日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,702 1,702 1,702 1,702 2,997
1989/12/28 1,702 1,702 1,632 1,702 7,991
1989/12/27 1,702 1,702 1,682 1,702 24,973
1989/12/26 1,702 1,702 1,702 1,702 3,996
1989/12/25 1,702 1,702 1,702 1,702 11,987
1989/12/22 1,692 1,742 1,692 1,702 9,989
1989/12/21 1,732 1,732 1,682 1,682 3,996
1989/12/20 1,752 1,752 1,752 1,752 999
1989/12/19 1,712 1,712 1,712 1,712 3,996
1989/12/18 1,722 1,722 1,712 1,712 4,995
1989/12/15 1,722 1,722 1,692 1,692 8,990
1989/12/14 1,732 1,732 1,702 1,702 33,964
1989/12/13 1,802 1,802 1,702 1,712 28,969
1989/12/12 1,802 1,802 1,762 1,762 2,997
1989/12/11 1,842 1,852 1,802 1,802 2,997
1989/12/08 1,842 1,852 1,802 1,802 5,994
1989/12/07 1,852 1,852 1,852 1,852 10,988
1989/12/06 1,852 1,852 1,852 1,852 11,987
1989/12/05 1,792 1,802 1,702 1,702 10,988
1989/12/04 1,782 1,782 1,782 1,782 999
1989/12/01 1,802 1,802 1,802 1,802 5,994
1989/11/30 1,812 1,852 1,802 1,802 16,982
1989/11/29 1,762 1,822 1,702 1,732 21,976
1989/11/28 1,762 1,822 1,762 1,812 7,991
1989/11/27 1,762 1,802 1,762 1,762 12,986
1989/11/22 1,822 1,822 1,822 1,822 1,998
1989/11/21 1,802 1,822 1,802 1,822 4,995
1989/11/20 1,832 1,852 1,832 1,842 4,995
1989/11/17 1,802 1,802 1,802 1,802 5,994
1989/11/16 1,802 1,802 1,772 1,802 9,989
1989/11/15 1,772 1,802 1,772 1,802 2,997
1989/11/13 1,762 1,762 1,752 1,752 2,997
1989/11/10 1,752 1,752 1,752 1,752 999
1989/11/09 1,742 1,752 1,742 1,742 5,994
1989/11/08 1,742 1,742 1,742 1,742 5,994
1989/11/07 1,752 1,752 1,702 1,722 7,991
1989/11/02 1,852 1,852 1,792 1,792 1,998
1989/11/01 1,852 1,852 1,852 1,852 999
1989/10/31 1,902 1,902 1,902 1,902 7,991
1989/10/30 1,902 1,902 1,902 1,902 3,996
1989/10/27 1,902 1,902 1,852 1,902 13,985
1989/10/26 1,892 1,892 1,702 1,702 8,990
1989/10/25 2,002 2,002 1,902 1,982 10,988
1989/10/24 2,002 2,032 2,002 2,002 12,986
1989/10/23 1,962 2,002 1,962 2,002 9,989
1989/10/20 1,852 1,902 1,852 1,902 5,994
1989/10/19 2,002 2,002 1,922 1,932 18,980
1989/10/18 1,982 2,042 1,932 2,002 29,968
1989/10/17 1,872 1,992 1,872 1,992 40,956
1989/10/16 1,652 1,782 1,632 1,782 12,986
1989/10/13 1,702 1,702 1,702 1,702 3,996
1989/10/12 1,702 1,702 1,702 1,702 7,991
1989/10/11 1,752 1,752 1,732 1,732 10,988
1989/10/09 1,732 1,752 1,732 1,752 14,984
1989/10/06 1,752 1,752 1,732 1,732 18,980
1989/10/05 1,742 1,752 1,742 1,752 4,995
1989/10/04 1,752 1,752 1,742 1,742 9,989
1989/10/03 1,802 1,802 1,802 1,802 6,993
1989/10/02 1,802 1,802 1,782 1,802 16,982
