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 |
---|---|---|---|---|---|
2016/12/30 | 221 | 221 | 221 | 221 | 1,000 |
2016/12/29 | 225 | 225 | 225 | 225 | 2,000 |
2016/12/28 | 224 | 224 | 217 | 224 | 18,000 |
2016/12/27 | 224 | 226 | 224 | 224 | 13,000 |
2016/12/26 | 225 | 226 | 224 | 224 | 11,000 |
2016/12/22 | 223 | 226 | 222 | 225 | 12,000 |
2016/12/21 | 226 | 226 | 222 | 222 | 9,000 |
2016/12/20 | 225 | 226 | 225 | 225 | 15,000 |
2016/12/19 | 224 | 225 | 224 | 225 | 3,000 |
2016/12/16 | 225 | 226 | 220 | 225 | 43,000 |
2016/12/15 | 230 | 230 | 221 | 223 | 26,000 |
2016/12/14 | 230 | 230 | 228 | 230 | 5,000 |
2016/12/13 | 233 | 233 | 230 | 230 | 9,000 |
2016/12/12 | 229 | 230 | 229 | 230 | 8,000 |
2016/12/09 | 228 | 229 | 228 | 229 | 16,000 |
2016/12/08 | 229 | 230 | 212 | 228 | 39,000 |
2016/12/07 | 226 | 230 | 223 | 230 | 18,000 |
2016/12/06 | 227 | 230 | 213 | 220 | 29,000 |
2016/12/05 | 227 | 227 | 227 | 227 | 2,000 |
2016/12/02 | 230 | 230 | 227 | 227 | 6,000 |
2016/12/01 | 234 | 234 | 230 | 230 | 5,000 |
2016/11/30 | 234 | 234 | 234 | 234 | 10,000 |
2016/11/29 | 233 | 233 | 228 | 233 | 8,000 |
2016/11/28 | 231 | 231 | 231 | 231 | 2,000 |
2016/11/25 | 231 | 231 | 227 | 227 | 4,000 |
2016/11/24 | 233 | 234 | 233 | 234 | 4,000 |
2016/11/22 | 227 | 229 | 223 | 229 | 12,000 |
2016/11/21 | 230 | 234 | 230 | 234 | 14,000 |
2016/11/18 | 226 | 232 | 225 | 229 | 11,000 |
2016/11/17 | 231 | 231 | 226 | 226 | 12,000 |
2016/11/16 | 230 | 230 | 225 | 226 | 10,000 |
2016/11/15 | 228 | 234 | 225 | 228 | 24,000 |
2016/11/14 | 220 | 227 | 220 | 225 | 13,000 |
2016/11/11 | 219 | 221 | 218 | 218 | 13,000 |
2016/11/10 | 232 | 232 | 213 | 216 | 49,000 |
2016/11/09 | 211 | 234 | 211 | 228 | 59,000 |
2016/11/08 | 211 | 211 | 211 | 211 | 1,000 |
2016/11/01 | 211 | 211 | 211 | 211 | 4,000 |
2016/10/31 | 207 | 211 | 207 | 211 | 10,000 |
2016/10/28 | 205 | 205 | 203 | 205 | 7,000 |
2016/10/27 | 205 | 205 | 205 | 205 | 6,000 |
2016/10/26 | 204 | 204 | 201 | 201 | 11,000 |
2016/10/25 | 203 | 204 | 203 | 204 | 4,000 |
2016/10/24 | 202 | 202 | 202 | 202 | 3,000 |
2016/10/21 | 203 | 205 | 201 | 204 | 10,000 |
2016/10/11 | 198 | 198 | 198 | 198 | 3,000 |
2016/10/06 | 201 | 206 | 201 | 204 | 5,000 |
2016/10/05 | 201 | 207 | 201 | 207 | 8,000 |
2016/10/04 | 204 | 204 | 204 | 204 | 3,000 |
2016/10/03 | 200 | 200 | 200 | 200 | 4,000 |
2016/09/30 | 207 | 207 | 199 | 200 | 6,000 |
2016/09/29 | 205 | 208 | 205 | 208 | 11,000 |
2016/09/28 | 209 | 209 | 205 | 205 | 3,000 |
2016/09/27 | 203 | 209 | 203 | 209 | 11,000 |
2016/09/26 | 201 | 201 | 201 | 201 | 2,000 |
2016/09/23 | 199 | 201 | 199 | 201 | 2,000 |
2016/09/15 | 197 | 201 | 197 | 200 | 5,000 |
2016/09/14 | 195 | 202 | 195 | 200 | 7,000 |
2016/09/13 | 195 | 199 | 195 | 199 | 3,000 |
2016/09/12 | 199 | 199 | 194 | 196 | 8,000 |
2016/09/09 | 200 | 202 | 200 | 202 | 2,000 |
2016/09/08 | 202 | 202 | 202 | 202 | 1,000 |
2016/09/06 | 199 | 202 | 199 | 202 | 3,000 |
