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 |
|---|---|---|---|---|---|
| 1991/12/30 | 580 | 580 | 580 | 580 | 5,000 |
| 1991/12/27 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/26 | 590 | 590 | 590 | 590 | 3,000 |
| 1991/12/20 | 610 | 610 | 595 | 595 | 9,000 |
| 1991/12/19 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/12/18 | 611 | 611 | 611 | 611 | 1,000 |
| 1991/12/17 | 627 | 627 | 627 | 627 | 1,000 |
| 1991/12/16 | 611 | 612 | 611 | 612 | 2,000 |
| 1991/12/13 | 610 | 615 | 610 | 615 | 9,000 |
| 1991/12/12 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/12/11 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/12/10 | 595 | 596 | 595 | 595 | 4,000 |
| 1991/12/09 | 595 | 600 | 595 | 595 | 4,000 |
| 1991/12/06 | 595 | 595 | 595 | 595 | 1,000 |
| 1991/12/05 | 585 | 600 | 585 | 590 | 3,000 |
| 1991/12/04 | 585 | 585 | 585 | 585 | 2,000 |
| 1991/12/02 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/11/29 | 605 | 605 | 600 | 600 | 5,000 |
| 1991/11/28 | 601 | 605 | 600 | 605 | 6,000 |
| 1991/11/27 | 601 | 605 | 600 | 605 | 6,000 |
| 1991/11/26 | 620 | 620 | 600 | 600 | 8,000 |
| 1991/11/25 | 621 | 621 | 620 | 620 | 4,000 |
| 1991/11/22 | 640 | 640 | 630 | 630 | 6,000 |
| 1991/11/21 | 660 | 660 | 630 | 630 | 8,000 |
| 1991/11/20 | 665 | 666 | 660 | 660 | 7,000 |
| 1991/11/19 | 677 | 677 | 659 | 660 | 10,000 |
| 1991/11/18 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/11/15 | 710 | 710 | 700 | 700 | 2,000 |
| 1991/11/14 | 715 | 715 | 710 | 710 | 4,000 |
| 1991/11/13 | 720 | 721 | 720 | 721 | 7,000 |
| 1991/11/12 | 718 | 718 | 718 | 718 | 1,000 |
| 1991/11/11 | 729 | 729 | 717 | 717 | 3,000 |
| 1991/11/08 | 725 | 730 | 725 | 726 | 51,000 |
| 1991/11/07 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/11/06 | 715 | 715 | 715 | 715 | 1,000 |
| 1991/11/05 | 730 | 730 | 725 | 725 | 3,000 |
| 1991/11/01 | 740 | 740 | 720 | 720 | 5,000 |
| 1991/10/31 | 735 | 740 | 735 | 740 | 6,000 |
| 1991/10/30 | 720 | 730 | 715 | 730 | 16,000 |
| 1991/10/29 | 720 | 730 | 720 | 730 | 7,000 |
| 1991/10/28 | 730 | 730 | 720 | 720 | 6,000 |
| 1991/10/25 | 730 | 730 | 727 | 730 | 3,000 |
| 1991/10/24 | 730 | 735 | 730 | 735 | 8,000 |
| 1991/10/23 | 728 | 728 | 725 | 725 | 3,000 |
| 1991/10/22 | 730 | 730 | 730 | 730 | 11,000 |
| 1991/10/21 | 740 | 741 | 730 | 730 | 9,000 |
| 1991/10/18 | 760 | 760 | 759 | 759 | 3,000 |
| 1991/10/17 | 760 | 760 | 760 | 760 | 4,000 |
| 1991/10/16 | 760 | 770 | 760 | 770 | 2,000 |
| 1991/10/15 | 745 | 755 | 745 | 755 | 2,000 |
| 1991/10/14 | 725 | 725 | 725 | 725 | 2,000 |
| 1991/10/11 | 722 | 722 | 721 | 721 | 9,000 |
| 1991/10/08 | 755 | 755 | 750 | 750 | 7,000 |
| 1991/10/07 | 764 | 764 | 764 | 764 | 1,000 |
| 1991/10/04 | 770 | 770 | 764 | 764 | 4,000 |
| 1991/10/03 | 770 | 775 | 770 | 775 | 4,000 |
| 1991/10/02 | 770 | 780 | 770 | 780 | 3,000 |
| 1991/10/01 | 755 | 760 | 750 | 760 | 7,000 |
| 1991/09/30 | 775 | 775 | 760 | 760 | 3,000 |
| 1991/09/27 | 770 | 770 | 760 | 765 | 3,000 |
