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 |
---|---|---|---|---|---|
1984/12/28 | 616 | 616 | 616 | 616 | 999 |
1984/12/26 | 641 | 641 | 641 | 641 | 1,998 |
1984/12/22 | 661 | 661 | 661 | 661 | 1,998 |
1984/12/21 | 676 | 676 | 676 | 676 | 999 |
1984/12/20 | 661 | 676 | 661 | 676 | 6,993 |
1984/12/19 | 671 | 671 | 671 | 671 | 999 |
1984/12/18 | 651 | 661 | 651 | 661 | 7,991 |
1984/12/17 | 641 | 651 | 641 | 651 | 3,996 |
1984/12/14 | 626 | 631 | 626 | 631 | 4,995 |
1984/12/13 | 621 | 626 | 621 | 626 | 10,988 |
1984/12/12 | 611 | 616 | 611 | 616 | 1,998 |
1984/12/11 | 602 | 602 | 602 | 602 | 999 |
1984/12/06 | 602 | 602 | 602 | 602 | 1,998 |
1984/12/04 | 601 | 601 | 601 | 601 | 999 |
1984/12/03 | 601 | 601 | 601 | 601 | 999 |
1984/12/01 | 601 | 601 | 601 | 601 | 999 |
1984/11/30 | 611 | 611 | 611 | 611 | 999 |
1984/11/27 | 601 | 601 | 601 | 601 | 1,998 |
1984/11/24 | 601 | 601 | 601 | 601 | 1,998 |
1984/11/20 | 606 | 606 | 606 | 606 | 1,998 |
1984/11/19 | 616 | 616 | 616 | 616 | 999 |
1984/11/15 | 611 | 611 | 611 | 611 | 1,998 |
1984/11/14 | 611 | 611 | 611 | 611 | 999 |
1984/11/05 | 626 | 626 | 626 | 626 | 999 |
1984/11/01 | 631 | 631 | 631 | 631 | 999 |
1984/10/29 | 631 | 631 | 631 | 631 | 999 |
1984/10/26 | 631 | 631 | 631 | 631 | 4,995 |
1984/10/25 | 621 | 621 | 621 | 621 | 999 |
1984/10/23 | 621 | 621 | 621 | 621 | 999 |
1984/10/22 | 631 | 631 | 631 | 631 | 2,997 |
1984/10/20 | 631 | 631 | 631 | 631 | 999 |
1984/10/19 | 631 | 631 | 631 | 631 | 1,998 |
1984/10/17 | 630 | 630 | 630 | 630 | 2,997 |
1984/10/16 | 631 | 631 | 631 | 631 | 2,997 |
1984/10/15 | 621 | 621 | 621 | 621 | 999 |
1984/10/12 | 631 | 631 | 616 | 616 | 5,994 |
1984/10/11 | 631 | 631 | 631 | 631 | 9,989 |
1984/10/09 | 631 | 631 | 630 | 630 | 4,995 |
1984/10/08 | 631 | 631 | 631 | 631 | 10,988 |
1984/10/05 | 641 | 646 | 631 | 631 | 5,994 |
1984/10/04 | 621 | 631 | 621 | 631 | 2,997 |
1984/09/28 | 621 | 621 | 621 | 621 | 7,991 |
1984/09/27 | 626 | 626 | 626 | 626 | 4,995 |
1984/09/25 | 646 | 646 | 646 | 646 | 6,993 |
1984/09/21 | 611 | 621 | 611 | 621 | 6,993 |
1984/09/19 | 626 | 626 | 621 | 621 | 2,997 |
1984/09/17 | 616 | 621 | 616 | 616 | 6,993 |
1984/09/14 | 621 | 621 | 616 | 616 | 2,997 |
1984/09/13 | 621 | 626 | 616 | 621 | 5,994 |
1984/09/11 | 621 | 621 | 621 | 621 | 1,998 |
1984/09/07 | 631 | 631 | 621 | 621 | 1,998 |
1984/09/04 | 656 | 656 | 641 | 641 | 3,996 |
1984/09/01 | 651 | 661 | 651 | 661 | 3,996 |
1984/08/31 | 641 | 641 | 635 | 636 | 5,994 |
1984/08/29 | 641 | 651 | 641 | 651 | 2,997 |
1984/08/28 | 651 | 651 | 651 | 651 | 1,998 |
1984/08/27 | 657 | 661 | 641 | 641 | 9,989 |
1984/08/25 | 652 | 652 | 652 | 652 | 1,998 |
1984/08/24 | 611 | 631 | 611 | 631 | 8,990 |
1984/08/23 | 601 | 621 | 601 | 611 | 16,982 |
1984/08/18 | 591 | 591 | 591 | 591 | 999 |
1984/08/16 | 594 | 594 | 594 | 594 | 999 |