2016/09/05 | 202 | 202 | 202 | 202 | 1,000 |
2016/09/02 | 200 | 200 | 200 | 200 | 4,000 |
2016/08/26 | 196 | 196 | 196 | 196 | 5,000 |
2016/08/24 | 199 | 199 | 199 | 199 | 1,000 |
2016/08/23 | 194 | 199 | 194 | 199 | 4,000 |
2016/08/18 | 196 | 197 | 196 | 197 | 2,000 |
2016/08/17 | 198 | 198 | 197 | 197 | 4,000 |
2016/08/16 | 198 | 198 | 198 | 198 | 1,000 |
2016/08/15 | 198 | 198 | 195 | 195 | 6,000 |
2016/08/12 | 194 | 198 | 194 | 195 | 23,000 |
2016/08/08 | 204 | 204 | 204 | 204 | 1,000 |
2016/08/03 | 199 | 200 | 199 | 200 | 3,000 |
2016/08/02 | 206 | 206 | 206 | 206 | 3,000 |
2016/08/01 | 204 | 204 | 204 | 204 | 1,000 |
2016/07/29 | 202 | 204 | 202 | 204 | 3,000 |
2016/07/28 | 204 | 211 | 202 | 202 | 14,000 |
2016/07/27 | 204 | 204 | 204 | 204 | 6,000 |
2016/07/26 | 201 | 202 | 201 | 201 | 4,000 |
2016/07/25 | 200 | 200 | 200 | 200 | 2,000 |
2016/07/22 | 200 | 200 | 200 | 200 | 2,000 |
2016/07/21 | 198 | 198 | 197 | 197 | 3,000 |
2016/07/20 | 199 | 199 | 199 | 199 | 2,000 |
2016/07/19 | 198 | 199 | 198 | 199 | 5,000 |
2016/07/15 | 193 | 197 | 193 | 197 | 5,000 |
2016/07/14 | 196 | 196 | 195 | 195 | 3,000 |
2016/07/13 | 197 | 197 | 194 | 196 | 4,000 |
2016/07/12 | 196 | 196 | 196 | 196 | 1,000 |
2016/07/11 | 195 | 196 | 195 | 196 | 2,000 |
2016/07/08 | 193 | 193 | 192 | 192 | 11,000 |
2016/07/07 | 193 | 193 | 193 | 193 | 1,000 |
2016/07/06 | 193 | 196 | 191 | 191 | 9,000 |
2016/07/05 | 193 | 195 | 193 | 195 | 3,000 |
2016/07/04 | 196 | 197 | 193 | 193 | 15,000 |
2016/07/01 | 192 | 193 | 192 | 193 | 4,000 |
2016/06/30 | 191 | 192 | 189 | 190 | 10,000 |
2016/06/29 | 189 | 189 | 189 | 189 | 1,000 |
2016/06/28 | 188 | 188 | 188 | 188 | 1,000 |
2016/06/27 | 186 | 187 | 186 | 187 | 5,000 |
2016/06/24 | 190 | 190 | 186 | 186 | 7,000 |
2016/06/23 | 189 | 192 | 189 | 189 | 62,000 |
2016/06/22 | 202 | 202 | 202 | 202 | 11,000 |
2016/06/21 | 199 | 199 | 198 | 198 | 3,000 |
2016/06/20 | 197 | 197 | 196 | 196 | 2,000 |
2016/06/17 | 195 | 195 | 195 | 195 | 1,000 |
2016/06/16 | 195 | 195 | 193 | 193 | 3,000 |
2016/06/14 | 195 | 195 | 193 | 193 | 2,000 |
2016/06/09 | 199 | 199 | 199 | 199 | 1,000 |
2016/06/07 | 199 | 199 | 199 | 199 | 1,000 |
2016/06/03 | 197 | 197 | 197 | 197 | 3,000 |
2016/06/01 | 197 | 197 | 197 | 197 | 8,000 |
2016/05/31 | 198 | 200 | 198 | 198 | 4,000 |
2016/05/30 | 198 | 198 | 198 | 198 | 1,000 |
2016/05/27 | 196 | 198 | 196 | 198 | 4,000 |
2016/05/26 | 196 | 196 | 196 | 196 | 6,000 |
2016/05/25 | 200 | 200 | 196 | 196 | 3,000 |
2016/05/24 | 200 | 200 | 200 | 200 | 1,000 |
2016/05/23 | 197 | 200 | 197 | 200 | 4,000 |
2016/05/20 | 198 | 198 | 197 | 197 | 3,000 |
2016/05/19 | 200 | 200 | 198 | 198 | 7,000 |
2016/05/18 | 201 | 201 | 200 | 200 | 5,000 |
2016/05/16 | 205 | 205 | 205 | 205 | 1,000 |
2016/05/12 | 201 | 205 | 201 | 205 | 4,000 |
2016/05/11 | 202 | 202 | 200 | 200 | 4,000 |
2016/05/10 | 201 | 202 | 201 | 202 | 4,000 |
