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 |
|---|---|---|---|---|---|
| 2006/12/29 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/12/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/12/27 | 297 | 300 | 296 | 300 | 16,000 |
| 2006/12/26 | 294 | 300 | 294 | 300 | 24,000 |
| 2006/12/25 | 291 | 299 | 290 | 295 | 19,000 |
| 2006/12/22 | 297 | 298 | 288 | 291 | 16,000 |
| 2006/12/21 | 304 | 304 | 296 | 297 | 18,000 |
| 2006/12/20 | 297 | 302 | 297 | 302 | 28,000 |
| 2006/12/19 | 303 | 303 | 294 | 301 | 27,000 |
| 2006/12/18 | 292 | 315 | 292 | 304 | 32,000 |
| 2006/12/15 | 282 | 295 | 282 | 290 | 54,000 |
| 2006/12/14 | 272 | 300 | 272 | 286 | 87,000 |
| 2006/12/12 | 264 | 264 | 261 | 261 | 16,000 |
| 2006/12/11 | 256 | 265 | 256 | 256 | 5,000 |
| 2006/12/08 | 259 | 259 | 255 | 255 | 15,000 |
| 2006/12/07 | 258 | 260 | 258 | 260 | 5,000 |
| 2006/12/06 | 257 | 260 | 257 | 260 | 7,000 |
| 2006/12/05 | 269 | 269 | 258 | 258 | 13,000 |
| 2006/12/04 | 255 | 255 | 255 | 255 | 8,000 |
| 2006/12/01 | 260 | 260 | 260 | 260 | 6,000 |
| 2006/11/30 | 252 | 253 | 252 | 252 | 4,000 |
| 2006/11/29 | 254 | 255 | 252 | 255 | 13,000 |
| 2006/11/28 | 247 | 247 | 241 | 247 | 7,000 |
| 2006/11/27 | 255 | 255 | 253 | 253 | 4,000 |
| 2006/11/24 | 248 | 255 | 248 | 255 | 10,000 |
| 2006/11/22 | 248 | 248 | 245 | 245 | 4,000 |
| 2006/11/21 | 246 | 248 | 246 | 248 | 16,000 |
| 2006/11/20 | 260 | 260 | 253 | 260 | 12,000 |
| 2006/11/17 | 265 | 265 | 264 | 264 | 4,000 |
| 2006/11/16 | 267 | 269 | 267 | 269 | 10,000 |
| 2006/11/15 | 270 | 272 | 270 | 270 | 9,000 |
| 2006/11/14 | 263 | 269 | 263 | 269 | 5,000 |
| 2006/11/13 | 261 | 261 | 260 | 261 | 3,000 |
| 2006/11/10 | 251 | 265 | 251 | 260 | 14,000 |
| 2006/11/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/11/07 | 258 | 258 | 258 | 258 | 2,000 |
| 2006/11/01 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/10/31 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/10/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/10/27 | 269 | 269 | 269 | 269 | 3,000 |
| 2006/10/26 | 268 | 273 | 268 | 269 | 8,000 |
| 2006/10/25 | 269 | 269 | 268 | 268 | 3,000 |
| 2006/10/24 | 267 | 267 | 267 | 267 | 2,000 |
| 2006/10/23 | 266 | 270 | 266 | 268 | 7,000 |
| 2006/10/20 | 266 | 266 | 261 | 261 | 4,000 |
| 2006/10/19 | 260 | 266 | 260 | 266 | 8,000 |
| 2006/10/18 | 256 | 257 | 255 | 257 | 6,000 |
| 2006/10/17 | 252 | 252 | 252 | 252 | 5,000 |
| 2006/10/13 | 251 | 253 | 251 | 251 | 3,000 |
| 2006/10/12 | 251 | 256 | 251 | 252 | 6,000 |
| 2006/10/11 | 260 | 261 | 251 | 251 | 8,000 |
| 2006/10/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/10/06 | 265 | 265 | 263 | 263 | 8,000 |
| 2006/10/05 | 274 | 274 | 265 | 266 | 5,000 |
| 2006/10/04 | 270 | 272 | 266 | 272 | 46,000 |
| 2006/10/03 | 264 | 265 | 264 | 265 | 10,000 |
