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 |
|---|---|---|---|---|---|
| 1990/12/28 | 900 | 900 | 895 | 895 | 3,000 |
| 1990/12/27 | 915 | 915 | 900 | 900 | 6,000 |
| 1990/12/21 | 960 | 960 | 955 | 955 | 4,000 |
| 1990/12/20 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1990/12/19 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 |
| 1990/12/18 | 999 | 1,040 | 999 | 1,040 | 5,000 |
| 1990/12/17 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 |
| 1990/12/14 | 961 | 980 | 961 | 980 | 13,000 |
| 1990/12/12 | 865 | 906 | 865 | 906 | 7,000 |
| 1990/12/11 | 866 | 870 | 860 | 865 | 12,000 |
| 1990/12/10 | 860 | 860 | 860 | 860 | 15,000 |
| 1990/12/07 | 806 | 806 | 806 | 806 | 17,000 |
| 1990/12/06 | 839 | 839 | 826 | 826 | 7,000 |
| 1990/12/05 | 865 | 866 | 845 | 845 | 13,000 |
| 1990/12/03 | 918 | 923 | 888 | 900 | 36,000 |
| 1990/11/29 | 980 | 980 | 948 | 948 | 7,000 |
| 1990/11/28 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1990/11/27 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
| 1990/11/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/11/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1990/11/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1990/11/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/11/15 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 |
| 1990/11/14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1990/11/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/11/08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1990/11/07 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 1990/11/06 | 1,260 | 1,260 | 1,230 | 1,230 | 5,000 |
| 1990/11/05 | 1,260 | 1,300 | 1,250 | 1,300 | 9,000 |
| 1990/11/01 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1990/10/31 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 |
| 1990/10/30 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 |
| 1990/10/29 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 |
| 1990/10/26 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 |
| 1990/10/25 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
| 1990/10/24 | 1,410 | 1,410 | 1,330 | 1,350 | 18,000 |
| 1990/10/23 | 1,390 | 1,420 | 1,390 | 1,410 | 10,000 |
| 1990/10/22 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1990/10/19 | 1,230 | 1,310 | 1,230 | 1,310 | 14,000 |
| 1990/10/18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/10/17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1990/10/16 | 1,240 | 1,240 | 1,200 | 1,200 | 83,000 |
| 1990/10/12 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 |
| 1990/10/11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1990/10/09 | 1,270 | 1,270 | 1,250 | 1,270 | 7,000 |
| 1990/10/08 | 1,350 | 1,350 | 1,300 | 1,300 | 23,000 |
| 1990/10/05 | 1,330 | 1,360 | 1,310 | 1,360 | 8,000 |
| 1990/10/04 | 1,270 | 1,320 | 1,270 | 1,270 | 16,000 |
| 1990/10/03 | 1,200 | 1,220 | 1,200 | 1,200 | 25,000 |
| 1990/10/02 | 1,160 | 1,220 | 1,100 | 1,100 | 27,000 |
| 1990/09/27 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1990/09/26 | 1,500 | 1,500 | 1,440 | 1,440 | 7,000 |
| 1990/09/25 | 1,450 | 1,540 | 1,430 | 1,500 | 15,000 |