| 1991/09/26 | 780 | 780 | 775 | 775 | 6,000 |
| 1991/09/25 | 810 | 815 | 805 | 815 | 6,000 |
| 1991/09/19 | 885 | 885 | 850 | 850 | 23,000 |
| 1991/09/17 | 795 | 810 | 795 | 810 | 6,000 |
| 1991/09/13 | 740 | 790 | 740 | 790 | 17,000 |
| 1991/09/12 | 715 | 740 | 715 | 740 | 36,000 |
| 1991/09/11 | 725 | 725 | 715 | 720 | 13,000 |
| 1991/09/10 | 730 | 730 | 720 | 730 | 7,000 |
| 1991/09/09 | 730 | 740 | 730 | 730 | 14,000 |
| 1991/09/06 | 715 | 723 | 715 | 723 | 3,000 |
| 1991/09/05 | 715 | 715 | 715 | 715 | 6,000 |
| 1991/09/04 | 715 | 715 | 715 | 715 | 3,000 |
| 1991/09/03 | 720 | 720 | 711 | 711 | 4,000 |
| 1991/09/02 | 725 | 725 | 720 | 720 | 2,000 |
| 1991/08/30 | 730 | 730 | 730 | 730 | 4,000 |
| 1991/08/29 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/08/28 | 730 | 730 | 720 | 720 | 4,000 |
| 1991/08/27 | 775 | 775 | 750 | 750 | 4,000 |
| 1991/08/26 | 775 | 775 | 775 | 775 | 6,000 |
| 1991/08/23 | 735 | 750 | 735 | 750 | 33,000 |
| 1991/08/22 | 716 | 730 | 712 | 730 | 76,000 |
| 1991/08/21 | 690 | 700 | 690 | 700 | 12,000 |
| 1991/08/20 | 695 | 695 | 690 | 690 | 8,000 |
| 1991/08/19 | 740 | 740 | 700 | 700 | 9,000 |
| 1991/08/16 | 753 | 753 | 740 | 740 | 5,000 |
| 1991/08/15 | 751 | 751 | 751 | 751 | 12,000 |
| 1991/08/12 | 830 | 830 | 810 | 810 | 2,000 |
| 1991/08/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/08/08 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/08/07 | 845 | 850 | 840 | 840 | 10,000 |
| 1991/08/05 | 885 | 885 | 875 | 875 | 3,000 |
| 1991/08/02 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/08/01 | 900 | 900 | 890 | 890 | 4,000 |
| 1991/07/31 | 880 | 890 | 876 | 890 | 9,000 |
| 1991/07/30 | 890 | 890 | 875 | 875 | 4,000 |
| 1991/07/29 | 885 | 895 | 885 | 890 | 6,000 |
| 1991/07/26 | 879 | 885 | 879 | 885 | 3,000 |
| 1991/07/25 | 889 | 889 | 880 | 889 | 5,000 |
| 1991/07/24 | 899 | 899 | 889 | 889 | 3,000 |
| 1991/07/23 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/07/22 | 900 | 900 | 890 | 890 | 2,000 |
| 1991/07/19 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/07/18 | 900 | 900 | 880 | 880 | 4,000 |
| 1991/07/17 | 925 | 926 | 901 | 910 | 25,000 |
| 1991/07/16 | 910 | 930 | 910 | 920 | 13,000 |
| 1991/07/12 | 946 | 946 | 933 | 933 | 6,000 |
| 1991/07/11 | 931 | 945 | 931 | 945 | 3,000 |
| 1991/07/10 | 915 | 915 | 906 | 906 | 6,000 |
| 1991/07/09 | 945 | 945 | 945 | 945 | 2,000 |
| 1991/07/05 | 955 | 970 | 955 | 955 | 3,000 |
| 1991/07/03 | 1,010 | 1,010 | 990 | 990 | 14,000 |
| 1991/07/02 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1991/07/01 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1991/06/28 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1991/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/06/26 | 1,050 | 1,050 | 1,010 | 1,010 | 11,000 |
| 1991/06/25 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1991/06/24 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1991/06/21 | 1,050 | 1,080 | 1,050 | 1,060 | 7,000 |