| 2006/10/02 | 251 | 264 | 251 | 263 | 36,000 |
| 2006/09/29 | 245 | 248 | 245 | 248 | 6,000 |
| 2006/09/28 | 243 | 250 | 243 | 250 | 5,000 |
| 2006/09/27 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/09/26 | 249 | 249 | 238 | 240 | 8,000 |
| 2006/09/22 | 246 | 249 | 246 | 249 | 4,000 |
| 2006/09/21 | 250 | 250 | 249 | 249 | 2,000 |
| 2006/09/20 | 252 | 252 | 245 | 245 | 4,000 |
| 2006/09/19 | 262 | 262 | 257 | 257 | 8,000 |
| 2006/09/15 | 245 | 270 | 245 | 263 | 13,000 |
| 2006/09/14 | 250 | 250 | 235 | 235 | 19,000 |
| 2006/09/13 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/09/12 | 251 | 251 | 251 | 251 | 3,000 |
| 2006/09/11 | 252 | 253 | 251 | 251 | 6,000 |
| 2006/09/08 | 252 | 254 | 252 | 254 | 3,000 |
| 2006/09/07 | 255 | 255 | 251 | 251 | 12,000 |
| 2006/09/06 | 256 | 256 | 255 | 255 | 5,000 |
| 2006/09/04 | 255 | 255 | 252 | 255 | 14,000 |
| 2006/09/01 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/08/31 | 252 | 252 | 252 | 252 | 3,000 |
| 2006/08/30 | 253 | 255 | 253 | 255 | 3,000 |
| 2006/08/29 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/08/28 | 259 | 259 | 255 | 255 | 7,000 |
| 2006/08/25 | 259 | 259 | 259 | 259 | 5,000 |
| 2006/08/24 | 256 | 260 | 256 | 260 | 4,000 |
| 2006/08/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/08/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2006/08/18 | 263 | 263 | 261 | 261 | 5,000 |
| 2006/08/17 | 255 | 263 | 255 | 263 | 11,000 |
| 2006/08/16 | 259 | 259 | 259 | 259 | 4,000 |
| 2006/08/15 | 251 | 253 | 251 | 253 | 3,000 |
| 2006/08/14 | 242 | 242 | 242 | 242 | 5,000 |
| 2006/08/11 | 257 | 257 | 257 | 257 | 3,000 |
| 2006/08/10 | 256 | 258 | 256 | 258 | 2,000 |
| 2006/08/08 | 264 | 264 | 261 | 261 | 8,000 |
| 2006/08/07 | 251 | 263 | 251 | 263 | 4,000 |
| 2006/08/04 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/08/02 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/07/31 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/07/27 | 257 | 257 | 257 | 257 | 3,000 |
| 2006/07/25 | 253 | 253 | 252 | 252 | 3,000 |
| 2006/07/24 | 251 | 260 | 251 | 260 | 14,000 |
| 2006/07/21 | 250 | 260 | 250 | 252 | 8,000 |
| 2006/07/20 | 250 | 250 | 249 | 249 | 4,000 |
| 2006/07/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/07/18 | 270 | 270 | 261 | 261 | 6,000 |
| 2006/07/13 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/07/12 | 276 | 285 | 275 | 275 | 10,000 |
| 2006/07/11 | 275 | 276 | 275 | 276 | 3,000 |
| 2006/07/10 | 275 | 275 | 275 | 275 | 5,000 |
| 2006/07/07 | 279 | 279 | 275 | 276 | 5,000 |
| 2006/07/06 | 272 | 280 | 272 | 280 | 7,000 |
| 2006/07/05 | 279 | 297 | 273 | 277 | 31,000 |
| 2006/07/04 | 270 | 270 | 269 | 269 | 2,000 |
| 2006/06/30 | 261 | 261 | 260 | 260 | 2,000 |
| 2006/06/29 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/06/28 | 263 | 263 | 260 | 260 | 5,000 |