| 1990/09/21 | 1,550 | 1,550 | 1,500 | 1,500 | 21,000 |
| 1990/09/20 | 1,600 | 1,600 | 1,520 | 1,520 | 15,000 |
| 1990/09/19 | 1,620 | 1,620 | 1,580 | 1,580 | 91,000 |
| 1990/09/18 | 1,600 | 1,600 | 1,520 | 1,520 | 22,000 |
| 1990/09/17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1990/09/14 | 1,750 | 1,750 | 1,670 | 1,670 | 6,000 |
| 1990/09/13 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 |
| 1990/09/12 | 1,800 | 1,830 | 1,770 | 1,800 | 14,000 |
| 1990/09/11 | 1,660 | 1,790 | 1,660 | 1,760 | 19,000 |
| 1990/09/07 | 1,600 | 1,600 | 1,500 | 1,500 | 13,000 |
| 1990/09/06 | 1,640 | 1,640 | 1,510 | 1,570 | 23,000 |
| 1990/09/05 | 1,780 | 1,780 | 1,700 | 1,700 | 12,000 |
| 1990/09/04 | 1,780 | 1,780 | 1,700 | 1,750 | 9,000 |
| 1990/09/03 | 1,810 | 1,810 | 1,790 | 1,800 | 6,000 |
| 1990/08/31 | 1,800 | 1,810 | 1,780 | 1,800 | 22,000 |
| 1990/08/30 | 1,900 | 1,950 | 1,820 | 1,820 | 97,000 |
| 1990/08/29 | 1,880 | 1,980 | 1,800 | 1,800 | 91,000 |
| 1990/08/28 | 1,960 | 2,040 | 1,850 | 1,850 | 30,000 |
| 1990/08/27 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 |
| 1990/08/24 | 1,950 | 2,040 | 1,820 | 1,850 | 63,000 |
| 1990/08/22 | 2,280 | 2,280 | 2,000 | 2,100 | 35,000 |
| 1990/08/21 | 2,410 | 2,410 | 2,320 | 2,320 | 8,000 |
| 1990/08/20 | 2,320 | 2,370 | 2,320 | 2,370 | 38,000 |
| 1990/08/16 | 2,500 | 2,650 | 2,500 | 2,600 | 84,000 |
| 1990/08/15 | 2,340 | 2,500 | 2,340 | 2,500 | 68,000 |
| 1990/08/14 | 2,350 | 2,350 | 2,260 | 2,300 | 34,000 |
| 1990/08/13 | 2,290 | 2,340 | 2,250 | 2,250 | 41,000 |
| 1990/08/10 | 2,660 | 2,660 | 2,350 | 2,390 | 58,000 |
| 1990/08/09 | 2,550 | 2,750 | 2,550 | 2,700 | 258,000 |
| 1990/08/08 | 2,110 | 2,550 | 2,110 | 2,550 | 137,000 |
| 1990/08/07 | 2,050 | 2,210 | 2,050 | 2,150 | 81,000 |
| 1990/08/06 | 2,450 | 2,450 | 2,210 | 2,290 | 99,000 |
| 1990/08/03 | 2,750 | 2,770 | 2,450 | 2,510 | 208,000 |
| 1990/08/02 | 2,720 | 2,830 | 2,720 | 2,790 | 131,000 |
| 1990/08/01 | 2,940 | 2,940 | 2,760 | 2,760 | 144,000 |
| 1990/07/31 | 2,970 | 3,000 | 2,900 | 2,900 | 286,000 |
| 1990/07/30 | 3,030 | 3,050 | 2,850 | 2,980 | 342,000 |
| 1990/07/27 | 2,820 | 3,000 | 2,700 | 3,000 | 979,000 |
| 1990/07/26 | 2,790 | 3,010 | 2,750 | 2,750 | 950,000 |
| 1990/07/25 | 2,270 | 2,660 | 2,270 | 2,660 | 286,000 |
| 1990/07/24 | 2,200 | 2,310 | 2,200 | 2,260 | 171,000 |
| 1990/07/23 | 2,440 | 2,480 | 2,150 | 2,300 | 124,000 |
| 1990/07/20 | 2,460 | 2,650 | 2,460 | 2,480 | 763,000 |
| 1990/07/19 | 2,700 | 2,750 | 2,650 | 2,660 | 1,015,000 |
| 1990/07/18 | 2,240 | 2,620 | 2,240 | 2,620 | 1,630,000 |
| 1990/07/17 | 2,200 | 2,250 | 2,150 | 2,220 | 411,000 |
| 1990/07/16 | 1,980 | 2,170 | 1,980 | 2,150 | 397,000 |
| 1990/07/13 | 1,850 | 2,000 | 1,850 | 1,950 | 385,000 |
| 1990/07/12 | 1,600 | 1,720 | 1,600 | 1,700 | 54,000 |
| 1990/07/11 | 1,500 | 1,550 | 1,490 | 1,550 | 16,000 |
| 1990/07/10 | 1,490 | 1,500 | 1,490 | 1,500 | 23,000 |
| 1990/07/09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1990/07/06 | 1,500 | 1,500 | 1,470 | 1,490 | 10,000 |
| 1990/07/05 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 |
| 1990/07/04 | 1,450 | 1,500 | 1,450 | 1,490 | 5,000 |
