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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 158 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 158 | 0 |
| 2010/12/28 | 158 | 158 | 158 | 158 | 3,000 |
| 2010/12/27 | 158 | 158 | 149 | 149 | 14,000 |
| 2010/12/24 | 159 | 159 | 159 | 159 | 6,000 |
| 2010/12/22 | 151 | 159 | 151 | 159 | 3,000 |
| 2010/12/21 | 151 | 151 | 148 | 151 | 27,000 |
| 2010/12/20 | 152 | 152 | 151 | 151 | 3,000 |
| 2010/12/17 | 156 | 159 | 154 | 154 | 6,000 |
| 2010/12/16 | 155 | 155 | 149 | 150 | 11,000 |
| 2010/12/15 | 159 | 159 | 155 | 155 | 15,000 |
| 2010/12/14 | 153 | 155 | 153 | 155 | 10,000 |
| 2010/12/13 | 149 | 149 | 149 | 149 | 9,000 |
| 2010/12/10 | 147 | 147 | 147 | 147 | 2,000 |
| 2010/12/09 | 148 | 150 | 148 | 150 | 3,000 |
| 2010/12/08 | 153 | 153 | 148 | 148 | 2,000 |
| 2010/12/07 | 0 | 0 | 0 | 153 | 0 |
| 2010/12/06 | 151 | 153 | 151 | 153 | 2,000 |
| 2010/12/03 | 151 | 151 | 151 | 151 | 3,000 |
| 2010/12/02 | 0 | 0 | 0 | 153 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 153 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 153 | 0 |
| 2010/11/29 | 153 | 153 | 153 | 153 | 11,000 |
| 2010/11/26 | 150 | 150 | 150 | 150 | 2,000 |
| 2010/11/25 | 144 | 144 | 142 | 142 | 3,000 |
| 2010/11/24 | 149 | 155 | 145 | 145 | 34,000 |
| 2010/11/22 | 0 | 0 | 0 | 145 | 0 |
| 2010/11/19 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/11/18 | 142 | 142 | 142 | 142 | 1,000 |
| 2010/11/17 | 0 | 0 | 0 | 141 | 0 |
| 2010/11/16 | 141 | 141 | 141 | 141 | 4,000 |
| 2010/11/15 | 0 | 0 | 0 | 142 | 0 |
| 2010/11/12 | 142 | 142 | 142 | 142 | 2,000 |
| 2010/11/11 | 142 | 145 | 142 | 145 | 4,000 |
| 2010/11/10 | 142 | 142 | 140 | 140 | 6,000 |
| 2010/11/09 | 142 | 142 | 142 | 142 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 140 | 0 |
| 2010/11/05 | 140 | 140 | 140 | 140 | 1,000 |
| 2010/11/04 | 142 | 142 | 140 | 140 | 2,000 |
| 2010/11/02 | 149 | 149 | 147 | 147 | 3,000 |
| 2010/11/01 | 0 | 0 | 0 | 145 | 0 |
| 2010/10/29 | 143 | 145 | 143 | 145 | 2,000 |
| 2010/10/28 | 139 | 139 | 139 | 139 | 1,000 |
| 2010/10/27 | 141 | 141 | 141 | 141 | 3,000 |
| 2010/10/26 | 143 | 143 | 143 | 143 | 5,000 |
| 2010/10/25 | 0 | 0 | 0 | 144 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 144 | 0 |
| 2010/10/21 | 144 | 144 | 144 | 144 | 1,000 |
| 2010/10/20 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/10/19 | 144 | 144 | 144 | 144 | 1,000 |
| 2010/10/18 | 0 | 0 | 0 | 139 | 0 |
| 2010/10/15 | 139 | 139 | 139 | 139 | 1,000 |
| 2010/10/14 | 139 | 139 | 139 | 139 | 2,000 |
| 2010/10/13 | 0 | 0 | 0 | 139 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 139 | 0 |
| 2010/10/08 | 145 | 145 | 139 | 139 | 7,000 |
| 2010/10/07 | 0 | 0 | 0 | 140 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 140 | 0 |
| 2010/10/05 | 136 | 140 | 136 | 140 | 5,000 |
| 2010/10/04 | 146 | 146 | 146 | 146 | 5,000 |
| 2010/10/01 | 0 | 0 | 0 | 146 | 0 |
| 2010/09/30 | 147 | 147 | 146 | 146 | 17,000 |
| 2010/09/29 | 0 | 0 | 0 | 143 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 143 | 0 |
| 2010/09/27 | 143 | 145 | 143 | 143 | 4,000 |
| 2010/09/24 | 143 | 143 | 143 | 143 | 1,000 |
| 2010/09/22 | 0 | 0 | 0 | 140 | 0 |
| 2010/09/21 | 140 | 140 | 140 | 140 | 5,000 |
| 2010/09/17 | 148 | 148 | 148 | 148 | 2,000 |