1989/09/29 1,812 1,862 1,752 1,802 23,974
1989/09/28 1,772 1,802 1,772 1,802 3,996
1989/09/27 1,732 1,802 1,732 1,752 28,969
1989/09/26 1,762 1,762 1,722 1,732 9,989
1989/09/25 1,842 1,842 1,772 1,772 9,989
1989/09/22 1,852 1,852 1,812 1,812 6,993
1989/09/21 1,902 1,902 1,852 1,852 8,990
1989/09/20 1,902 1,902 1,892 1,892 20,978
1989/09/19 1,862 1,882 1,852 1,852 15,983
1989/09/18 1,852 1,852 1,852 1,852 2,997
1989/09/14 1,952 1,952 1,892 1,892 3,996
1989/09/13 1,902 1,902 1,872 1,872 2,997
1989/09/11 1,822 1,822 1,822 1,822 999
1989/09/08 1,852 1,852 1,802 1,802 5,994
1989/09/07 1,902 1,902 1,822 1,822 12,986
1989/09/06 1,902 1,902 1,872 1,872 3,996
1989/09/05 1,912 1,912 1,902 1,902 7,991
1989/09/01 2,002 2,002 2,002 2,002 4,995
1989/08/31 1,912 2,032 1,912 2,002 28,969
1989/08/30 1,962 1,962 1,852 1,872 15,983
1989/08/29 1,952 1,962 1,942 1,962 6,993
1989/08/28 2,002 2,002 2,002 2,002 1,998
1989/08/25 1,912 2,002 1,912 1,992 12,986
1989/08/24 1,952 1,952 1,902 1,912 6,993
1989/08/23 2,012 2,012 2,002 2,002 8,990
1989/08/22 2,012 2,012 2,002 2,012 5,994
1989/08/21 2,022 2,022 2,012 2,012 1,998
1989/08/18 2,002 2,002 2,002 2,002 3,996
1989/08/17 2,042 2,042 2,002 2,002 7,991
1989/08/16 2,002 2,002 2,002 2,002 10,988
1989/08/14 2,092 2,092 2,052 2,092 3,996
1989/08/11 2,102 2,102 2,072 2,102 3,996
1989/08/10 2,052 2,052 2,002 2,002 14,984
1989/08/09 2,102 2,102 2,062 2,102 18,980
1989/08/08 2,102 2,102 2,102 2,102 5,994
1989/08/07 2,112 2,112 2,082 2,102 12,986
1989/08/04 2,152 2,152 2,082 2,112 14,984
1989/08/03 2,192 2,202 2,112 2,152 10,988
1989/08/02 2,242 2,242 2,192 2,192 13,985
1989/08/01 2,282 2,302 2,212 2,242 24,973
1989/07/31 2,272 2,272 2,202 2,242 14,984
1989/07/28 2,262 2,332 2,262 2,302 95,897
1989/07/27 2,302 2,332 2,222 2,232 58,937
1989/07/26 2,152 2,302 2,152 2,272 52,943
1989/07/25 2,112 2,152 2,102 2,152 41,955
1989/07/24 2,112 2,152 2,102 2,152 33,964
1989/07/21 2,112 2,112 2,102 2,112 27,970
1989/07/20 2,102 2,102 2,102 2,102 30,967
1989/07/19 2,182 2,182 2,102 2,102 53,942
1989/07/18 2,202 2,202 2,202 2,202 13,985
1989/07/17 2,282 2,282 2,202 2,252 11,987
1989/07/14 2,232 2,282 2,202 2,282 65,929
1989/07/13 2,252 2,252 2,202 2,212 42,954
1989/07/12 2,252 2,252 2,202 2,222 42,954
1989/07/11 2,152 2,252 2,152 2,252 25,972
1989/07/10 2,252 2,252 2,152 2,152 10,988
1989/07/07 2,272 2,272 2,182 2,252 43,953
1989/07/06 2,343 2,343 2,252 2,272 36,960
1989/07/05 2,373 2,403 2,262 2,373 204,781
1989/07/04 2,503 2,503 2,373 2,493 594,364
