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 |
---|---|---|---|---|---|
1987/12/26 | 621 | 621 | 621 | 621 | 999 |
1987/12/25 | 636 | 636 | 626 | 631 | 3,996 |
1987/12/24 | 638 | 638 | 621 | 621 | 3,996 |
1987/12/23 | 631 | 641 | 626 | 639 | 15,983 |
1987/12/22 | 621 | 621 | 616 | 616 | 2,997 |
1987/12/18 | 640 | 640 | 631 | 631 | 7,991 |
1987/12/17 | 631 | 650 | 631 | 650 | 19,979 |
1987/12/16 | 621 | 621 | 621 | 621 | 3,996 |
1987/12/15 | 601 | 601 | 601 | 601 | 2,997 |
1987/12/14 | 571 | 571 | 571 | 571 | 999 |
1987/12/11 | 566 | 566 | 566 | 566 | 999 |
1987/12/10 | 571 | 571 | 566 | 566 | 8,990 |
1987/12/09 | 581 | 581 | 572 | 572 | 4,995 |
1987/12/08 | 576 | 576 | 576 | 576 | 999 |
1987/12/07 | 581 | 581 | 581 | 581 | 1,998 |
1987/12/04 | 571 | 571 | 562 | 562 | 2,997 |
1987/12/03 | 571 | 571 | 571 | 571 | 999 |
1987/12/02 | 571 | 571 | 571 | 571 | 2,997 |
1987/12/01 | 590 | 590 | 581 | 581 | 1,998 |
1987/11/30 | 581 | 581 | 581 | 581 | 999 |
1987/11/28 | 581 | 581 | 581 | 581 | 1,998 |
1987/11/27 | 591 | 591 | 591 | 591 | 999 |
1987/11/26 | 586 | 586 | 586 | 586 | 999 |
1987/11/17 | 567 | 567 | 567 | 567 | 1,998 |
1987/11/16 | 567 | 567 | 567 | 567 | 999 |
1987/11/13 | 566 | 566 | 566 | 566 | 999 |
1987/11/12 | 570 | 570 | 570 | 570 | 999 |
1987/11/07 | 571 | 571 | 571 | 571 | 2,997 |
1987/11/06 | 571 | 581 | 571 | 581 | 3,996 |
1987/11/02 | 571 | 571 | 571 | 571 | 999 |
1987/10/31 | 571 | 571 | 571 | 571 | 999 |
1987/10/28 | 571 | 576 | 571 | 571 | 8,990 |
1987/10/26 | 609 | 609 | 609 | 609 | 999 |
1987/10/23 | 621 | 621 | 621 | 621 | 999 |
1987/10/22 | 631 | 631 | 631 | 631 | 1,998 |
1987/10/19 | 639 | 639 | 626 | 631 | 3,996 |
1987/10/16 | 651 | 651 | 646 | 646 | 1,998 |
1987/10/15 | 661 | 661 | 656 | 656 | 2,997 |
1987/10/14 | 671 | 671 | 660 | 661 | 10,988 |
1987/10/13 | 681 | 681 | 672 | 672 | 1,998 |
1987/10/09 | 692 | 692 | 691 | 691 | 2,997 |
1987/10/08 | 671 | 701 | 671 | 692 | 17,981 |
1987/10/07 | 651 | 676 | 646 | 671 | 36,960 |
1987/10/06 | 641 | 641 | 641 | 641 | 2,997 |
1987/10/05 | 641 | 641 | 631 | 631 | 1,998 |
1987/10/03 | 641 | 641 | 641 | 641 | 999 |
1987/10/02 | 631 | 631 | 631 | 631 | 1,998 |
1987/10/01 | 641 | 641 | 641 | 641 | 999 |
1987/09/30 | 641 | 641 | 641 | 641 | 2,997 |
1987/09/29 | 641 | 641 | 641 | 641 | 3,996 |
