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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 625 | 600 | 625 | 57,000 |
1994/12/29 | 595 | 595 | 570 | 588 | 14,000 |
1994/12/28 | 594 | 594 | 588 | 588 | 7,000 |
1994/12/27 | 592 | 592 | 583 | 584 | 14,000 |
1994/12/26 | 579 | 582 | 574 | 582 | 18,000 |
1994/12/22 | 551 | 569 | 551 | 569 | 7,000 |
1994/12/21 | 550 | 551 | 550 | 551 | 3,000 |
1994/12/20 | 550 | 556 | 550 | 550 | 7,000 |
1994/12/19 | 550 | 550 | 550 | 550 | 7,000 |
1994/12/16 | 558 | 558 | 550 | 550 | 5,000 |
1994/12/15 | 551 | 552 | 550 | 550 | 17,000 |
1994/12/14 | 550 | 552 | 550 | 550 | 14,000 |
1994/12/13 | 560 | 560 | 552 | 552 | 3,000 |
1994/12/12 | 563 | 563 | 560 | 560 | 9,000 |
1994/12/09 | 566 | 570 | 562 | 563 | 24,000 |
1994/12/08 | 565 | 566 | 560 | 566 | 49,000 |
1994/12/07 | 576 | 576 | 565 | 565 | 17,000 |
1994/12/06 | 575 | 575 | 570 | 570 | 11,000 |
1994/12/05 | 580 | 580 | 580 | 580 | 2,000 |
1994/12/02 | 590 | 590 | 570 | 570 | 6,000 |
1994/12/01 | 590 | 590 | 580 | 580 | 3,000 |
1994/11/30 | 581 | 589 | 575 | 589 | 10,000 |
1994/11/29 | 570 | 580 | 570 | 571 | 7,000 |
1994/11/28 | 565 | 565 | 560 | 560 | 4,000 |
1994/11/25 | 565 | 565 | 550 | 565 | 73,000 |
1994/11/24 | 585 | 585 | 585 | 585 | 10,000 |
1994/11/22 | 620 | 620 | 615 | 615 | 6,000 |
1994/11/21 | 645 | 645 | 620 | 620 | 12,000 |
1994/11/18 | 635 | 637 | 630 | 635 | 50,000 |
1994/11/17 | 595 | 600 | 595 | 600 | 3,000 |
1994/11/16 | 595 | 600 | 585 | 585 | 13,000 |
1994/11/15 | 564 | 586 | 564 | 565 | 22,000 |
1994/11/14 | 564 | 564 | 564 | 564 | 1,000 |
1994/11/11 | 579 | 580 | 561 | 561 | 12,000 |
1994/11/10 | 580 | 585 | 580 | 581 | 5,000 |
1994/11/09 | 600 | 600 | 590 | 590 | 12,000 |
1994/11/08 | 606 | 606 | 600 | 606 | 17,000 |
1994/11/07 | 622 | 622 | 610 | 610 | 19,000 |
1994/11/04 | 610 | 622 | 610 | 622 | 26,000 |
1994/11/02 | 612 | 619 | 605 | 605 | 15,000 |
1994/11/01 | 620 | 620 | 610 | 619 | 17,000 |
1994/10/31 | 625 | 625 | 611 | 625 | 5,000 |
1994/10/28 | 611 | 622 | 610 | 615 | 13,000 |
1994/10/27 | 640 | 640 | 610 | 610 | 22,000 |
1994/10/26 | 614 | 638 | 614 | 633 | 18,000 |
1994/10/25 | 615 | 629 | 614 | 614 | 18,000 |
1994/10/24 | 640 | 640 | 610 | 610 | 5,000 |
1994/10/21 | 636 | 636 | 616 | 630 | 17,000 |
1994/10/20 | 641 | 641 | 632 | 641 | 30,000 |
1994/10/19 | 666 | 676 | 652 | 652 | 72,000 |
1994/10/18 | 650 | 668 | 650 | 661 | 133,000 |
1994/10/17 | 670 | 670 | 654 | 660 | 23,000 |
1994/10/14 | 681 | 681 | 663 | 663 | 55,000 |
1994/10/13 | 655 | 691 | 655 | 691 | 222,000 |
1994/10/12 | 650 | 650 | 636 | 640 | 25,000 |
1994/10/11 | 660 | 667 | 652 | 656 | 43,000 |
1994/10/07 | 649 | 668 | 640 | 668 | 106,000 |
1994/10/06 | 616 | 658 | 616 | 650 | 186,000 |