| 1990/07/02 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1990/06/29 | 1,460 | 1,490 | 1,460 | 1,490 | 3,000 |
| 1990/06/28 | 1,500 | 1,510 | 1,450 | 1,450 | 23,000 |
| 1990/06/27 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 |
| 1990/06/26 | 1,490 | 1,490 | 1,400 | 1,400 | 12,000 |
| 1990/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 |
| 1990/06/22 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1990/06/21 | 1,570 | 1,570 | 1,500 | 1,520 | 13,000 |
| 1990/06/20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1990/06/19 | 1,600 | 1,600 | 1,560 | 1,560 | 14,000 |
| 1990/06/18 | 1,580 | 1,600 | 1,570 | 1,580 | 22,000 |
| 1990/06/15 | 1,600 | 1,610 | 1,570 | 1,570 | 8,000 |
| 1990/06/14 | 1,550 | 1,590 | 1,550 | 1,560 | 9,000 |
| 1990/06/13 | 1,550 | 1,550 | 1,530 | 1,550 | 5,000 |
| 1990/06/12 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 |
| 1990/06/11 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 |
| 1990/06/08 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 |
| 1990/06/07 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |
| 1990/06/06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/06/05 | 1,590 | 1,590 | 1,560 | 1,580 | 8,000 |
| 1990/06/04 | 1,600 | 1,600 | 1,560 | 1,600 | 14,000 |
| 1990/06/01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1990/05/31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/05/30 | 1,620 | 1,650 | 1,600 | 1,600 | 12,000 |
| 1990/05/29 | 1,560 | 1,600 | 1,560 | 1,600 | 15,000 |
| 1990/05/28 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 |
| 1990/05/25 | 1,590 | 1,590 | 1,550 | 1,590 | 13,000 |
| 1990/05/24 | 1,620 | 1,620 | 1,580 | 1,580 | 9,000 |
| 1990/05/23 | 1,680 | 1,680 | 1,620 | 1,620 | 4,000 |
| 1990/05/21 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1990/05/18 | 1,780 | 1,780 | 1,670 | 1,700 | 10,000 |
| 1990/05/17 | 1,760 | 1,780 | 1,730 | 1,780 | 6,000 |
| 1990/05/16 | 1,810 | 1,810 | 1,730 | 1,730 | 13,000 |
| 1990/05/15 | 1,840 | 1,840 | 1,780 | 1,780 | 14,000 |
| 1990/05/14 | 1,890 | 1,900 | 1,820 | 1,820 | 68,000 |
| 1990/05/11 | 1,850 | 1,890 | 1,810 | 1,890 | 99,000 |
| 1990/05/10 | 1,800 | 1,880 | 1,770 | 1,850 | 111,000 |
| 1990/05/09 | 1,520 | 1,800 | 1,520 | 1,800 | 55,000 |
| 1990/05/08 | 1,500 | 1,530 | 1,500 | 1,500 | 28,000 |
| 1990/05/07 | 1,430 | 1,500 | 1,430 | 1,500 | 14,000 |
| 1990/05/02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1990/05/01 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 |
| 1990/04/27 | 1,410 | 1,450 | 1,410 | 1,450 | 4,000 |
| 1990/04/26 | 1,400 | 1,410 | 1,380 | 1,410 | 12,000 |
| 1990/04/25 | 1,350 | 1,420 | 1,350 | 1,420 | 12,000 |
| 1990/04/24 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1990/04/23 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1990/04/20 | 1,410 | 1,430 | 1,390 | 1,390 | 8,000 |
| 1990/04/19 | 1,450 | 1,460 | 1,430 | 1,430 | 10,000 |
| 1990/04/18 | 1,500 | 1,500 | 1,430 | 1,430 | 8,000 |
| 1990/04/17 | 1,410 | 1,500 | 1,410 | 1,500 | 32,000 |
| 1990/04/16 | 1,340 | 1,360 | 1,300 | 1,350 | 24,000 |
| 1990/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1990/04/12 | 1,260 | 1,290 | 1,250 | 1,290 | 5,000 |