1989/07/03 2,022 2,272 2,002 2,272 195,791
1989/06/30 1,902 2,022 1,852 1,982 122,869
1989/06/29 1,852 1,852 1,822 1,852 18,980
1989/06/28 1,792 1,802 1,792 1,792 12,986
1989/06/27 1,792 1,802 1,792 1,802 17,981
1989/06/26 1,802 1,802 1,802 1,802 25,972
1989/06/23 1,852 1,852 1,802 1,832 24,973
1989/06/22 1,802 1,852 1,802 1,822 25,972
1989/06/21 1,862 1,862 1,832 1,842 5,994
1989/06/20 1,932 1,932 1,882 1,902 15,983
1989/06/19 1,802 1,902 1,802 1,902 32,965
1989/06/16 1,882 1,882 1,752 1,752 13,985
1989/06/15 1,702 1,932 1,702 1,882 67,927
1989/06/14 1,552 1,722 1,552 1,682 42,954
1989/06/13 1,822 1,822 1,532 1,532 39,957
1989/06/12 1,952 1,952 1,802 1,832 25,972
1989/06/09 2,002 2,002 1,932 1,932 3,996
1989/06/08 2,002 2,002 1,952 2,002 25,972
1989/06/07 2,012 2,102 2,002 2,022 52,943
1989/06/06 2,052 2,082 2,012 2,012 18,980
1989/06/05 2,182 2,182 2,132 2,132 2,997
1989/06/02 2,082 2,152 2,052 2,152 17,981
1989/06/01 2,122 2,122 2,082 2,082 19,979
1989/05/31 2,102 2,192 2,092 2,092 90,903
1989/05/30 2,092 2,102 2,062 2,062 23,974
1989/05/29 2,172 2,192 2,112 2,112 42,954
1989/05/26 2,202 2,202 2,142 2,202 16,982
1989/05/25 2,302 2,302 2,242 2,252 42,954
1989/05/24 2,343 2,343 2,222 2,292 105,887
1989/05/23 2,202 2,332 2,172 2,302 132,858
1989/05/22 2,062 2,152 1,992 2,142 44,952
1989/05/19 2,092 2,092 1,992 2,002 18,980
1989/05/18 2,082 2,102 2,082 2,082 27,970
1989/05/17 2,122 2,122 2,052 2,052 35,962
1989/05/16 2,112 2,132 2,092 2,122 42,954
1989/05/15 2,162 2,182 2,152 2,152 15,983
1989/05/12 2,172 2,202 2,102 2,202 37,959
1989/05/11 2,252 2,252 2,122 2,122 32,965
1989/05/10 2,102 2,202 2,052 2,202 31,966
1989/05/09 2,192 2,192 2,102 2,102 48,948
1989/05/08 2,222 2,222 2,142 2,142 60,935
1989/05/02 2,332 2,363 2,212 2,282 72,922
1989/05/01 2,393 2,423 2,343 2,383 281,699
1989/04/28 2,292 2,393 2,232 2,363 418,552
1989/04/27 2,082 2,302 2,072 2,292 424,546
1989/04/26 1,902 2,102 1,882 2,102 292,687
1989/04/25 1,772 1,902 1,772 1,882 71,923
1989/04/24 1,802 1,802 1,752 1,762 46,950
1989/04/21 1,802 1,802 1,762 1,802 29,968
1989/04/20 1,752 1,792 1,752 1,792 13,985
1989/04/19 1,812 1,812 1,752 1,802 28,969
1989/04/18 1,732 1,822 1,732 1,822 27,970
1989/04/17 1,762 1,762 1,722 1,732 29,968
1989/04/14 1,782 1,812 1,772 1,772 25,972
1989/04/13 1,812 1,822 1,772 1,812 28,969
1989/04/12 1,802 1,822 1,772 1,822 17,981
1989/04/11 1,802 1,822 1,762 1,822 32,965
1989/04/10 1,892 1,892 1,802 1,892 27,970
1989/04/07 1,732 1,902 1,732 1,892 43,953