1987/09/28 | 651 | 651 | 641 | 641 | 3,996 |
1987/09/25 | 642 | 642 | 642 | 642 | 999 |
1987/09/24 | 642 | 642 | 642 | 642 | 2,997 |
1987/09/22 | 642 | 642 | 642 | 642 | 1,998 |
1987/09/21 | 646 | 651 | 642 | 642 | 4,995 |
1987/09/18 | 633 | 641 | 633 | 641 | 4,995 |
1987/09/17 | 631 | 631 | 631 | 631 | 3,996 |
1987/09/16 | 631 | 636 | 631 | 631 | 3,996 |
1987/09/14 | 631 | 631 | 631 | 631 | 1,998 |
1987/09/09 | 631 | 631 | 631 | 631 | 999 |
1987/09/08 | 641 | 641 | 641 | 641 | 999 |
1987/09/07 | 636 | 636 | 636 | 636 | 4,995 |
1987/09/05 | 636 | 636 | 636 | 636 | 2,997 |
1987/09/04 | 636 | 636 | 636 | 636 | 7,991 |
1987/09/03 | 636 | 636 | 636 | 636 | 4,995 |
1987/09/02 | 636 | 636 | 636 | 636 | 1,998 |
1987/09/01 | 631 | 636 | 631 | 636 | 28,969 |
1987/08/29 | 629 | 629 | 621 | 621 | 2,997 |
1987/08/28 | 631 | 631 | 621 | 621 | 2,997 |
1987/08/27 | 597 | 606 | 597 | 606 | 2,997 |
1987/08/26 | 591 | 591 | 591 | 591 | 999 |
1987/08/25 | 594 | 594 | 591 | 591 | 3,996 |
1987/08/24 | 591 | 591 | 591 | 591 | 4,995 |
1987/08/22 | 596 | 596 | 596 | 596 | 999 |
1987/08/21 | 597 | 597 | 596 | 596 | 3,996 |
1987/08/20 | 606 | 606 | 596 | 596 | 8,990 |
1987/08/19 | 606 | 606 | 606 | 606 | 999 |
1987/08/18 | 606 | 606 | 606 | 606 | 1,998 |
1987/08/17 | 611 | 611 | 601 | 602 | 6,993 |
1987/08/14 | 611 | 612 | 611 | 612 | 4,995 |
1987/08/13 | 611 | 616 | 611 | 616 | 3,996 |
1987/08/12 | 626 | 626 | 626 | 626 | 2,997 |
1987/08/11 | 636 | 636 | 626 | 631 | 30,967 |
1987/08/10 | 631 | 631 | 621 | 621 | 2,997 |
1987/08/07 | 602 | 641 | 602 | 631 | 41,955 |
1987/08/06 | 595 | 601 | 595 | 601 | 9,989 |
1987/08/05 | 591 | 591 | 591 | 591 | 999 |
1987/08/04 | 586 | 591 | 586 | 591 | 3,996 |
1987/08/03 | 586 | 586 | 584 | 584 | 10,988 |
1987/08/01 | 571 | 571 | 571 | 571 | 999 |
1987/07/31 | 571 | 571 | 571 | 571 | 1,998 |
1987/07/30 | 567 | 581 | 567 | 581 | 1,998 |
1987/07/29 | 580 | 581 | 578 | 581 | 106,886 |
1987/07/28 | 581 | 581 | 581 | 581 | 999 |
1987/07/25 | 581 | 581 | 576 | 576 | 5,994 |
1987/07/24 | 581 | 581 | 576 | 580 | 4,995 |
1987/07/22 | 571 | 571 | 571 | 571 | 999 |
1987/07/21 | 562 | 572 | 562 | 572 | 6,993 |
1987/07/20 | 563 | 563 | 563 | 563 | 999 |
1987/07/17 | 584 | 584 | 576 | 576 | 26,971 |
1987/07/16 | 571 | 586 | 566 | 586 | 38,958 |