| 2006/06/27 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/06/26 | 281 | 281 | 280 | 280 | 3,000 |
| 2006/06/23 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/06/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/06/21 | 275 | 275 | 270 | 270 | 11,000 |
| 2006/06/20 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/06/19 | 275 | 275 | 275 | 275 | 5,000 |
| 2006/06/16 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/06/15 | 255 | 265 | 255 | 265 | 20,000 |
| 2006/06/12 | 260 | 260 | 260 | 260 | 20,000 |
| 2006/06/09 | 251 | 251 | 251 | 251 | 15,000 |
| 2006/06/08 | 252 | 252 | 250 | 251 | 17,000 |
| 2006/06/07 | 260 | 266 | 252 | 252 | 19,000 |
| 2006/06/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/06/05 | 271 | 273 | 271 | 273 | 6,000 |
| 2006/06/02 | 280 | 280 | 273 | 273 | 13,000 |
| 2006/06/01 | 281 | 281 | 280 | 280 | 10,000 |
| 2006/05/31 | 281 | 282 | 281 | 281 | 9,000 |
| 2006/05/30 | 299 | 299 | 295 | 295 | 4,000 |
| 2006/05/29 | 300 | 300 | 296 | 300 | 10,000 |
| 2006/05/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/05/25 | 296 | 296 | 286 | 286 | 6,000 |
| 2006/05/23 | 280 | 298 | 275 | 297 | 22,000 |
| 2006/05/22 | 300 | 300 | 291 | 291 | 6,000 |
| 2006/05/19 | 296 | 298 | 291 | 298 | 17,000 |
| 2006/05/18 | 296 | 296 | 296 | 296 | 2,000 |
| 2006/05/17 | 300 | 317 | 300 | 317 | 27,000 |
| 2006/05/16 | 313 | 313 | 305 | 305 | 9,000 |
| 2006/05/15 | 312 | 314 | 311 | 314 | 17,000 |
| 2006/05/12 | 317 | 317 | 314 | 314 | 32,000 |
| 2006/05/11 | 315 | 322 | 315 | 322 | 39,000 |
| 2006/05/10 | 307 | 315 | 304 | 315 | 29,000 |
| 2006/05/09 | 305 | 307 | 305 | 307 | 4,000 |
| 2006/05/08 | 300 | 301 | 299 | 299 | 9,000 |
| 2006/05/02 | 292 | 297 | 292 | 297 | 8,000 |
| 2006/05/01 | 290 | 292 | 290 | 292 | 11,000 |
| 2006/04/28 | 292 | 297 | 292 | 297 | 5,000 |
| 2006/04/27 | 299 | 299 | 292 | 292 | 2,000 |
| 2006/04/26 | 299 | 299 | 297 | 297 | 13,000 |
| 2006/04/25 | 297 | 297 | 297 | 297 | 31,000 |
| 2006/04/24 | 300 | 300 | 297 | 297 | 24,000 |
| 2006/04/21 | 305 | 305 | 300 | 301 | 8,000 |
| 2006/04/20 | 301 | 304 | 301 | 304 | 6,000 |
| 2006/04/19 | 300 | 301 | 300 | 300 | 22,000 |
| 2006/04/18 | 300 | 301 | 300 | 300 | 6,000 |
| 2006/04/17 | 301 | 301 | 300 | 300 | 2,000 |
| 2006/04/14 | 300 | 302 | 300 | 300 | 57,000 |
| 2006/04/13 | 302 | 302 | 299 | 300 | 46,000 |
| 2006/04/12 | 300 | 301 | 300 | 300 | 9,000 |
| 2006/04/11 | 305 | 305 | 300 | 300 | 39,000 |
| 2006/04/10 | 301 | 316 | 301 | 303 | 12,000 |
| 2006/04/07 | 300 | 300 | 299 | 300 | 28,000 |
| 2006/04/06 | 301 | 301 | 298 | 298 | 4,000 |
| 2006/04/05 | 302 | 302 | 301 | 301 | 7,000 |
| 2006/04/04 | 305 | 305 | 300 | 300 | 7,000 |
| 2006/04/03 | 302 | 302 | 300 | 300 | 4,000 |
| 2006/03/31 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/03/30 | 305 | 305 | 298 | 302 | 7,000 |