1984/08/13 | 593 | 593 | 593 | 593 | 3,996 |
1984/08/10 | 0 | 0 | 0 | 0 | 0 |
1984/08/10 | 1 -> 10.00 分割 | ||||
1984/08/02 | 5,726 | 5,726 | 5,726 | 5,726 | 100 |
1984/07/31 | 5,776 | 5,776 | 5,776 | 5,776 | 100 |
1984/07/28 | 5,786 | 5,786 | 5,786 | 5,786 | 100 |
1984/07/21 | 6,006 | 6,006 | 6,006 | 6,006 | 100 |
1984/07/20 | 5,986 | 5,986 | 5,986 | 5,986 | 400 |
1984/07/19 | 5,996 | 6,006 | 5,916 | 6,006 | 599 |
1984/07/17 | 5,806 | 5,806 | 5,806 | 5,806 | 300 |
1984/07/13 | 6,006 | 6,006 | 6,006 | 6,006 | 400 |
1984/07/12 | 6,107 | 6,107 | 6,096 | 6,096 | 899 |
1984/07/11 | 6,107 | 6,107 | 6,107 | 6,107 | 300 |
1984/07/10 | 5,966 | 6,107 | 5,966 | 6,107 | 799 |
1984/07/09 | 6,096 | 6,096 | 6,096 | 6,096 | 400 |
1984/07/07 | 5,906 | 6,107 | 5,906 | 6,107 | 799 |
1984/07/06 | 5,706 | 5,906 | 5,706 | 5,906 | 300 |
1984/07/03 | 5,906 | 5,906 | 5,906 | 5,906 | 400 |
1984/07/02 | 6,006 | 6,006 | 6,006 | 6,006 | 200 |
1984/06/30 | 6,107 | 6,107 | 6,107 | 6,107 | 200 |
1984/06/29 | 6,207 | 6,307 | 6,006 | 6,006 | 899 |
1984/06/28 | 6,006 | 6,006 | 6,006 | 6,006 | 999 |
1984/06/27 | 5,806 | 5,906 | 5,806 | 5,906 | 2,397 |
1984/06/26 | 5,706 | 5,706 | 5,706 | 5,706 | 200 |
1984/06/25 | 5,816 | 5,816 | 5,706 | 5,706 | 1,199 |
1984/06/22 | 5,606 | 5,616 | 5,606 | 5,616 | 799 |
1984/06/19 | 5,506 | 5,506 | 5,506 | 5,506 | 100 |
1984/06/18 | 5,506 | 5,506 | 5,506 | 5,506 | 100 |
1984/06/16 | 5,506 | 5,506 | 5,506 | 5,506 | 200 |
1984/06/15 | 5,506 | 5,506 | 5,506 | 5,506 | 400 |
1984/06/08 | 5,606 | 5,606 | 5,606 | 5,606 | 699 |
1984/06/05 | 5,706 | 5,706 | 5,706 | 5,706 | 499 |
1984/06/04 | 5,706 | 5,706 | 5,706 | 5,706 | 300 |
1984/06/02 | 5,706 | 5,706 | 5,706 | 5,706 | 999 |
1984/05/30 | 5,906 | 5,906 | 5,906 | 5,906 | 200 |
1984/05/29 | 5,756 | 5,756 | 5,756 | 5,756 | 300 |
1984/05/28 | 5,806 | 5,806 | 5,756 | 5,756 | 1,099 |
1984/05/26 | 5,806 | 5,806 | 5,756 | 5,806 | 499 |
1984/05/25 | 5,706 | 5,716 | 5,706 | 5,716 | 499 |
1984/05/24 | 5,616 | 5,716 | 5,616 | 5,716 | 1,099 |
1984/05/23 | 5,606 | 5,606 | 5,586 | 5,606 | 1,199 |
1984/05/22 | 5,606 | 5,606 | 5,586 | 5,586 | 599 |
1984/05/21 | 5,606 | 5,606 | 5,606 | 5,606 | 499 |
1984/05/19 | 5,426 | 5,536 | 5,426 | 5,536 | 499 |
1984/05/18 | 5,536 | 5,536 | 5,526 | 5,526 | 499 |
1984/05/17 | 5,456 | 5,556 | 5,456 | 5,556 | 1,299 |
1984/05/16 | 5,196 | 5,356 | 5,196 | 5,356 | 1,299 |
1984/05/15 | 5,105 | 5,156 | 5,105 | 5,156 | 1,498 |
1984/05/14 | 5,005 | 5,005 | 5,005 | 5,005 | 1,898 |
1984/05/11 | 5,105 | 5,105 | 5,055 | 5,055 | 1,498 |
1984/05/10 | 5,105 | 5,105 | 5,105 | 5,105 | 300 |
1984/05/08 | 5,105 | 5,105 | 5,105 | 5,105 | 200 |
1984/05/07 | 5,055 | 5,105 | 5,055 | 5,105 | 1,399 |
1984/05/04 | 5,005 | 5,105 | 5,005 | 5,105 | 300 |
1984/05/01 | 5,105 | 5,105 | 5,105 | 5,105 | 400 |
1984/04/28 | 5,105 | 5,105 | 5,105 | 5,105 | 400 |
