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 |
|---|---|---|---|---|---|
| 1997/12/29 | 200 | 200 | 200 | 200 | 1,000 |
| 1997/12/26 | 200 | 200 | 200 | 200 | 1,000 |
| 1997/12/24 | 200 | 200 | 200 | 200 | 14,000 |
| 1997/12/22 | 200 | 200 | 200 | 200 | 11,000 |
| 1997/12/18 | 200 | 211 | 200 | 211 | 7,000 |
| 1997/12/17 | 194 | 200 | 194 | 200 | 3,000 |
| 1997/12/16 | 192 | 192 | 192 | 192 | 2,000 |
| 1997/12/12 | 201 | 201 | 191 | 191 | 3,000 |
| 1997/12/11 | 225 | 225 | 225 | 225 | 14,000 |
| 1997/12/10 | 225 | 225 | 225 | 225 | 1,000 |
| 1997/12/05 | 227 | 227 | 227 | 227 | 2,000 |
| 1997/12/04 | 227 | 227 | 227 | 227 | 2,000 |
| 1997/12/03 | 226 | 226 | 226 | 226 | 1,000 |
| 1997/12/02 | 225 | 225 | 225 | 225 | 7,000 |
| 1997/12/01 | 218 | 218 | 218 | 218 | 2,000 |
| 1997/11/28 | 224 | 228 | 224 | 228 | 3,000 |
| 1997/11/27 | 230 | 230 | 222 | 222 | 4,000 |
| 1997/11/26 | 237 | 237 | 232 | 234 | 6,000 |
| 1997/11/25 | 240 | 240 | 240 | 240 | 1,000 |
| 1997/11/21 | 235 | 235 | 235 | 235 | 8,000 |
| 1997/11/20 | 235 | 235 | 235 | 235 | 4,000 |
| 1997/11/14 | 229 | 229 | 220 | 220 | 4,000 |
| 1997/11/13 | 230 | 230 | 230 | 230 | 2,000 |
| 1997/11/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1997/11/10 | 250 | 250 | 250 | 250 | 7,000 |
| 1997/11/07 | 260 | 260 | 260 | 260 | 2,000 |
| 1997/11/06 | 256 | 256 | 256 | 256 | 1,000 |
| 1997/11/05 | 251 | 251 | 251 | 251 | 3,000 |
| 1997/11/04 | 249 | 249 | 249 | 249 | 5,000 |
| 1997/10/31 | 248 | 248 | 248 | 248 | 1,000 |
| 1997/10/30 | 246 | 246 | 246 | 246 | 1,000 |
| 1997/10/24 | 244 | 244 | 244 | 244 | 1,000 |
| 1997/10/23 | 237 | 237 | 237 | 237 | 17,000 |
| 1997/10/22 | 242 | 242 | 242 | 242 | 2,000 |
| 1997/10/21 | 240 | 242 | 240 | 242 | 6,000 |
| 1997/10/20 | 238 | 238 | 238 | 238 | 1,000 |
| 1997/10/16 | 236 | 236 | 236 | 236 | 7,000 |
| 1997/10/15 | 236 | 236 | 236 | 236 | 6,000 |
| 1997/10/14 | 234 | 235 | 234 | 235 | 6,000 |
| 1997/10/13 | 235 | 235 | 235 | 235 | 2,000 |
| 1997/10/06 | 240 | 245 | 240 | 240 | 6,000 |
| 1997/10/03 | 250 | 250 | 245 | 245 | 2,000 |
| 1997/10/02 | 242 | 245 | 241 | 245 | 6,000 |
| 1997/10/01 | 250 | 250 | 240 | 240 | 12,000 |
| 1997/09/30 | 259 | 264 | 259 | 260 | 7,000 |
| 1997/09/29 | 275 | 275 | 255 | 255 | 8,000 |
| 1997/09/26 | 290 | 290 | 284 | 284 | 10,000 |
| 1997/09/25 | 280 | 290 | 280 | 290 | 9,000 |
| 1997/09/24 | 290 | 290 | 280 | 280 | 11,000 |
| 1997/09/22 | 290 | 290 | 290 | 290 | 11,000 |
| 1997/09/18 | 290 | 290 | 290 | 290 | 1,000 |