| 1991/06/20 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1991/06/18 | 1,120 | 1,120 | 1,090 | 1,100 | 9,000 |
| 1991/06/17 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1991/06/14 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1991/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1991/06/12 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1991/06/11 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1991/06/10 | 1,150 | 1,180 | 1,100 | 1,100 | 21,000 |
| 1991/06/07 | 1,110 | 1,150 | 1,100 | 1,150 | 19,000 |
| 1991/06/06 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1991/06/05 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 |
| 1991/06/04 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1991/06/03 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1991/05/31 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1991/05/30 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 |
| 1991/05/29 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1991/05/28 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1991/05/27 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1991/05/24 | 1,100 | 1,100 | 1,090 | 1,100 | 22,000 |
| 1991/05/23 | 1,100 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1991/05/22 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 |
| 1991/05/21 | 1,150 | 1,150 | 1,080 | 1,080 | 21,000 |
| 1991/05/20 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1991/05/17 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 |
| 1991/05/16 | 1,130 | 1,130 | 1,090 | 1,090 | 13,000 |
| 1991/05/15 | 1,140 | 1,140 | 1,100 | 1,130 | 10,000 |
| 1991/05/14 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1991/05/13 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1991/05/10 | 1,280 | 1,300 | 1,210 | 1,220 | 12,000 |
| 1991/05/09 | 1,350 | 1,370 | 1,260 | 1,300 | 52,000 |
| 1991/05/08 | 1,160 | 1,310 | 1,160 | 1,310 | 50,000 |
| 1991/05/07 | 1,150 | 1,150 | 1,100 | 1,150 | 31,000 |
| 1991/05/02 | 1,130 | 1,140 | 1,110 | 1,140 | 8,000 |
| 1991/05/01 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 |
| 1991/04/30 | 1,110 | 1,130 | 1,090 | 1,110 | 8,000 |
| 1991/04/26 | 1,050 | 1,090 | 1,050 | 1,090 | 12,000 |
| 1991/04/25 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 |
| 1991/04/24 | 1,080 | 1,080 | 1,010 | 1,050 | 29,000 |
| 1991/04/23 | 1,120 | 1,120 | 1,080 | 1,090 | 16,000 |
| 1991/04/22 | 1,170 | 1,190 | 1,120 | 1,120 | 10,000 |
| 1991/04/19 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 |
| 1991/04/18 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 |
| 1991/04/17 | 1,160 | 1,200 | 1,160 | 1,200 | 10,000 |
| 1991/04/16 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 |
| 1991/04/12 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1991/04/11 | 1,200 | 1,250 | 1,120 | 1,250 | 23,000 |
| 1991/04/10 | 1,320 | 1,320 | 1,280 | 1,280 | 16,000 |
| 1991/04/09 | 1,380 | 1,420 | 1,380 | 1,400 | 43,000 |
| 1991/04/08 | 1,380 | 1,420 | 1,310 | 1,360 | 80,000 |