| 1990/04/10 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 |
| 1990/04/09 | 1,310 | 1,310 | 1,290 | 1,290 | 2,000 |
| 1990/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1990/04/03 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1990/04/02 | 1,400 | 1,550 | 1,400 | 1,500 | 37,000 |
| 1990/03/29 | 1,410 | 1,440 | 1,400 | 1,400 | 5,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1990/03/27 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 |
| 1990/03/26 | 1,190 | 1,260 | 1,190 | 1,250 | 15,000 |
| 1990/03/20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1990/03/19 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
| 1990/03/16 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 |
| 1990/03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1990/03/14 | 1,470 | 1,470 | 1,420 | 1,420 | 7,000 |
| 1990/03/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/03/12 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 1990/03/09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1990/03/08 | 1,470 | 1,470 | 1,390 | 1,390 | 6,000 |
| 1990/03/07 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 1990/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1990/03/02 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1990/03/01 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 |
| 1990/02/28 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 |
| 1990/02/23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1990/02/22 | 1,550 | 1,560 | 1,550 | 1,560 | 3,000 |
| 1990/02/21 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 |
| 1990/02/16 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 |
| 1990/02/15 | 1,660 | 1,660 | 1,650 | 1,660 | 5,000 |
| 1990/02/14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1990/02/08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1990/02/07 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1990/02/05 | 1,680 | 1,710 | 1,680 | 1,710 | 2,000 |
| 1990/02/02 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 |
| 1990/02/01 | 1,650 | 1,680 | 1,650 | 1,680 | 12,000 |
| 1990/01/31 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 |
| 1990/01/30 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 |
| 1990/01/29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1990/01/26 | 1,450 | 1,510 | 1,450 | 1,480 | 23,000 |
| 1990/01/26 | 1 -> 1.04 分割 | ||||
| 1990/01/25 | 1,532 | 1,552 | 1,522 | 1,532 | 23,974 |
| 1990/01/24 | 1,552 | 1,552 | 1,502 | 1,512 | 15,983 |
| 1990/01/23 | 1,562 | 1,562 | 1,482 | 1,502 | 17,981 |
| 1990/01/22 | 1,502 | 1,552 | 1,502 | 1,532 | 30,967 |
| 1990/01/19 | 1,592 | 1,592 | 1,502 | 1,502 | 24,973 |
| 1990/01/18 | 1,662 | 1,662 | 1,612 | 1,612 | 17,981 |
| 1990/01/17 | 1,652 | 1,692 | 1,652 | 1,662 | 16,982 |
| 1990/01/16 | 1,702 | 1,702 | 1,662 | 1,672 | 10,988 |
| 1990/01/12 | 1,692 | 1,692 | 1,692 | 1,692 | 999 |
| 1990/01/10 | 1,712 | 1,712 | 1,662 | 1,662 | 8,990 |
| 1990/01/09 | 1,712 | 1,712 | 1,702 | 1,702 | 7,991 |
| 1990/01/08 | 1,692 | 1,702 | 1,652 | 1,702 | 8,990 |
| 1990/01/05 | 1,652 | 1,652 | 1,652 | 1,652 | 999 |
| 1990/01/04 | 1,652 | 1,652 | 1,612 | 1,612 | 2,997 |