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 |
|---|---|---|---|---|---|
| 1996/12/30 | 385 | 385 | 384 | 384 | 3,000 |
| 1996/12/27 | 382 | 382 | 382 | 382 | 2,000 |
| 1996/12/26 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/12/25 | 381 | 383 | 381 | 382 | 11,000 |
| 1996/12/24 | 382 | 384 | 382 | 384 | 4,000 |
| 1996/12/20 | 391 | 391 | 390 | 390 | 11,000 |
| 1996/12/19 | 406 | 406 | 390 | 390 | 18,000 |
| 1996/12/18 | 410 | 410 | 405 | 405 | 11,000 |
| 1996/12/17 | 409 | 409 | 409 | 409 | 5,000 |
| 1996/12/16 | 409 | 409 | 409 | 409 | 1,000 |
| 1996/12/13 | 408 | 408 | 408 | 408 | 6,000 |
| 1996/12/12 | 412 | 415 | 412 | 415 | 5,000 |
| 1996/12/11 | 411 | 416 | 411 | 412 | 8,000 |
| 1996/12/10 | 408 | 408 | 408 | 408 | 1,000 |
| 1996/12/09 | 404 | 406 | 404 | 405 | 7,000 |
| 1996/12/06 | 402 | 403 | 402 | 403 | 10,000 |
| 1996/12/05 | 401 | 401 | 401 | 401 | 3,000 |
| 1996/12/04 | 414 | 414 | 414 | 414 | 6,000 |
| 1996/12/03 | 418 | 420 | 415 | 415 | 10,000 |
| 1996/12/02 | 420 | 420 | 418 | 418 | 10,000 |
| 1996/11/29 | 430 | 430 | 420 | 420 | 6,000 |
| 1996/11/28 | 442 | 442 | 432 | 432 | 3,000 |
| 1996/11/26 | 442 | 443 | 442 | 443 | 6,000 |
| 1996/11/25 | 442 | 442 | 441 | 442 | 11,000 |
| 1996/11/22 | 448 | 448 | 442 | 442 | 12,000 |
| 1996/11/21 | 453 | 453 | 448 | 448 | 4,000 |
| 1996/11/20 | 455 | 455 | 454 | 454 | 4,000 |
| 1996/11/19 | 455 | 455 | 455 | 455 | 2,000 |
| 1996/11/18 | 464 | 467 | 450 | 450 | 9,000 |
| 1996/11/15 | 442 | 479 | 442 | 458 | 60,000 |
| 1996/11/14 | 443 | 443 | 441 | 442 | 8,000 |
| 1996/11/13 | 454 | 454 | 444 | 444 | 10,000 |
| 1996/11/12 | 453 | 453 | 453 | 453 | 5,000 |
| 1996/11/11 | 448 | 453 | 448 | 453 | 3,000 |
| 1996/11/08 | 442 | 445 | 442 | 443 | 8,000 |
| 1996/11/06 | 436 | 440 | 436 | 440 | 2,000 |
| 1996/11/05 | 437 | 437 | 431 | 431 | 6,000 |
| 1996/11/01 | 448 | 448 | 447 | 447 | 2,000 |
| 1996/10/31 | 450 | 455 | 447 | 447 | 8,000 |
| 1996/10/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/10/28 | 455 | 455 | 455 | 455 | 2,000 |
| 1996/10/25 | 449 | 450 | 449 | 450 | 9,000 |
| 1996/10/24 | 453 | 453 | 450 | 450 | 2,000 |
| 1996/10/23 | 455 | 455 | 453 | 453 | 6,000 |
| 1996/10/21 | 461 | 461 | 461 | 461 | 4,000 |
| 1996/10/17 | 460 | 465 | 460 | 460 | 5,000 |
| 1996/10/16 | 445 | 450 | 444 | 450 | 8,000 |
| 1996/10/15 | 442 | 443 | 442 | 443 | 16,000 |
| 1996/10/14 | 455 | 455 | 441 | 441 | 6,000 |
| 1996/10/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/10/09 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/10/08 | 466 | 466 | 466 | 466 | 1,000 |
| 1996/10/03 | 489 | 489 | 480 | 480 | 12,000 |
| 1996/10/02 | 480 | 488 | 480 | 488 | 10,000 |
| 1996/10/01 | 470 | 470 | 465 | 470 | 5,000 |
| 1996/09/30 | 460 | 470 | 460 | 470 | 8,000 |