1994/10/05 | 623 | 625 | 606 | 611 | 34,000 |
1994/10/04 | 624 | 635 | 620 | 625 | 179,000 |
1994/10/03 | 590 | 605 | 580 | 605 | 18,000 |
1994/09/30 | 605 | 608 | 590 | 590 | 35,000 |
1994/09/29 | 532 | 598 | 532 | 598 | 29,000 |
1994/09/28 | 527 | 550 | 527 | 550 | 5,000 |
1994/09/27 | 535 | 540 | 530 | 535 | 14,000 |
1994/09/26 | 527 | 527 | 527 | 527 | 2,000 |
1994/09/22 | 545 | 546 | 526 | 526 | 7,000 |
1994/09/21 | 521 | 521 | 520 | 520 | 6,000 |
1994/09/20 | 520 | 521 | 520 | 520 | 15,000 |
1994/09/19 | 529 | 529 | 529 | 529 | 2,000 |
1994/09/16 | 531 | 531 | 530 | 530 | 2,000 |
1994/09/14 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/13 | 549 | 550 | 549 | 550 | 3,000 |
1994/09/12 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/09 | 543 | 550 | 543 | 550 | 7,000 |
1994/09/08 | 531 | 561 | 531 | 546 | 22,000 |
1994/09/07 | 560 | 560 | 550 | 550 | 7,000 |
1994/09/06 | 560 | 560 | 552 | 555 | 15,000 |
1994/09/05 | 560 | 560 | 555 | 555 | 5,000 |
1994/09/02 | 553 | 568 | 553 | 554 | 15,000 |
1994/09/01 | 555 | 555 | 552 | 553 | 10,000 |
1994/08/31 | 559 | 559 | 550 | 555 | 22,000 |
1994/08/30 | 560 | 570 | 559 | 559 | 10,000 |
1994/08/29 | 600 | 600 | 575 | 575 | 7,000 |
1994/08/26 | 556 | 590 | 552 | 590 | 38,000 |
1994/08/25 | 560 | 560 | 552 | 558 | 11,000 |
1994/08/24 | 561 | 561 | 552 | 552 | 11,000 |
1994/08/23 | 565 | 565 | 559 | 561 | 9,000 |
1994/08/22 | 595 | 595 | 575 | 575 | 3,000 |
1994/08/19 | 600 | 600 | 590 | 595 | 8,000 |
1994/08/18 | 602 | 602 | 600 | 600 | 10,000 |
1994/08/17 | 605 | 605 | 600 | 600 | 12,000 |
1994/08/16 | 607 | 607 | 607 | 607 | 3,000 |
1994/08/12 | 600 | 600 | 600 | 600 | 8,000 |
1994/08/11 | 601 | 602 | 600 | 600 | 9,000 |
1994/08/10 | 601 | 606 | 601 | 601 | 6,000 |
1994/08/09 | 601 | 615 | 601 | 601 | 12,000 |
1994/08/08 | 615 | 615 | 615 | 615 | 1,000 |
1994/08/05 | 601 | 620 | 601 | 620 | 4,000 |
1994/08/04 | 601 | 601 | 600 | 600 | 5,000 |
1994/08/03 | 611 | 611 | 600 | 600 | 20,000 |
1994/08/02 | 605 | 605 | 600 | 600 | 11,000 |
1994/08/01 | 610 | 610 | 601 | 601 | 5,000 |
1994/07/29 | 610 | 610 | 600 | 610 | 9,000 |
1994/07/28 | 610 | 611 | 600 | 600 | 21,000 |
1994/07/27 | 640 | 640 | 611 | 611 | 17,000 |
1994/07/26 | 649 | 649 | 640 | 640 | 3,000 |
1994/07/25 | 650 | 650 | 650 | 650 | 8,000 |
1994/07/22 | 650 | 675 | 650 | 650 | 20,000 |
1994/07/21 | 660 | 660 | 650 | 650 | 25,000 |
1994/07/20 | 687 | 687 | 670 | 670 | 7,000 |
1994/07/19 | 684 | 690 | 672 | 672 | 12,000 |
1994/07/18 | 700 | 700 | 694 | 694 | 9,000 |
1994/07/15 | 680 | 698 | 680 | 689 | 56,000 |
1994/07/14 | 625 | 670 | 625 | 670 | 33,000 |
1994/07/13 | 629 | 634 | 620 | 620 | 20,000 |
1994/07/12 | 650 | 650 | 630 | 640 | 12,000 |
1994/07/11 | 650 | 650 | 645 | 650 | 9,000 |
