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 |
---|---|---|---|---|---|
1993/12/30 | 365 | 365 | 365 | 365 | 1,000 |
1993/12/29 | 365 | 365 | 365 | 365 | 1,000 |
1993/12/28 | 365 | 365 | 365 | 365 | 1,000 |
1993/12/24 | 365 | 365 | 365 | 365 | 2,000 |
1993/12/22 | 365 | 365 | 365 | 365 | 2,000 |
1993/12/21 | 360 | 360 | 360 | 360 | 4,000 |
1993/12/20 | 360 | 365 | 360 | 360 | 9,000 |
1993/12/17 | 365 | 365 | 360 | 360 | 15,000 |
1993/12/16 | 370 | 370 | 360 | 360 | 9,000 |
1993/12/15 | 370 | 370 | 360 | 360 | 16,000 |
1993/12/13 | 369 | 369 | 369 | 369 | 1,000 |
1993/12/10 | 375 | 375 | 375 | 375 | 9,000 |
1993/12/09 | 375 | 375 | 375 | 375 | 2,000 |
1993/12/07 | 375 | 375 | 375 | 375 | 1,000 |
1993/12/06 | 380 | 380 | 380 | 380 | 1,000 |
1993/12/02 | 380 | 385 | 380 | 385 | 3,000 |
1993/12/01 | 370 | 370 | 370 | 370 | 1,000 |
1993/11/30 | 375 | 375 | 370 | 370 | 4,000 |
1993/11/29 | 380 | 380 | 380 | 380 | 10,000 |
1993/11/26 | 380 | 380 | 380 | 380 | 5,000 |
1993/11/25 | 380 | 380 | 379 | 380 | 7,000 |
1993/11/24 | 380 | 380 | 380 | 380 | 1,000 |
1993/11/22 | 390 | 390 | 390 | 390 | 2,000 |
1993/11/19 | 390 | 390 | 390 | 390 | 3,000 |
1993/11/16 | 400 | 400 | 400 | 400 | 5,000 |
1993/11/15 | 390 | 390 | 390 | 390 | 1,000 |
1993/11/12 | 390 | 390 | 390 | 390 | 1,000 |
1993/11/10 | 400 | 400 | 390 | 390 | 2,000 |
1993/11/09 | 391 | 391 | 390 | 390 | 10,000 |
1993/11/08 | 400 | 400 | 400 | 400 | 1,000 |
1993/11/05 | 399 | 400 | 399 | 400 | 4,000 |
1993/11/04 | 420 | 420 | 410 | 410 | 6,000 |
1993/11/01 | 420 | 420 | 420 | 420 | 6,000 |
1993/10/29 | 428 | 428 | 428 | 428 | 3,000 |
1993/10/28 | 443 | 443 | 438 | 438 | 5,000 |
1993/10/27 | 445 | 445 | 445 | 445 | 1,000 |
1993/10/26 | 445 | 449 | 445 | 445 | 8,000 |
1993/10/25 | 450 | 450 | 450 | 450 | 8,000 |
1993/10/22 | 451 | 451 | 450 | 450 | 2,000 |
1993/10/21 | 470 | 470 | 465 | 465 | 8,000 |
1993/10/20 | 470 | 470 | 470 | 470 | 2,000 |
1993/10/18 | 450 | 450 | 450 | 450 | 6,000 |
1993/10/12 | 460 | 460 | 460 | 460 | 3,000 |
1993/10/08 | 460 | 460 | 460 | 460 | 3,000 |
1993/10/07 | 460 | 460 | 460 | 460 | 1,000 |
1993/10/06 | 465 | 465 | 460 | 460 | 2,000 |
1993/10/05 | 470 | 470 | 470 | 470 | 3,000 |
1993/10/04 | 470 | 470 | 470 | 470 | 2,000 |
1993/10/01 | 480 | 480 | 480 | 480 | 6,000 |
1993/09/30 | 485 | 485 | 480 | 480 | 6,000 |
1993/09/29 | 490 | 490 | 490 | 490 | 3,000 |
1993/09/28 | 490 | 490 | 490 | 490 | 1,000 |
1993/09/27 | 490 | 490 | 490 | 490 | 10,000 |
1993/09/24 | 490 | 490 | 490 | 490 | 3,000 |
1993/09/21 | 495 | 495 | 495 | 495 | 1,000 |
1993/09/16 | 505 | 505 | 501 | 501 | 4,000 |
1993/09/13 | 500 | 500 | 500 | 500 | 6,000 |
1993/09/08 | 500 | 500 | 500 | 500 | 8,000 |
1993/09/07 | 505 | 505 | 500 | 500 | 5,000 |
1993/09/06 | 510 | 510 | 501 | 501 | 6,000 |
1993/09/03 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/02 | 505 | 505 | 500 | 500 | 4,000 |
1993/09/01 | 501 | 501 | 501 | 501 | 4,000 |