| 2010/09/16 | 143 | 143 | 143 | 143 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 145 | 0 |
| 2010/09/14 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 140 | 0 |
| 2010/09/10 | 140 | 140 | 140 | 140 | 3,000 |
| 2010/09/09 | 141 | 141 | 140 | 140 | 2,000 |
| 2010/09/08 | 136 | 137 | 136 | 137 | 10,000 |
| 2010/09/07 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 146 | 0 |
| 2010/09/03 | 146 | 146 | 146 | 146 | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 145 | 0 |
| 2010/09/01 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 146 | 0 |
| 2010/08/30 | 146 | 146 | 146 | 146 | 1,000 |
| 2010/08/27 | 145 | 145 | 145 | 145 | 1,000 |
| 2010/08/26 | 154 | 154 | 154 | 154 | 5,000 |
| 2010/08/25 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 144 | 0 |
| 2010/08/13 | 144 | 144 | 144 | 144 | 1,000 |
| 2010/08/12 | 148 | 148 | 148 | 148 | 6,000 |
| 2010/08/11 | 0 | 0 | 0 | 148 | 0 |
| 2010/08/10 | 148 | 148 | 148 | 148 | 6,000 |
| 2010/08/09 | 0 | 0 | 0 | 148 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 148 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 148 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 148 | 0 |
| 2010/08/03 | 148 | 148 | 148 | 148 | 2,000 |
| 2010/08/02 | 149 | 149 | 149 | 149 | 2,000 |
| 2010/07/30 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/26 | 156 | 156 | 156 | 156 | 5,000 |
| 2010/07/23 | 148 | 157 | 148 | 157 | 7,000 |
| 2010/07/22 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/07/21 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/07/20 | 150 | 156 | 150 | 156 | 5,000 |
| 2010/07/16 | 152 | 152 | 152 | 152 | 2,000 |
| 2010/07/15 | 154 | 154 | 151 | 151 | 24,000 |
| 2010/07/14 | 0 | 0 | 0 | 154 | 0 |
| 2010/07/13 | 154 | 154 | 154 | 154 | 7,000 |
| 2010/07/12 | 163 | 163 | 163 | 163 | 2,000 |
| 2010/07/09 | 159 | 159 | 159 | 159 | 2,000 |
| 2010/07/08 | 0 | 0 | 0 | 155 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 155 | 0 |
| 2010/07/06 | 155 | 155 | 155 | 155 | 5,000 |
| 2010/07/05 | 0 | 0 | 0 | 152 | 0 |
| 2010/07/02 | 154 | 154 | 152 | 152 | 3,000 |
| 2010/07/01 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/29 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/06/28 | 159 | 159 | 154 | 154 | 8,000 |
| 2010/06/25 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/23 | 150 | 159 | 150 | 159 | 4,000 |
| 2010/06/22 | 167 | 167 | 155 | 155 | 15,000 |
| 2010/06/21 | 160 | 163 | 160 | 163 | 8,000 |
| 2010/06/18 | 0 | 0 | 0 | 155 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 155 | 0 |
| 2010/06/16 | 160 | 160 | 147 | 155 | 15,000 |
| 2010/06/15 | 0 | 0 | 0 | 154 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 154 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 154 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 154 | 0 |
| 2010/06/09 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 155 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 155 | 0 |
| 2010/06/04 | 155 | 155 | 155 | 155 | 5,000 |
| 2010/06/03 | 155 | 155 | 154 | 154 | 7,000 |
| 2010/06/02 | 0 | 0 | 0 | 155 | 0 |
| 2010/06/01 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/05/31 | 156 | 156 | 155 | 155 | 4,000 |
| 2010/05/28 | 153 | 153 | 153 | 153 | 7,000 |
| 2010/05/27 | 155 | 156 | 155 | 156 | 2,000 |
| 2010/05/26 | 165 | 165 | 150 | 150 | 11,000 |
| 2010/05/25 | 157 | 160 | 152 | 160 | 8,000 |