| 1996/09/27 | 468 | 470 | 468 | 470 | 5,000 |
| 1996/09/26 | 460 | 460 | 455 | 455 | 15,000 |
| 1996/09/25 | 460 | 461 | 455 | 455 | 5,000 |
| 1996/09/24 | 462 | 462 | 450 | 450 | 16,000 |
| 1996/09/19 | 464 | 465 | 460 | 460 | 5,000 |
| 1996/09/18 | 463 | 465 | 461 | 461 | 7,000 |
| 1996/09/17 | 465 | 465 | 462 | 463 | 7,000 |
| 1996/09/13 | 465 | 465 | 460 | 460 | 3,000 |
| 1996/09/12 | 457 | 465 | 456 | 465 | 5,000 |
| 1996/09/11 | 469 | 470 | 469 | 469 | 3,000 |
| 1996/09/06 | 474 | 474 | 474 | 474 | 1,000 |
| 1996/09/05 | 479 | 479 | 479 | 479 | 6,000 |
| 1996/09/04 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/08/29 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/08/27 | 487 | 488 | 487 | 487 | 6,000 |
| 1996/08/26 | 483 | 488 | 482 | 488 | 10,000 |
| 1996/08/23 | 478 | 483 | 476 | 483 | 5,000 |
| 1996/08/22 | 476 | 476 | 476 | 476 | 1,000 |
| 1996/08/21 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/08/20 | 474 | 474 | 474 | 474 | 3,000 |
| 1996/08/19 | 461 | 470 | 461 | 470 | 2,000 |
| 1996/08/16 | 466 | 466 | 458 | 458 | 21,000 |
| 1996/08/15 | 458 | 465 | 458 | 465 | 7,000 |
| 1996/08/14 | 455 | 455 | 454 | 454 | 2,000 |
| 1996/08/13 | 441 | 450 | 441 | 450 | 3,000 |
| 1996/08/12 | 440 | 440 | 440 | 440 | 16,000 |
| 1996/08/09 | 455 | 456 | 455 | 455 | 18,000 |
| 1996/08/08 | 456 | 456 | 455 | 455 | 13,000 |
| 1996/08/07 | 470 | 470 | 461 | 461 | 5,000 |
| 1996/08/06 | 476 | 480 | 471 | 471 | 8,000 |
| 1996/08/05 | 475 | 482 | 475 | 480 | 16,000 |
| 1996/08/02 | 470 | 485 | 470 | 485 | 9,000 |
| 1996/08/01 | 466 | 469 | 465 | 469 | 12,000 |
| 1996/07/31 | 485 | 485 | 461 | 461 | 10,000 |
| 1996/07/30 | 490 | 490 | 484 | 485 | 16,000 |
| 1996/07/29 | 501 | 501 | 495 | 495 | 7,000 |
| 1996/07/26 | 501 | 501 | 500 | 500 | 11,000 |
| 1996/07/25 | 504 | 504 | 500 | 500 | 13,000 |
| 1996/07/23 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/07/22 | 524 | 524 | 505 | 505 | 17,000 |
| 1996/07/19 | 531 | 531 | 529 | 529 | 21,000 |
| 1996/07/18 | 499 | 500 | 491 | 491 | 11,000 |
| 1996/07/17 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/07/16 | 500 | 500 | 500 | 500 | 11,000 |
| 1996/07/15 | 510 | 510 | 505 | 505 | 8,000 |
| 1996/07/12 | 511 | 514 | 510 | 514 | 14,000 |
| 1996/07/11 | 511 | 515 | 511 | 515 | 4,000 |
| 1996/07/10 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/07/09 | 514 | 515 | 514 | 515 | 6,000 |
| 1996/07/08 | 519 | 519 | 512 | 516 | 15,000 |
| 1996/07/05 | 521 | 521 | 519 | 520 | 7,000 |
| 1996/07/04 | 518 | 518 | 518 | 518 | 2,000 |
| 1996/07/03 | 515 | 519 | 515 | 519 | 4,000 |
| 1996/07/02 | 530 | 530 | 525 | 525 | 2,000 |
| 1996/07/01 | 520 | 520 | 510 | 510 | 10,000 |
| 1996/06/28 | 530 | 532 | 520 | 520 | 17,000 |
| 1996/06/27 | 531 | 531 | 530 | 530 | 6,000 |