1989/04/06 1,882 1,902 1,772 1,802 93,900
1989/04/05 1,892 2,012 1,872 1,872 452,516
1989/04/04 1,702 1,852 1,602 1,852 182,804
1989/04/03 1,572 1,652 1,552 1,652 131,859
1989/03/31 1,552 1,552 1,502 1,552 80,913
1989/03/30 1,652 1,662 1,542 1,552 213,771
1989/03/29 1,381 1,592 1,341 1,592 163,825
1989/03/28 1,241 1,391 1,231 1,391 50,946
1989/03/27 1,251 1,251 1,221 1,221 14,984
1989/03/24 1,261 1,261 1,201 1,241 26,971
1989/03/23 1,261 1,271 1,201 1,261 33,964
1989/03/22 1,251 1,301 1,241 1,271 20,978
1989/03/20 1,351 1,351 1,311 1,331 23,974
1989/03/17 1,251 1,331 1,251 1,331 26,971
1989/03/16 1,181 1,241 1,181 1,241 35,962
1989/03/15 1,301 1,301 1,201 1,201 31,966
1989/03/14 1,391 1,391 1,341 1,351 30,967
1989/03/13 1,391 1,391 1,361 1,371 34,963
1989/03/10 1,371 1,401 1,361 1,401 27,970
1989/03/09 1,331 1,401 1,331 1,401 76,918
1989/03/08 1,381 1,381 1,361 1,371 61,934
1989/03/07 1,371 1,412 1,371 1,391 70,924
1989/03/06 1,442 1,452 1,371 1,371 139,850
1989/03/03 1,442 1,442 1,361 1,442 163,825
1989/03/02 1,401 1,452 1,201 1,401 219,765
1989/03/01 1,331 1,472 1,321 1,391 394,578
1989/02/28 1,442 1,602 1,301 1,311 385,588
1989/02/27 1,442 1,442 1,442 1,442 615,342
1989/02/23 1,241 1,241 1,241 1,241 387,585
1989/02/22 931 1,041 931 1,041 316,661
1989/02/21 1,001 1,001 940 940 434,535
1989/02/20 829 919 826 919 434,535
1989/02/17 771 841 771 819 295,684
1989/02/16 781 781 770 771 28,969
1989/02/15 786 788 781 781 18,980
1989/02/14 776 786 776 781 28,969
1989/02/13 788 791 781 784 31,966
1989/02/10 799 799 796 798 38,958
1989/02/09 801 805 799 799 48,948
1989/02/08 796 811 796 801 61,934
1989/02/07 816 820 806 806 84,909
1989/02/06 801 821 791 816 128,862
1989/02/03 796 801 795 800 62,933
1989/02/02 800 801 791 795 133,857
1989/02/01 811 811 796 796 125,865
1989/01/31 804 811 781 805 279,701
1989/01/30 777 800 768 800 84,909
1989/01/28 791 791 772 773 66,928
1989/01/27 806 811 786 791 257,724
1989/01/26 739 826 733 806 353,622
1989/01/25 715 726 711 726 121,870
1989/01/24 701 715 699 711 64,931
1989/01/23 692 697 692 693 4,995
1989/01/20 692 700 691 700 20,978
1989/01/19 691 701 691 691 10,988
1989/01/18 701 702 691 691 19,979
1989/01/17 715 715 701 701 21,976
1989/01/13 721 721 701 716 89,904
1989/01/12 711 720 701 716 162,826
1989/01/11 713 728 711 711 107,885
1989/01/10 686 713 686 708 119,872
1989/01/09 628 661 621 661 65,929
1989/01/06 621 631 611 631 9,989
1989/01/05 621 629 621 629 4,995
1989/01/04 629 629 629 629 2,997

このページの先頭へ