1987/07/15 | 551 | 561 | 551 | 561 | 200,785 |
1987/07/14 | 551 | 551 | 551 | 551 | 999 |
1987/07/13 | 551 | 551 | 546 | 546 | 1,998 |
1987/07/10 | 546 | 546 | 546 | 546 | 999 |
1987/07/07 | 551 | 551 | 551 | 551 | 999 |
1987/07/06 | 561 | 561 | 561 | 561 | 999 |
1987/07/04 | 559 | 559 | 559 | 559 | 999 |
1987/07/01 | 560 | 560 | 560 | 560 | 4,995 |
1987/06/30 | 559 | 559 | 559 | 559 | 999 |
1987/06/27 | 556 | 556 | 552 | 552 | 1,998 |
1987/06/26 | 561 | 561 | 552 | 552 | 3,996 |
1987/06/25 | 564 | 564 | 564 | 564 | 999 |
1987/06/24 | 555 | 566 | 555 | 566 | 5,994 |
1987/06/23 | 551 | 551 | 551 | 551 | 2,997 |
1987/06/22 | 547 | 549 | 547 | 547 | 2,997 |
1987/06/19 | 549 | 549 | 549 | 549 | 999 |
1987/06/17 | 556 | 556 | 556 | 556 | 999 |
1987/06/15 | 527 | 532 | 527 | 528 | 10,988 |
1987/06/12 | 527 | 527 | 526 | 526 | 7,991 |
1987/06/11 | 526 | 526 | 526 | 526 | 11,987 |
1987/06/10 | 526 | 526 | 526 | 526 | 3,996 |
1987/06/09 | 526 | 526 | 522 | 522 | 1,998 |
1987/06/08 | 526 | 526 | 526 | 526 | 3,996 |
1987/06/06 | 526 | 526 | 526 | 526 | 5,994 |
1987/06/03 | 526 | 526 | 526 | 526 | 1,998 |
1987/06/02 | 526 | 526 | 526 | 526 | 3,996 |
1987/06/01 | 526 | 526 | 526 | 526 | 2,997 |
1987/05/30 | 526 | 526 | 526 | 526 | 3,996 |
1987/05/29 | 526 | 527 | 526 | 527 | 3,996 |
1987/05/28 | 531 | 531 | 531 | 531 | 11,987 |
1987/05/27 | 551 | 551 | 551 | 551 | 999 |
1987/05/15 | 526 | 526 | 526 | 526 | 7,991 |
1987/04/21 | 551 | 576 | 551 | 576 | 1,998 |
1987/04/16 | 571 | 571 | 571 | 571 | 2,997 |
1987/04/15 | 566 | 566 | 566 | 566 | 999 |
1987/04/10 | 572 | 582 | 572 | 582 | 3,996 |
1987/04/08 | 580 | 585 | 580 | 585 | 1,998 |
1987/04/06 | 586 | 586 | 586 | 586 | 999 |
1987/03/26 | 588 | 588 | 588 | 588 | 999 |
1987/03/19 | 583 | 588 | 583 | 588 | 1,998 |
1987/03/18 | 586 | 588 | 586 | 588 | 3,996 |
1987/03/16 | 588 | 588 | 588 | 588 | 999 |
1987/03/12 | 588 | 588 | 587 | 587 | 1,998 |
1987/03/05 | 590 | 590 | 590 | 590 | 999 |
1987/02/26 | 599 | 599 | 599 | 599 | 999 |
1987/02/20 | 600 | 600 | 600 | 600 | 999 |
1987/02/16 | 600 | 600 | 600 | 600 | 999 |
1987/01/28 | 601 | 601 | 601 | 601 | 999 |
1987/01/26 | 601 | 601 | 601 | 601 | 999 |
1987/01/24 | 596 | 601 | 596 | 601 | 1,998 |
1987/01/12 | 601 | 601 | 601 | 601 | 999 |
1987/01/06 | 606 | 606 | 606 | 606 | 24,973 |