| 1997/09/17 | 293 | 294 | 290 | 290 | 7,000 |
| 1997/09/12 | 294 | 294 | 294 | 294 | 6,000 |
| 1997/09/11 | 294 | 294 | 294 | 294 | 2,000 |
| 1997/09/10 | 293 | 294 | 293 | 294 | 2,000 |
| 1997/09/08 | 292 | 292 | 292 | 292 | 3,000 |
| 1997/09/05 | 291 | 291 | 291 | 291 | 2,000 |
| 1997/09/03 | 290 | 291 | 290 | 291 | 4,000 |
| 1997/09/02 | 299 | 299 | 299 | 299 | 3,000 |
| 1997/09/01 | 300 | 300 | 300 | 300 | 3,000 |
| 1997/08/29 | 290 | 290 | 290 | 290 | 1,000 |
| 1997/08/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1997/08/27 | 275 | 275 | 275 | 275 | 1,000 |
| 1997/08/26 | 276 | 276 | 276 | 276 | 1,000 |
| 1997/08/25 | 275 | 275 | 275 | 275 | 3,000 |
| 1997/08/22 | 275 | 275 | 275 | 275 | 7,000 |
| 1997/08/21 | 267 | 267 | 265 | 265 | 2,000 |
| 1997/08/19 | 270 | 270 | 267 | 267 | 4,000 |
| 1997/08/18 | 270 | 270 | 270 | 270 | 4,000 |
| 1997/08/14 | 276 | 276 | 276 | 276 | 3,000 |
| 1997/08/13 | 277 | 277 | 275 | 275 | 4,000 |
| 1997/08/11 | 285 | 285 | 275 | 275 | 8,000 |
| 1997/08/08 | 285 | 285 | 285 | 285 | 5,000 |
| 1997/08/07 | 295 | 295 | 285 | 285 | 10,000 |
| 1997/08/06 | 295 | 295 | 290 | 290 | 10,000 |
| 1997/08/05 | 295 | 295 | 295 | 295 | 6,000 |
| 1997/08/04 | 295 | 295 | 295 | 295 | 12,000 |
| 1997/08/01 | 296 | 296 | 296 | 296 | 3,000 |
| 1997/07/31 | 295 | 296 | 295 | 296 | 6,000 |
| 1997/07/30 | 296 | 296 | 295 | 296 | 3,000 |
| 1997/07/29 | 296 | 296 | 296 | 296 | 5,000 |
| 1997/07/28 | 296 | 296 | 295 | 296 | 5,000 |
| 1997/07/25 | 301 | 301 | 296 | 296 | 7,000 |
| 1997/07/24 | 310 | 310 | 301 | 301 | 18,000 |
| 1997/07/23 | 310 | 311 | 310 | 311 | 7,000 |
| 1997/07/22 | 325 | 325 | 325 | 325 | 2,000 |
| 1997/07/18 | 310 | 310 | 310 | 310 | 1,000 |
| 1997/07/17 | 301 | 301 | 290 | 290 | 8,000 |
| 1997/07/16 | 302 | 302 | 301 | 301 | 2,000 |
| 1997/07/15 | 301 | 301 | 301 | 301 | 2,000 |
| 1997/07/14 | 302 | 302 | 302 | 302 | 6,000 |
| 1997/07/11 | 310 | 310 | 301 | 301 | 3,000 |
| 1997/07/10 | 312 | 312 | 310 | 310 | 12,000 |
| 1997/07/08 | 315 | 320 | 315 | 320 | 4,000 |
| 1997/07/07 | 329 | 329 | 320 | 320 | 3,000 |
| 1997/07/04 | 330 | 330 | 330 | 330 | 1,000 |
| 1997/07/02 | 330 | 330 | 330 | 330 | 3,000 |
| 1997/07/01 | 330 | 331 | 330 | 330 | 6,000 |
| 1997/06/30 | 335 | 335 | 330 | 330 | 6,000 |
| 1997/06/26 | 330 | 335 | 330 | 335 | 6,000 |
| 1997/06/25 | 330 | 330 | 330 | 330 | 3,000 |
| 1997/06/24 | 320 | 330 | 320 | 330 | 7,000 |
| 1997/06/20 | 330 | 330 | 320 | 320 | 8,000 |