1984/04/27 | 5,105 | 5,105 | 5,105 | 5,105 | 499 |
1984/04/26 | 5,105 | 5,105 | 5,105 | 5,105 | 499 |
1984/04/25 | 5,156 | 5,156 | 5,156 | 5,156 | 100 |
1984/04/23 | 5,256 | 5,256 | 5,256 | 5,256 | 100 |
1984/04/19 | 5,256 | 5,256 | 5,256 | 5,256 | 100 |
1984/04/18 | 5,416 | 5,416 | 5,416 | 5,416 | 300 |
1984/04/16 | 5,506 | 5,506 | 5,506 | 5,506 | 400 |
1984/04/13 | 5,506 | 5,506 | 5,506 | 5,506 | 100 |
1984/04/12 | 5,416 | 5,506 | 5,416 | 5,506 | 799 |
1984/04/11 | 5,266 | 5,266 | 5,266 | 5,266 | 400 |
1984/04/09 | 5,256 | 5,256 | 5,256 | 5,256 | 200 |
1984/04/07 | 5,256 | 5,256 | 5,256 | 5,256 | 200 |
1984/04/06 | 5,256 | 5,256 | 5,256 | 5,256 | 1,099 |
1984/04/05 | 5,206 | 5,256 | 5,206 | 5,256 | 400 |
1984/04/04 | 5,005 | 5,256 | 5,005 | 5,256 | 1,199 |
1984/04/03 | 5,005 | 5,005 | 5,005 | 5,005 | 699 |
1984/04/02 | 4,855 | 4,855 | 4,855 | 4,855 | 100 |
1984/03/27 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
1984/03/26 | 4,365 | 4,505 | 4,365 | 4,505 | 300 |
1984/03/24 | 4,355 | 4,355 | 4,355 | 4,355 | 100 |
1984/03/23 | 4,355 | 4,355 | 4,305 | 4,335 | 699 |
1984/03/21 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
1984/03/19 | 4,305 | 4,305 | 4,305 | 4,305 | 499 |
1984/03/15 | 4,214 | 4,235 | 4,214 | 4,235 | 899 |
1984/03/14 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
1984/03/13 | 4,214 | 4,265 | 4,214 | 4,265 | 200 |
1984/03/12 | 4,475 | 4,485 | 4,365 | 4,365 | 2,298 |
1984/03/09 | 4,475 | 4,475 | 4,475 | 4,475 | 499 |
1984/03/07 | 5,316 | 5,356 | 5,276 | 5,276 | 799 |
1984/03/06 | 5,356 | 5,356 | 5,356 | 5,356 | 3,596 |
1984/03/03 | 4,355 | 4,355 | 4,355 | 4,355 | 1,299 |
1984/03/01 | 3,354 | 3,354 | 3,354 | 3,354 | 1,199 |
1984/02/24 | 2,913 | 2,913 | 2,913 | 2,913 | 200 |
1984/02/09 | 3,003 | 3,003 | 3,003 | 3,003 | 200 |
1984/02/08 | 3,003 | 3,003 | 3,003 | 3,003 | 100 |
1984/02/06 | 3,103 | 3,103 | 3,103 | 3,103 | 200 |
1984/02/04 | 3,103 | 3,103 | 3,103 | 3,103 | 100 |
1984/02/03 | 3,103 | 3,103 | 3,103 | 3,103 | 200 |
1984/02/01 | 3,103 | 3,103 | 3,103 | 3,103 | 400 |
1984/01/31 | 3,113 | 3,113 | 3,103 | 3,103 | 599 |
1984/01/30 | 3,213 | 3,213 | 3,213 | 3,213 | 300 |
1984/01/27 | 3,133 | 3,133 | 3,133 | 3,133 | 100 |
1984/01/26 | 3,133 | 3,133 | 3,103 | 3,103 | 400 |
1984/01/25 | 3,033 | 3,103 | 3,033 | 3,103 | 200 |
1984/01/21 | 3,053 | 3,053 | 3,003 | 3,003 | 499 |
1984/01/20 | 3,003 | 3,103 | 3,003 | 3,103 | 1,399 |
1984/01/18 | 3,103 | 3,103 | 3,103 | 3,103 | 300 |
1984/01/17 | 3,163 | 3,163 | 3,103 | 3,103 | 499 |
1984/01/13 | 3,003 | 3,103 | 3,003 | 3,103 | 1,798 |
1984/01/12 | 2,943 | 2,943 | 2,943 | 2,943 | 300 |
1984/01/09 | 3,103 | 3,103 | 3,103 | 3,103 | 499 |
1984/01/07 | 3,133 | 3,133 | 3,133 | 3,133 | 400 |
1984/01/06 | 3,203 | 3,203 | 3,203 | 3,203 | 100 |
1984/01/05 | 3,203 | 3,203 | 3,203 | 3,203 | 300 |
1984/01/04 | 3,003 | 3,103 | 3,003 | 3,103 | 1,099 |