1994/07/08 | 661 | 661 | 650 | 650 | 7,000 |
1994/07/07 | 662 | 662 | 661 | 661 | 7,000 |
1994/07/06 | 695 | 695 | 662 | 662 | 8,000 |
1994/07/05 | 698 | 698 | 690 | 690 | 21,000 |
1994/07/04 | 673 | 673 | 655 | 660 | 29,000 |
1994/07/01 | 687 | 690 | 671 | 673 | 31,000 |
1994/06/30 | 695 | 699 | 686 | 687 | 27,000 |
1994/06/29 | 671 | 671 | 671 | 671 | 9,000 |
1994/06/28 | 670 | 700 | 670 | 695 | 11,000 |
1994/06/27 | 679 | 679 | 679 | 679 | 5,000 |
1994/06/24 | 660 | 699 | 655 | 699 | 17,000 |
1994/06/23 | 660 | 675 | 655 | 655 | 34,000 |
1994/06/22 | 660 | 665 | 650 | 660 | 21,000 |
1994/06/21 | 700 | 700 | 675 | 675 | 17,000 |
1994/06/20 | 719 | 719 | 700 | 700 | 15,000 |
1994/06/17 | 710 | 720 | 698 | 720 | 34,000 |
1994/06/16 | 721 | 721 | 710 | 719 | 19,000 |
1994/06/15 | 720 | 730 | 720 | 730 | 27,000 |
1994/06/14 | 767 | 767 | 730 | 730 | 13,000 |
1994/06/13 | 720 | 757 | 720 | 757 | 18,000 |
1994/06/10 | 758 | 758 | 710 | 725 | 33,000 |
1994/06/09 | 760 | 772 | 750 | 758 | 38,000 |
1994/06/08 | 770 | 790 | 751 | 756 | 132,000 |
1994/06/07 | 700 | 759 | 700 | 755 | 71,000 |
1994/06/06 | 700 | 700 | 671 | 700 | 22,000 |
1994/06/03 | 729 | 729 | 674 | 700 | 62,000 |
1994/06/02 | 740 | 749 | 730 | 730 | 48,000 |
1994/06/01 | 760 | 760 | 720 | 740 | 75,000 |
1994/05/31 | 760 | 770 | 739 | 760 | 88,000 |
1994/05/30 | 800 | 816 | 760 | 788 | 324,000 |
1994/05/27 | 715 | 790 | 715 | 782 | 722,000 |
1994/05/26 | 640 | 720 | 640 | 710 | 266,000 |
1994/05/25 | 659 | 659 | 630 | 630 | 74,000 |
1994/05/24 | 638 | 660 | 638 | 658 | 101,000 |
1994/05/23 | 625 | 634 | 625 | 634 | 57,000 |
1994/05/20 | 628 | 635 | 610 | 615 | 71,000 |
1994/05/19 | 585 | 640 | 581 | 627 | 112,000 |
1994/05/18 | 580 | 590 | 571 | 571 | 43,000 |
1994/05/17 | 550 | 585 | 550 | 580 | 69,000 |
1994/05/16 | 549 | 549 | 549 | 549 | 6,000 |
1994/05/13 | 545 | 549 | 535 | 549 | 25,000 |
1994/05/12 | 564 | 565 | 555 | 555 | 34,000 |
1994/05/11 | 540 | 571 | 540 | 565 | 70,000 |
1994/05/10 | 505 | 530 | 505 | 530 | 19,000 |
1994/05/09 | 493 | 505 | 493 | 505 | 6,000 |
1994/05/06 | 493 | 500 | 493 | 493 | 18,000 |
1994/05/02 | 506 | 506 | 498 | 498 | 15,000 |
1994/04/28 | 500 | 500 | 500 | 500 | 24,000 |
1994/04/27 | 485 | 500 | 485 | 500 | 12,000 |
1994/04/26 | 486 | 490 | 480 | 490 | 24,000 |
1994/04/25 | 490 | 491 | 485 | 486 | 7,000 |
1994/04/22 | 475 | 485 | 475 | 485 | 13,000 |
1994/04/21 | 491 | 491 | 485 | 485 | 18,000 |
1994/04/20 | 461 | 481 | 461 | 481 | 7,000 |
1994/04/19 | 465 | 465 | 456 | 456 | 12,000 |
1994/04/18 | 455 | 465 | 455 | 455 | 39,000 |
1994/04/15 | 445 | 450 | 445 | 450 | 6,000 |
1994/04/14 | 446 | 446 | 446 | 446 | 1,000 |
1994/04/13 | 441 | 442 | 441 | 441 | 3,000 |