| 1996/06/26 | 533 | 533 | 530 | 532 | 8,000 |
| 1996/06/25 | 540 | 540 | 533 | 533 | 8,000 |
| 1996/06/24 | 540 | 540 | 540 | 540 | 10,000 |
| 1996/06/21 | 540 | 541 | 540 | 541 | 9,000 |
| 1996/06/19 | 560 | 560 | 550 | 560 | 9,000 |
| 1996/06/18 | 545 | 545 | 545 | 545 | 3,000 |
| 1996/06/17 | 546 | 549 | 545 | 545 | 3,000 |
| 1996/06/14 | 545 | 545 | 545 | 545 | 7,000 |
| 1996/06/13 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/06/12 | 535 | 540 | 535 | 540 | 8,000 |
| 1996/06/10 | 539 | 539 | 531 | 535 | 6,000 |
| 1996/06/07 | 542 | 542 | 542 | 542 | 2,000 |
| 1996/06/06 | 542 | 542 | 542 | 542 | 4,000 |
| 1996/06/05 | 548 | 548 | 542 | 542 | 3,000 |
| 1996/06/04 | 542 | 548 | 536 | 548 | 13,000 |
| 1996/06/03 | 552 | 552 | 540 | 540 | 8,000 |
| 1996/05/31 | 555 | 560 | 555 | 560 | 8,000 |
| 1996/05/30 | 546 | 559 | 546 | 555 | 13,000 |
| 1996/05/29 | 548 | 548 | 545 | 545 | 5,000 |
| 1996/05/28 | 535 | 550 | 535 | 542 | 9,000 |
| 1996/05/27 | 546 | 550 | 540 | 540 | 8,000 |
| 1996/05/24 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/05/23 | 555 | 555 | 550 | 550 | 9,000 |
| 1996/05/22 | 562 | 562 | 560 | 561 | 14,000 |
| 1996/05/21 | 560 | 570 | 560 | 560 | 10,000 |
| 1996/05/20 | 579 | 580 | 570 | 580 | 21,000 |
| 1996/05/17 | 615 | 615 | 589 | 589 | 88,000 |
| 1996/05/16 | 580 | 611 | 580 | 610 | 218,000 |
| 1996/05/15 | 558 | 565 | 547 | 565 | 11,000 |
| 1996/05/14 | 552 | 558 | 551 | 558 | 18,000 |
| 1996/05/13 | 568 | 568 | 559 | 559 | 21,000 |
| 1996/05/10 | 560 | 560 | 552 | 552 | 19,000 |
| 1996/05/09 | 570 | 570 | 560 | 560 | 21,000 |
| 1996/05/08 | 550 | 560 | 550 | 560 | 11,000 |
| 1996/05/07 | 570 | 570 | 555 | 555 | 24,000 |
| 1996/05/02 | 554 | 560 | 554 | 560 | 40,000 |
| 1996/05/01 | 560 | 560 | 550 | 555 | 15,000 |
| 1996/04/30 | 565 | 565 | 555 | 555 | 4,000 |
| 1996/04/26 | 560 | 570 | 560 | 565 | 16,000 |
| 1996/04/25 | 555 | 560 | 555 | 555 | 17,000 |
| 1996/04/24 | 550 | 559 | 545 | 555 | 18,000 |
| 1996/04/23 | 541 | 564 | 541 | 551 | 19,000 |
| 1996/04/22 | 536 | 538 | 536 | 538 | 9,000 |
| 1996/04/18 | 549 | 549 | 535 | 535 | 9,000 |
| 1996/04/17 | 565 | 565 | 550 | 555 | 10,000 |
| 1996/04/16 | 575 | 580 | 565 | 565 | 54,000 |
| 1996/04/15 | 550 | 566 | 550 | 565 | 29,000 |
| 1996/04/12 | 550 | 555 | 545 | 545 | 15,000 |
| 1996/04/11 | 550 | 550 | 531 | 535 | 24,000 |
| 1996/04/10 | 546 | 550 | 540 | 540 | 8,000 |
| 1996/04/09 | 549 | 553 | 545 | 546 | 15,000 |
| 1996/04/08 | 549 | 557 | 545 | 553 | 49,000 |
| 1996/04/05 | 537 | 550 | 537 | 548 | 33,000 |
| 1996/04/04 | 520 | 521 | 515 | 517 | 11,000 |
| 1996/04/03 | 520 | 525 | 520 | 521 | 8,000 |
| 1996/04/02 | 530 | 530 | 517 | 520 | 5,000 |
| 1996/04/01 | 526 | 530 | 520 | 520 | 17,000 |
| 1996/03/29 | 520 | 525 | 520 | 525 | 10,000 |