| 2006/03/29 | 309 | 309 | 290 | 291 | 43,000 |
| 2006/03/28 | 309 | 312 | 309 | 310 | 10,000 |
| 2006/03/27 | 302 | 315 | 302 | 311 | 40,000 |
| 2006/03/24 | 300 | 303 | 300 | 301 | 19,000 |
| 2006/03/23 | 298 | 300 | 298 | 300 | 12,000 |
| 2006/03/22 | 294 | 296 | 294 | 296 | 55,000 |
| 2006/03/20 | 291 | 293 | 291 | 293 | 29,000 |
| 2006/03/17 | 290 | 291 | 289 | 291 | 19,000 |
| 2006/03/16 | 289 | 290 | 287 | 287 | 7,000 |
| 2006/03/15 | 290 | 290 | 286 | 286 | 3,000 |
| 2006/03/14 | 281 | 293 | 281 | 290 | 24,000 |
| 2006/03/13 | 290 | 290 | 280 | 280 | 55,000 |
| 2006/03/10 | 279 | 280 | 279 | 280 | 3,000 |
| 2006/03/09 | 275 | 278 | 273 | 278 | 16,000 |
| 2006/03/08 | 278 | 278 | 278 | 278 | 56,000 |
| 2006/03/07 | 279 | 279 | 278 | 278 | 3,000 |
| 2006/03/06 | 272 | 280 | 270 | 280 | 10,000 |
| 2006/03/03 | 288 | 290 | 288 | 288 | 21,000 |
| 2006/03/02 | 284 | 288 | 275 | 288 | 13,000 |
| 2006/03/01 | 288 | 288 | 285 | 285 | 17,000 |
| 2006/02/28 | 290 | 290 | 290 | 290 | 4,000 |
| 2006/02/27 | 285 | 285 | 285 | 285 | 4,000 |
| 2006/02/24 | 285 | 285 | 285 | 285 | 17,000 |
| 2006/02/23 | 284 | 284 | 283 | 284 | 17,000 |
| 2006/02/22 | 278 | 279 | 278 | 279 | 5,000 |
| 2006/02/21 | 270 | 275 | 270 | 275 | 3,000 |
| 2006/02/20 | 289 | 289 | 275 | 275 | 9,000 |
| 2006/02/17 | 290 | 290 | 289 | 290 | 12,000 |
| 2006/02/16 | 309 | 309 | 300 | 300 | 7,000 |
| 2006/02/15 | 314 | 315 | 302 | 302 | 12,000 |
| 2006/02/14 | 304 | 313 | 304 | 313 | 9,000 |
| 2006/02/13 | 338 | 338 | 295 | 303 | 31,000 |
| 2006/02/10 | 340 | 340 | 337 | 338 | 5,000 |
| 2006/02/09 | 348 | 348 | 338 | 338 | 26,000 |
| 2006/02/08 | 348 | 348 | 346 | 346 | 7,000 |
| 2006/02/07 | 347 | 350 | 345 | 350 | 12,000 |
| 2006/02/06 | 342 | 345 | 342 | 345 | 2,000 |
| 2006/02/03 | 336 | 346 | 336 | 345 | 9,000 |
| 2006/02/02 | 337 | 338 | 336 | 336 | 6,000 |
| 2006/02/01 | 340 | 345 | 335 | 335 | 4,000 |
| 2006/01/31 | 336 | 345 | 336 | 345 | 12,000 |
| 2006/01/30 | 348 | 350 | 335 | 335 | 7,000 |
| 2006/01/27 | 350 | 350 | 348 | 350 | 6,000 |
| 2006/01/26 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/01/25 | 350 | 352 | 350 | 350 | 9,000 |
| 2006/01/24 | 335 | 338 | 327 | 338 | 15,000 |
| 2006/01/23 | 338 | 338 | 320 | 325 | 12,000 |
| 2006/01/20 | 340 | 350 | 340 | 348 | 12,000 |
| 2006/01/19 | 320 | 340 | 320 | 340 | 7,000 |
| 2006/01/18 | 310 | 325 | 310 | 325 | 4,000 |
| 2006/01/17 | 361 | 361 | 358 | 358 | 11,000 |
| 2006/01/16 | 355 | 360 | 355 | 360 | 6,000 |
| 2006/01/13 | 369 | 369 | 353 | 353 | 23,000 |
| 2006/01/12 | 345 | 350 | 345 | 350 | 29,000 |
| 2006/01/11 | 349 | 349 | 341 | 341 | 11,000 |
| 2006/01/10 | 340 | 349 | 340 | 349 | 21,000 |
| 2006/01/06 | 336 | 337 | 335 | 335 | 11,000 |
| 2006/01/05 | 333 | 335 | 333 | 335 | 14,000 |
| 2006/01/04 | 332 | 333 | 332 | 333 | 4,000 |