1994/04/12 | 440 | 440 | 440 | 440 | 1,000 |
1994/04/11 | 435 | 435 | 435 | 435 | 6,000 |
1994/04/08 | 440 | 440 | 437 | 437 | 3,000 |
1994/04/07 | 439 | 439 | 435 | 435 | 7,000 |
1994/04/06 | 445 | 445 | 438 | 439 | 4,000 |
1994/04/05 | 441 | 441 | 441 | 441 | 2,000 |
1994/04/04 | 430 | 431 | 429 | 431 | 8,000 |
1994/04/01 | 430 | 430 | 430 | 430 | 1,000 |
1994/03/30 | 440 | 440 | 440 | 440 | 1,000 |
1994/03/29 | 450 | 450 | 441 | 441 | 5,000 |
1994/03/28 | 450 | 450 | 450 | 450 | 1,000 |
1994/03/25 | 449 | 449 | 445 | 445 | 2,000 |
1994/03/24 | 452 | 452 | 452 | 452 | 2,000 |
1994/03/23 | 470 | 470 | 469 | 469 | 2,000 |
1994/03/22 | 481 | 481 | 472 | 472 | 6,000 |
1994/03/18 | 460 | 469 | 460 | 469 | 5,000 |
1994/03/17 | 480 | 480 | 460 | 460 | 14,000 |
1994/03/16 | 441 | 475 | 441 | 472 | 39,000 |
1994/03/15 | 405 | 440 | 400 | 440 | 35,000 |
1994/03/14 | 400 | 400 | 400 | 400 | 7,000 |
1994/03/11 | 393 | 394 | 393 | 394 | 15,000 |
1994/03/10 | 392 | 395 | 392 | 393 | 16,000 |
1994/03/09 | 391 | 391 | 391 | 391 | 14,000 |
1994/03/08 | 395 | 395 | 385 | 390 | 26,000 |
1994/03/07 | 396 | 396 | 390 | 391 | 26,000 |
1994/03/04 | 391 | 392 | 390 | 391 | 22,000 |
1994/03/03 | 392 | 392 | 389 | 389 | 7,000 |
1994/03/02 | 392 | 392 | 390 | 390 | 29,000 |
1994/03/01 | 384 | 392 | 384 | 389 | 5,000 |
1994/02/28 | 395 | 395 | 381 | 381 | 14,000 |
1994/02/25 | 395 | 395 | 394 | 394 | 7,000 |
1994/02/24 | 400 | 400 | 395 | 395 | 3,000 |
1994/02/23 | 400 | 400 | 400 | 400 | 7,000 |
1994/02/21 | 400 | 400 | 400 | 400 | 2,000 |
1994/02/18 | 400 | 400 | 400 | 400 | 2,000 |
1994/02/17 | 401 | 401 | 400 | 400 | 3,000 |
1994/02/16 | 410 | 410 | 401 | 401 | 2,000 |
1994/02/15 | 410 | 410 | 401 | 401 | 5,000 |
1994/02/10 | 411 | 411 | 411 | 411 | 2,000 |
1994/02/09 | 411 | 412 | 411 | 411 | 6,000 |
1994/02/08 | 408 | 412 | 406 | 410 | 18,000 |
1994/02/07 | 407 | 407 | 405 | 406 | 10,000 |
1994/02/03 | 408 | 408 | 400 | 405 | 21,000 |
1994/02/02 | 420 | 420 | 403 | 403 | 4,000 |
1994/02/01 | 412 | 420 | 412 | 420 | 3,000 |
1994/01/31 | 400 | 405 | 390 | 400 | 13,000 |
1994/01/26 | 380 | 380 | 380 | 380 | 5,000 |
1994/01/25 | 380 | 380 | 380 | 380 | 1,000 |
1994/01/24 | 408 | 408 | 385 | 385 | 5,000 |
1994/01/21 | 415 | 415 | 414 | 414 | 6,000 |
1994/01/20 | 426 | 426 | 425 | 425 | 5,000 |
1994/01/19 | 420 | 420 | 420 | 420 | 5,000 |
1994/01/18 | 415 | 415 | 415 | 415 | 8,000 |
1994/01/17 | 410 | 416 | 410 | 415 | 5,000 |
1994/01/14 | 399 | 405 | 399 | 405 | 4,000 |
1994/01/13 | 390 | 390 | 385 | 390 | 12,000 |
1994/01/12 | 385 | 385 | 385 | 385 | 1,000 |
1994/01/11 | 371 | 385 | 370 | 385 | 8,000 |
1994/01/10 | 365 | 365 | 365 | 365 | 9,000 |
1994/01/07 | 365 | 365 | 365 | 365 | 1,000 |
1994/01/06 | 365 | 365 | 365 | 365 | 1,000 |