| 1991/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 33,000 |
| 1991/04/04 | 1,000 | 1,120 | 1,000 | 1,100 | 36,000 |
| 1991/04/03 | 1,000 | 1,010 | 990 | 1,000 | 14,000 |
| 1991/04/02 | 1,010 | 1,010 | 990 | 995 | 14,000 |
| 1991/04/01 | 991 | 1,000 | 990 | 1,000 | 13,000 |
| 1991/03/29 | 990 | 990 | 980 | 980 | 13,000 |
| 1991/03/28 | 989 | 990 | 989 | 990 | 6,000 |
| 1991/03/27 | 980 | 990 | 980 | 990 | 3,000 |
| 1991/03/26 | 980 | 980 | 980 | 980 | 12,000 |
| 1991/03/25 | 1,000 | 1,000 | 975 | 975 | 33,000 |
| 1991/03/22 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1991/03/20 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 |
| 1991/03/19 | 1,060 | 1,070 | 1,050 | 1,070 | 8,000 |
| 1991/03/18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1991/03/15 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1991/03/14 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1991/03/13 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1991/03/12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1991/03/11 | 1,100 | 1,100 | 1,050 | 1,100 | 23,000 |
| 1991/03/08 | 1,100 | 1,100 | 1,070 | 1,080 | 18,000 |
| 1991/03/07 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 |
| 1991/03/06 | 1,110 | 1,130 | 1,090 | 1,100 | 121,000 |
| 1991/03/05 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1991/03/04 | 1,140 | 1,140 | 1,100 | 1,120 | 8,000 |
| 1991/03/01 | 1,200 | 1,220 | 1,120 | 1,120 | 13,000 |
| 1991/02/28 | 1,100 | 1,200 | 1,090 | 1,200 | 21,000 |
| 1991/02/27 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 |
| 1991/02/26 | 1,200 | 1,210 | 1,100 | 1,110 | 10,000 |
| 1991/02/25 | 1,210 | 1,210 | 1,160 | 1,160 | 7,000 |
| 1991/02/22 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1991/02/21 | 1,280 | 1,300 | 1,240 | 1,300 | 12,000 |
| 1991/02/20 | 1,180 | 1,240 | 1,180 | 1,240 | 22,000 |
| 1991/02/19 | 1,490 | 1,490 | 1,460 | 1,460 | 63,000 |
| 1991/02/15 | 1,220 | 1,220 | 1,220 | 1,220 | 27,000 |
| 1991/02/14 | 925 | 1,020 | 925 | 1,020 | 40,000 |
| 1991/02/12 | 825 | 841 | 825 | 841 | 9,000 |
| 1991/02/08 | 815 | 815 | 815 | 815 | 14,000 |
| 1991/02/07 | 823 | 825 | 815 | 815 | 10,000 |
| 1991/02/06 | 814 | 823 | 812 | 823 | 37,000 |
| 1991/02/04 | 774 | 774 | 774 | 774 | 1,000 |
| 1991/02/01 | 760 | 765 | 760 | 764 | 5,000 |
| 1991/01/31 | 757 | 760 | 757 | 760 | 2,000 |
| 1991/01/30 | 781 | 781 | 762 | 762 | 13,000 |
| 1991/01/28 | 749 | 749 | 745 | 745 | 6,000 |
| 1991/01/25 | 740 | 749 | 740 | 749 | 15,000 |
| 1991/01/24 | 785 | 785 | 755 | 755 | 6,000 |
| 1991/01/23 | 780 | 786 | 780 | 786 | 14,000 |
| 1991/01/22 | 784 | 789 | 784 | 789 | 2,000 |
| 1991/01/18 | 803 | 815 | 800 | 800 | 10,000 |
| 1991/01/17 | 785 | 790 | 785 | 790 | 31,000 |
| 1991/01/14 | 820 | 820 | 815 | 820 | 5,000 |
| 1991/01/11 | 843 | 843 | 828 | 830 | 7,000 |
| 1991/01/10 | 850 | 853 | 850 | 853 | 9,000 |
| 1991/01/09 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/01/08 | 880 | 885 | 880 | 885 | 2,000 |