| 1996/03/28 | 508 | 530 | 508 | 520 | 18,000 |
| 1996/03/27 | 506 | 506 | 506 | 506 | 4,000 |
| 1996/03/26 | 510 | 510 | 506 | 506 | 3,000 |
| 1996/03/25 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/03/22 | 510 | 510 | 505 | 509 | 11,000 |
| 1996/03/21 | 512 | 512 | 510 | 511 | 15,000 |
| 1996/03/19 | 511 | 512 | 511 | 512 | 4,000 |
| 1996/03/18 | 510 | 520 | 506 | 510 | 12,000 |
| 1996/03/15 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/03/14 | 485 | 493 | 485 | 493 | 7,000 |
| 1996/03/13 | 480 | 481 | 480 | 480 | 13,000 |
| 1996/03/12 | 490 | 498 | 485 | 485 | 34,000 |
| 1996/03/11 | 493 | 493 | 490 | 490 | 7,000 |
| 1996/03/08 | 509 | 509 | 495 | 495 | 28,000 |
| 1996/03/07 | 512 | 512 | 510 | 512 | 12,000 |
| 1996/03/06 | 523 | 523 | 515 | 515 | 15,000 |
| 1996/03/05 | 520 | 525 | 517 | 517 | 8,000 |
| 1996/03/04 | 517 | 520 | 516 | 520 | 5,000 |
| 1996/03/01 | 515 | 527 | 515 | 516 | 30,000 |
| 1996/02/29 | 525 | 530 | 516 | 516 | 13,000 |
| 1996/02/28 | 519 | 525 | 515 | 525 | 22,000 |
| 1996/02/27 | 516 | 535 | 515 | 520 | 17,000 |
| 1996/02/26 | 520 | 520 | 511 | 511 | 9,000 |
| 1996/02/23 | 520 | 530 | 520 | 530 | 19,000 |
| 1996/02/22 | 521 | 522 | 520 | 520 | 19,000 |
| 1996/02/21 | 535 | 540 | 520 | 520 | 11,000 |
| 1996/02/20 | 540 | 540 | 531 | 531 | 10,000 |
| 1996/02/19 | 560 | 560 | 540 | 550 | 22,000 |
| 1996/02/16 | 560 | 560 | 540 | 554 | 27,000 |
| 1996/02/15 | 569 | 570 | 560 | 568 | 24,000 |
| 1996/02/14 | 569 | 570 | 556 | 570 | 26,000 |
| 1996/02/13 | 569 | 578 | 563 | 565 | 66,000 |
| 1996/02/09 | 569 | 574 | 561 | 564 | 63,000 |
| 1996/02/08 | 574 | 574 | 560 | 570 | 99,000 |
| 1996/02/07 | 575 | 579 | 553 | 570 | 117,000 |
| 1996/02/06 | 579 | 588 | 562 | 565 | 157,000 |
| 1996/02/05 | 595 | 597 | 577 | 589 | 393,000 |
| 1996/02/02 | 521 | 558 | 520 | 537 | 263,000 |
| 1996/02/01 | 525 | 525 | 518 | 520 | 44,000 |
| 1996/01/31 | 527 | 527 | 517 | 518 | 34,000 |
| 1996/01/30 | 495 | 526 | 495 | 517 | 99,000 |
| 1996/01/29 | 496 | 500 | 492 | 492 | 18,000 |
| 1996/01/26 | 492 | 493 | 486 | 486 | 29,000 |
| 1996/01/25 | 504 | 504 | 492 | 492 | 12,000 |
| 1996/01/24 | 490 | 500 | 490 | 499 | 17,000 |
| 1996/01/23 | 490 | 500 | 490 | 499 | 29,000 |
| 1996/01/22 | 519 | 519 | 501 | 501 | 22,000 |
| 1996/01/19 | 525 | 525 | 510 | 511 | 86,000 |
| 1996/01/18 | 505 | 537 | 505 | 515 | 293,000 |
| 1996/01/17 | 519 | 520 | 499 | 505 | 88,000 |
| 1996/01/16 | 489 | 520 | 481 | 507 | 217,000 |
| 1996/01/12 | 470 | 480 | 470 | 479 | 14,000 |
| 1996/01/11 | 470 | 470 | 460 | 460 | 18,000 |
| 1996/01/10 | 471 | 476 | 470 | 472 | 37,000 |
| 1996/01/09 | 475 | 480 | 471 | 471 | 16,000 |
| 1996/01/08 | 477 | 482 | 470 | 470 | 16,000 |
| 1996/01/05 | 488 | 488 | 480 | 487 | 17,000 |
| 1996/01/04 | 480 | 480 | 475 | 480 | 8,000 |