2016/05/09 | 210 | 210 | 205 | 205 | 4,000 |
2016/05/06 | 210 | 210 | 210 | 210 | 1,000 |
2016/05/02 | 213 | 213 | 210 | 210 | 7,000 |
2016/04/28 | 213 | 213 | 213 | 213 | 4,000 |
2016/04/27 | 214 | 215 | 214 | 215 | 6,000 |
2016/04/26 | 206 | 220 | 206 | 209 | 14,000 |
2016/04/25 | 205 | 206 | 205 | 206 | 2,000 |
2016/04/21 | 202 | 205 | 202 | 205 | 2,000 |
2016/04/20 | 201 | 201 | 201 | 201 | 1,000 |
2016/04/18 | 202 | 202 | 200 | 200 | 6,000 |
2016/04/14 | 205 | 205 | 205 | 205 | 2,000 |
2016/04/12 | 205 | 205 | 205 | 205 | 1,000 |
2016/04/11 | 202 | 202 | 202 | 202 | 1,000 |
2016/04/08 | 210 | 210 | 210 | 210 | 5,000 |
2016/04/07 | 200 | 205 | 200 | 205 | 4,000 |
2016/04/05 | 200 | 200 | 200 | 200 | 4,000 |
2016/04/04 | 200 | 200 | 200 | 200 | 2,000 |
2016/04/01 | 214 | 214 | 206 | 206 | 8,000 |
2016/03/31 | 212 | 212 | 210 | 210 | 2,000 |
2016/03/29 | 216 | 216 | 216 | 216 | 3,000 |
2016/03/28 | 218 | 218 | 218 | 218 | 1,000 |
2016/03/25 | 218 | 218 | 218 | 218 | 2,000 |
2016/03/23 | 222 | 222 | 217 | 217 | 3,000 |
2016/03/17 | 215 | 217 | 215 | 217 | 4,000 |
2016/03/15 | 216 | 216 | 216 | 216 | 1,000 |
2016/03/14 | 217 | 217 | 217 | 217 | 1,000 |
2016/03/11 | 216 | 217 | 216 | 217 | 3,000 |
2016/03/10 | 215 | 220 | 215 | 220 | 10,000 |
2016/03/09 | 225 | 225 | 225 | 225 | 1,000 |
2016/03/08 | 222 | 222 | 222 | 222 | 1,000 |
2016/03/02 | 219 | 220 | 219 | 220 | 4,000 |
2016/03/01 | 213 | 214 | 213 | 214 | 2,000 |
2016/02/29 | 218 | 220 | 212 | 213 | 6,000 |
2016/02/26 | 213 | 218 | 213 | 218 | 2,000 |
2016/02/25 | 212 | 212 | 212 | 212 | 6,000 |
2016/02/24 | 203 | 203 | 199 | 199 | 8,000 |
2016/02/23 | 205 | 205 | 205 | 205 | 3,000 |
2016/02/22 | 208 | 208 | 208 | 208 | 3,000 |
2016/02/18 | 208 | 208 | 208 | 208 | 2,000 |
2016/02/15 | 205 | 205 | 204 | 204 | 4,000 |
2016/02/12 | 199 | 200 | 189 | 190 | 14,000 |
2016/02/10 | 212 | 212 | 200 | 200 | 12,000 |
2016/02/08 | 212 | 212 | 212 | 212 | 1,000 |
2016/02/05 | 218 | 220 | 218 | 218 | 8,000 |
2016/02/04 | 224 | 226 | 218 | 220 | 14,000 |
2016/02/02 | 227 | 227 | 225 | 225 | 2,000 |
2016/02/01 | 222 | 227 | 220 | 227 | 17,000 |
2016/01/29 | 223 | 223 | 220 | 220 | 7,000 |
2016/01/28 | 223 | 224 | 222 | 223 | 7,000 |
2016/01/27 | 225 | 226 | 223 | 223 | 6,000 |
2016/01/26 | 233 | 233 | 223 | 223 | 15,000 |
2016/01/25 | 228 | 233 | 225 | 233 | 8,000 |
2016/01/22 | 225 | 234 | 225 | 234 | 6,000 |
2016/01/21 | 228 | 228 | 227 | 227 | 6,000 |
2016/01/20 | 235 | 236 | 235 | 236 | 5,000 |
2016/01/19 | 235 | 235 | 227 | 234 | 6,000 |
2016/01/18 | 225 | 225 | 225 | 225 | 1,000 |
2016/01/15 | 237 | 240 | 233 | 233 | 13,000 |
2016/01/14 | 239 | 239 | 239 | 239 | 2,000 |
2016/01/12 | 251 | 251 | 250 | 250 | 5,000 |
2016/01/08 | 252 | 259 | 250 | 255 | 6,000 |
2016/01/07 | 260 | 260 | 260 | 260 | 2,000 |
2016/01/06 | 258 | 263 | 258 | 263 | 2,000 |
2016/01/05 | 264 | 264 | 264 | 264 | 2,000 |
2016/01/04 | 259 | 260 | 259 | 260 | 2,000 |