| 1997/06/18 | 332 | 332 | 332 | 332 | 1,000 |
| 1997/06/17 | 330 | 335 | 330 | 335 | 5,000 |
| 1997/06/16 | 330 | 330 | 330 | 330 | 2,000 |
| 1997/06/13 | 330 | 330 | 320 | 320 | 4,000 |
| 1997/06/12 | 330 | 330 | 330 | 330 | 2,000 |
| 1997/06/11 | 312 | 312 | 312 | 312 | 2,000 |
| 1997/06/10 | 311 | 311 | 311 | 311 | 3,000 |
| 1997/06/09 | 311 | 311 | 311 | 311 | 1,000 |
| 1997/06/06 | 316 | 316 | 315 | 315 | 7,000 |
| 1997/06/05 | 315 | 316 | 315 | 316 | 4,000 |
| 1997/06/04 | 319 | 319 | 316 | 316 | 2,000 |
| 1997/06/03 | 318 | 318 | 314 | 314 | 2,000 |
| 1997/06/02 | 320 | 320 | 310 | 310 | 7,000 |
| 1997/05/30 | 332 | 332 | 320 | 320 | 4,000 |
| 1997/05/29 | 335 | 335 | 332 | 332 | 4,000 |
| 1997/05/28 | 332 | 332 | 332 | 332 | 2,000 |
| 1997/05/27 | 335 | 335 | 335 | 335 | 4,000 |
| 1997/05/26 | 340 | 340 | 335 | 335 | 6,000 |
| 1997/05/23 | 340 | 340 | 340 | 340 | 1,000 |
| 1997/05/22 | 339 | 339 | 335 | 339 | 5,000 |
| 1997/05/21 | 340 | 340 | 340 | 340 | 4,000 |
| 1997/05/20 | 340 | 340 | 338 | 340 | 6,000 |
| 1997/05/19 | 331 | 332 | 331 | 332 | 6,000 |
| 1997/05/16 | 330 | 330 | 330 | 330 | 3,000 |
| 1997/05/15 | 335 | 336 | 334 | 334 | 7,000 |
| 1997/05/14 | 331 | 333 | 331 | 333 | 2,000 |
| 1997/05/13 | 340 | 340 | 330 | 330 | 6,000 |
| 1997/05/09 | 350 | 350 | 340 | 340 | 5,000 |
| 1997/05/08 | 350 | 350 | 350 | 350 | 2,000 |
| 1997/05/07 | 360 | 360 | 360 | 360 | 12,000 |
| 1997/05/06 | 350 | 350 | 350 | 350 | 2,000 |
| 1997/05/02 | 335 | 337 | 335 | 336 | 3,000 |
| 1997/05/01 | 335 | 336 | 335 | 335 | 8,000 |
| 1997/04/30 | 335 | 335 | 335 | 335 | 3,000 |
| 1997/04/28 | 335 | 335 | 335 | 335 | 4,000 |
| 1997/04/25 | 330 | 335 | 330 | 335 | 3,000 |
| 1997/04/24 | 315 | 320 | 315 | 320 | 6,000 |
| 1997/04/23 | 310 | 310 | 310 | 310 | 4,000 |
| 1997/04/22 | 306 | 306 | 306 | 306 | 1,000 |
| 1997/04/21 | 302 | 302 | 297 | 297 | 3,000 |
| 1997/04/18 | 312 | 312 | 312 | 312 | 4,000 |
| 1997/04/17 | 286 | 298 | 286 | 292 | 7,000 |
| 1997/04/15 | 270 | 283 | 270 | 283 | 7,000 |
| 1997/04/14 | 280 | 280 | 271 | 273 | 6,000 |
| 1997/04/11 | 273 | 280 | 266 | 280 | 8,000 |
| 1997/04/10 | 289 | 289 | 280 | 280 | 9,000 |
| 1997/04/09 | 294 | 294 | 294 | 294 | 2,000 |
| 1997/04/08 | 301 | 301 | 289 | 299 | 13,000 |
| 1997/04/07 | 320 | 320 | 310 | 310 | 4,000 |
| 1997/04/04 | 320 | 320 | 320 | 320 | 2,000 |
| 1997/04/03 | 321 | 329 | 320 | 320 | 10,000 |
| 1997/04/02 | 305 | 330 | 305 | 330 | 9,000 |
| 1997/04/01 | 321 | 321 | 310 | 310 | 14,000 |