| 2010/05/24 | 0 | 0 | 0 | 156 | 0 |
| 2010/05/21 | 156 | 156 | 156 | 156 | 2,000 |
| 2010/05/20 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/05/19 | 0 | 0 | 0 | 155 | 0 |
| 2010/05/18 | 152 | 159 | 152 | 155 | 5,000 |
| 2010/05/17 | 155 | 155 | 146 | 151 | 4,000 |
| 2010/05/14 | 160 | 160 | 160 | 160 | 6,000 |
| 2010/05/13 | 0 | 0 | 0 | 157 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 157 | 0 |
| 2010/05/11 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 162 | 0 |
| 2010/05/07 | 158 | 162 | 158 | 162 | 3,000 |
| 2010/05/06 | 158 | 160 | 155 | 160 | 6,000 |
| 2010/04/30 | 170 | 170 | 162 | 162 | 15,000 |
| 2010/04/28 | 168 | 168 | 168 | 168 | 2,000 |
| 2010/04/27 | 165 | 170 | 165 | 169 | 13,000 |
| 2010/04/26 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/04/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/04/22 | 165 | 165 | 165 | 165 | 17,000 |
| 2010/04/21 | 165 | 165 | 163 | 163 | 2,000 |
| 2010/04/20 | 163 | 163 | 163 | 163 | 1,000 |
| 2010/04/19 | 165 | 165 | 165 | 165 | 2,000 |
| 2010/04/16 | 0 | 0 | 0 | 170 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 170 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 170 | 0 |
| 2010/04/13 | 165 | 170 | 165 | 170 | 7,000 |
| 2010/04/12 | 168 | 169 | 165 | 165 | 12,000 |
| 2010/04/09 | 163 | 163 | 163 | 163 | 3,000 |
| 2010/04/08 | 160 | 163 | 160 | 163 | 2,000 |
| 2010/04/07 | 160 | 160 | 160 | 160 | 3,000 |
| 2010/04/06 | 163 | 163 | 160 | 160 | 4,000 |
| 2010/04/05 | 165 | 168 | 165 | 168 | 13,000 |
| 2010/04/02 | 160 | 160 | 160 | 160 | 3,000 |
| 2010/04/01 | 0 | 0 | 0 | 160 | 0 |
| 2010/03/30 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/03/29 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/03/26 | 161 | 162 | 161 | 162 | 5,000 |
| 2010/03/25 | 161 | 161 | 161 | 161 | 1,000 |
| 2010/03/24 | 161 | 161 | 160 | 160 | 6,000 |
| 2010/03/19 | 163 | 163 | 163 | 163 | 1,000 |
| 2010/03/18 | 165 | 165 | 163 | 163 | 6,000 |
| 2010/03/17 | 165 | 166 | 161 | 161 | 10,000 |
| 2010/03/16 | 157 | 170 | 157 | 168 | 22,000 |
| 2010/03/15 | 164 | 164 | 157 | 157 | 4,000 |
| 2010/03/12 | 160 | 160 | 159 | 159 | 6,000 |
| 2010/03/11 | 153 | 159 | 153 | 159 | 12,000 |
| 2010/03/10 | 150 | 150 | 150 | 150 | 5,000 |
| 2010/02/26 | 153 | 153 | 153 | 153 | 5,000 |
| 2010/02/19 | 150 | 153 | 150 | 153 | 2,000 |
| 2010/02/17 | 148 | 148 | 148 | 148 | 1,000 |
| 2010/02/16 | 144 | 144 | 144 | 144 | 5,000 |
| 2010/02/12 | 149 | 149 | 149 | 149 | 8,000 |
| 2010/02/09 | 158 | 158 | 149 | 150 | 5,000 |
| 2010/02/08 | 148 | 148 | 148 | 148 | 2,000 |
| 2010/02/05 | 149 | 149 | 149 | 149 | 1,000 |
| 2010/02/03 | 152 | 152 | 152 | 152 | 5,000 |
| 2010/02/01 | 154 | 154 | 150 | 151 | 6,000 |
| 2010/01/29 | 157 | 157 | 156 | 157 | 3,000 |
| 2010/01/27 | 161 | 161 | 161 | 161 | 5,000 |
| 2010/01/26 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/01/25 | 155 | 156 | 155 | 156 | 2,000 |
| 2010/01/21 | 161 | 161 | 161 | 161 | 8,000 |
| 2010/01/20 | 161 | 165 | 161 | 165 | 3,000 |
| 2010/01/19 | 161 | 161 | 161 | 161 | 1,000 |
| 2010/01/18 | 160 | 170 | 160 | 160 | 19,000 |
| 2010/01/15 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/01/12 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/01/08 | 154 | 154 | 153 | 154 | 7,000 |
| 2010/01/05 | 148 | 150 | 148 | 150 | 2,000 |