1993/08/30 | 501 | 501 | 501 | 501 | 2,000 |
1993/08/27 | 500 | 500 | 500 | 500 | 4,000 |
1993/08/26 | 510 | 510 | 500 | 500 | 4,000 |
1993/08/25 | 510 | 510 | 510 | 510 | 2,000 |
1993/08/23 | 520 | 520 | 520 | 520 | 1,000 |
1993/08/20 | 511 | 511 | 511 | 511 | 1,000 |
1993/08/19 | 510 | 510 | 510 | 510 | 3,000 |
1993/08/17 | 510 | 510 | 510 | 510 | 1,000 |
1993/08/12 | 506 | 515 | 506 | 515 | 4,000 |
1993/08/11 | 501 | 501 | 501 | 501 | 2,000 |
1993/08/10 | 501 | 501 | 501 | 501 | 1,000 |
1993/08/06 | 503 | 503 | 503 | 503 | 1,000 |
1993/08/05 | 503 | 503 | 503 | 503 | 1,000 |
1993/08/03 | 500 | 501 | 500 | 501 | 2,000 |
1993/08/02 | 500 | 500 | 500 | 500 | 2,000 |
1993/07/30 | 535 | 535 | 520 | 520 | 3,000 |
1993/07/29 | 535 | 535 | 535 | 535 | 1,000 |
1993/07/28 | 540 | 540 | 540 | 540 | 3,000 |
1993/07/23 | 540 | 540 | 540 | 540 | 6,000 |
1993/07/22 | 540 | 540 | 540 | 540 | 1,000 |
1993/07/20 | 540 | 540 | 540 | 540 | 1,000 |
1993/07/19 | 540 | 540 | 540 | 540 | 2,000 |
1993/07/15 | 541 | 541 | 540 | 540 | 2,000 |
1993/07/14 | 545 | 545 | 545 | 545 | 1,000 |
1993/07/12 | 540 | 540 | 540 | 540 | 1,000 |
1993/07/08 | 540 | 540 | 540 | 540 | 1,000 |
1993/07/06 | 540 | 540 | 540 | 540 | 1,000 |
1993/07/05 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/01 | 565 | 565 | 565 | 565 | 2,000 |
1993/06/30 | 566 | 570 | 566 | 570 | 5,000 |
1993/06/25 | 514 | 515 | 514 | 515 | 41,000 |
1993/06/24 | 515 | 515 | 514 | 514 | 45,000 |
1993/06/23 | 500 | 500 | 500 | 500 | 5,000 |
1993/06/21 | 531 | 531 | 530 | 530 | 8,000 |
1993/06/18 | 535 | 545 | 531 | 531 | 3,000 |
1993/06/17 | 545 | 550 | 535 | 535 | 9,000 |
1993/06/15 | 605 | 605 | 590 | 590 | 2,000 |
1993/06/14 | 611 | 611 | 610 | 610 | 2,000 |
1993/06/11 | 615 | 615 | 611 | 611 | 2,000 |
1993/06/10 | 620 | 620 | 620 | 620 | 1,000 |
1993/06/07 | 636 | 641 | 636 | 640 | 3,000 |
1993/06/04 | 620 | 621 | 620 | 621 | 4,000 |
1993/06/03 | 620 | 620 | 620 | 620 | 3,000 |
1993/06/02 | 620 | 620 | 620 | 620 | 4,000 |
1993/06/01 | 620 | 620 | 620 | 620 | 2,000 |
1993/05/31 | 630 | 630 | 630 | 630 | 1,000 |
1993/05/28 | 620 | 620 | 611 | 615 | 11,000 |
1993/05/27 | 610 | 630 | 610 | 611 | 19,000 |
1993/05/26 | 620 | 625 | 610 | 610 | 12,000 |
1993/05/25 | 630 | 635 | 630 | 630 | 15,000 |
1993/05/24 | 650 | 650 | 650 | 650 | 3,000 |
1993/05/21 | 695 | 695 | 685 | 685 | 4,000 |
1993/05/20 | 685 | 695 | 680 | 695 | 30,000 |
1993/05/19 | 700 | 700 | 695 | 695 | 37,000 |
1993/05/18 | 700 | 700 | 700 | 700 | 4,000 |
1993/05/17 | 700 | 730 | 700 | 701 | 73,000 |
1993/05/14 | 700 | 700 | 680 | 700 | 60,000 |
1993/05/13 | 580 | 600 | 580 | 600 | 22,000 |
1993/05/12 | 580 | 580 | 575 | 580 | 27,000 |
1993/05/11 | 560 | 580 | 550 | 580 | 44,000 |
1993/05/10 | 520 | 565 | 520 | 560 | 47,000 |
1993/05/07 | 460 | 515 | 460 | 515 | 27,000 |
1993/05/06 | 455 | 455 | 455 | 455 | 3,000 |
1993/04/30 | 445 | 450 | 435 | 435 | 17,000 |