| 1997/03/31 | 340 | 340 | 330 | 330 | 6,000 |
| 1997/03/27 | 350 | 350 | 340 | 350 | 8,000 |
| 1997/03/26 | 341 | 341 | 340 | 340 | 6,000 |
| 1997/03/25 | 342 | 342 | 340 | 340 | 8,000 |
| 1997/03/24 | 350 | 351 | 345 | 349 | 14,000 |
| 1997/03/21 | 350 | 350 | 350 | 350 | 6,000 |
| 1997/03/19 | 351 | 351 | 351 | 351 | 5,000 |
| 1997/03/18 | 350 | 350 | 350 | 350 | 6,000 |
| 1997/03/17 | 352 | 352 | 348 | 350 | 13,000 |
| 1997/03/14 | 360 | 360 | 355 | 355 | 17,000 |
| 1997/03/13 | 359 | 360 | 359 | 360 | 2,000 |
| 1997/03/12 | 365 | 365 | 359 | 359 | 16,000 |
| 1997/03/11 | 361 | 365 | 361 | 365 | 5,000 |
| 1997/03/10 | 365 | 365 | 356 | 356 | 3,000 |
| 1997/03/07 | 368 | 368 | 368 | 368 | 2,000 |
| 1997/03/05 | 360 | 360 | 360 | 360 | 1,000 |
| 1997/03/04 | 355 | 355 | 355 | 355 | 3,000 |
| 1997/03/03 | 364 | 364 | 355 | 355 | 11,000 |
| 1997/02/28 | 364 | 364 | 364 | 364 | 1,000 |
| 1997/02/27 | 371 | 371 | 359 | 359 | 17,000 |
| 1997/02/26 | 370 | 370 | 370 | 370 | 7,000 |
| 1997/02/25 | 370 | 370 | 370 | 370 | 5,000 |
| 1997/02/24 | 360 | 360 | 360 | 360 | 1,000 |
| 1997/02/21 | 370 | 370 | 355 | 355 | 6,000 |
| 1997/02/20 | 365 | 370 | 365 | 370 | 8,000 |
| 1997/02/19 | 367 | 367 | 367 | 367 | 1,000 |
| 1997/02/18 | 369 | 369 | 369 | 369 | 3,000 |
| 1997/02/17 | 370 | 370 | 370 | 370 | 1,000 |
| 1997/02/14 | 373 | 378 | 373 | 378 | 7,000 |
| 1997/02/13 | 364 | 378 | 364 | 375 | 20,000 |
| 1997/02/12 | 355 | 359 | 355 | 359 | 4,000 |
| 1997/02/07 | 361 | 361 | 359 | 359 | 2,000 |
| 1997/02/06 | 361 | 361 | 361 | 361 | 1,000 |
| 1997/02/05 | 373 | 374 | 360 | 360 | 10,000 |
| 1997/02/03 | 371 | 375 | 371 | 375 | 3,000 |
| 1997/01/31 | 359 | 370 | 359 | 370 | 30,000 |
| 1997/01/30 | 360 | 360 | 360 | 360 | 9,000 |
| 1997/01/29 | 359 | 360 | 359 | 359 | 11,000 |
| 1997/01/28 | 359 | 359 | 359 | 359 | 1,000 |
| 1997/01/27 | 365 | 365 | 365 | 365 | 3,000 |
| 1997/01/24 | 351 | 365 | 351 | 365 | 18,000 |
| 1997/01/23 | 368 | 368 | 350 | 350 | 40,000 |
| 1997/01/22 | 370 | 370 | 370 | 370 | 2,000 |
| 1997/01/20 | 370 | 370 | 369 | 370 | 7,000 |
| 1997/01/17 | 372 | 373 | 371 | 373 | 8,000 |
| 1997/01/16 | 370 | 370 | 370 | 370 | 3,000 |
| 1997/01/14 | 360 | 366 | 360 | 366 | 5,000 |
| 1997/01/13 | 360 | 360 | 360 | 360 | 2,000 |
| 1997/01/10 | 376 | 376 | 360 | 360 | 9,000 |
| 1997/01/09 | 376 | 376 | 375 | 375 | 3,000 |
| 1997/01/08 | 377 | 377 | 376 | 376 | 6,000 |
| 1997/01/07 | 381 | 381 | 380 | 380 | 3,000 |
| 1997/01/06 | 381 | 383 | 381 | 383 | 3,000 |