 152 | 4,000 |
2004/01/16 | 152 | 152 | 152 | 152 | 6,000 |
2004/01/15 | 157 | 157 | 152 | 152 | 5,000 |
2004/01/14 | 156 | 156 | 156 | 156 | 2,000 |
2004/01/13 | 157 | 157 | 157 | 157 | 1,000 |
2004/01/09 | 156 | 156 | 156 | 156 | 2,000 |
2004/01/08 | 165 | 165 | 165 | 165 | 5,000 |
2004/01/07 | 164 | 164 | 144 | 144 | 11,000 |
2004/01/05 | 179 | 179 | 160 | 161 | 5,000 |