1993/04/28 | 431 | 440 | 431 | 440 | 7,000 |
1993/04/27 | 425 | 425 | 425 | 425 | 1,000 |
1993/04/26 | 430 | 430 | 425 | 425 | 9,000 |
1993/04/23 | 425 | 425 | 425 | 425 | 15,000 |
1993/04/21 | 432 | 432 | 425 | 425 | 3,000 |
1993/04/20 | 447 | 447 | 432 | 432 | 2,000 |
1993/04/19 | 460 | 460 | 455 | 455 | 5,000 |
1993/04/16 | 456 | 460 | 456 | 460 | 12,000 |
1993/04/15 | 448 | 454 | 447 | 454 | 16,000 |
1993/04/14 | 443 | 449 | 443 | 449 | 19,000 |
1993/04/13 | 400 | 424 | 400 | 424 | 14,000 |
1993/04/12 | 397 | 400 | 396 | 400 | 9,000 |
1993/04/09 | 380 | 390 | 380 | 385 | 10,000 |
1993/04/08 | 385 | 385 | 375 | 380 | 10,000 |
1993/04/07 | 395 | 395 | 390 | 390 | 2,000 |
1993/04/06 | 385 | 390 | 380 | 390 | 11,000 |
1993/04/05 | 370 | 370 | 370 | 370 | 9,000 |
1993/04/02 | 370 | 370 | 355 | 355 | 29,000 |
1993/04/01 | 370 | 370 | 365 | 370 | 7,000 |
1993/03/31 | 370 | 380 | 370 | 380 | 19,000 |
1993/03/30 | 375 | 380 | 360 | 360 | 27,000 |
1993/03/29 | 345 | 360 | 345 | 360 | 8,000 |
1993/03/26 | 345 | 351 | 345 | 351 | 4,000 |
1993/03/23 | 365 | 365 | 355 | 355 | 8,000 |
1993/03/22 | 365 | 365 | 365 | 365 | 3,000 |
1993/03/19 | 365 | 365 | 365 | 365 | 1,000 |
1993/03/18 | 365 | 365 | 365 | 365 | 2,000 |
1993/03/16 | 356 | 356 | 356 | 356 | 2,000 |
1993/03/15 | 369 | 369 | 360 | 360 | 4,000 |
1993/03/12 | 359 | 360 | 359 | 360 | 4,000 |
1993/03/09 | 345 | 345 | 345 | 345 | 2,000 |
1993/03/05 | 330 | 330 | 325 | 325 | 4,000 |
1993/03/04 | 330 | 330 | 330 | 330 | 6,000 |
1993/03/03 | 333 | 335 | 333 | 335 | 4,000 |
1993/03/02 | 338 | 338 | 338 | 338 | 2,000 |
1993/03/01 | 335 | 340 | 335 | 335 | 20,000 |
1993/02/26 | 335 | 335 | 335 | 335 | 6,000 |
1993/02/25 | 340 | 340 | 340 | 340 | 2,000 |
1993/02/24 | 330 | 335 | 330 | 335 | 3,000 |
1993/02/23 | 350 | 350 | 340 | 340 | 6,000 |
1993/02/22 | 350 | 350 | 350 | 350 | 2,000 |
1993/02/18 | 350 | 350 | 350 | 350 | 2,000 |
1993/02/16 | 346 | 346 | 346 | 346 | 1,000 |
1993/02/15 | 350 | 359 | 350 | 356 | 3,000 |
1993/02/12 | 350 | 360 | 345 | 360 | 9,000 |
1993/02/10 | 345 | 345 | 345 | 345 | 12,000 |
1993/02/09 | 346 | 346 | 340 | 340 | 15,000 |
1993/02/05 | 345 | 345 | 335 | 335 | 3,000 |
1993/02/04 | 335 | 335 | 335 | 335 | 1,000 |
1993/02/03 | 340 | 345 | 340 | 345 | 3,000 |
1993/02/02 | 340 | 340 | 340 | 340 | 2,000 |
1993/02/01 | 330 | 330 | 325 | 325 | 3,000 |
1993/01/27 | 316 | 316 | 316 | 316 | 2,000 |
1993/01/26 | 320 | 320 | 315 | 316 | 5,000 |
1993/01/25 | 320 | 320 | 320 | 320 | 3,000 |
1993/01/22 | 320 | 320 | 320 | 320 | 2,000 |
1993/01/21 | 325 | 325 | 325 | 325 | 3,000 |
1993/01/20 | 320 | 320 | 320 | 320 | 12,000 |
1993/01/18 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/13 | 350 | 350 | 350 | 350 | 3,000 |
1993/01/12 | 350 | 350 | 350 | 350 | 5,000 |
1993/01/08 | 350 | 350 | 350 | 350 | 8,000 |
1993/01/07 | 350 | 350 | 350 | 350 | 18,000 |
1993/01/06 | 355 | 355 | 350 | 350 | 15,000 |
1993/01/05 | 355 | 355 | 355 | 355 | 1,000 |