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 |
---|---|---|---|---|---|
1999/12/30 | 198 | 198 | 190 | 195 | 6,000 |
1999/12/28 | 190 | 200 | 190 | 199 | 9,000 |
1999/12/24 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/22 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/21 | 195 | 195 | 190 | 190 | 6,000 |
1999/12/20 | 210 | 210 | 210 | 210 | 2,000 |
1999/12/17 | 199 | 199 | 185 | 185 | 11,000 |
1999/12/16 | 195 | 200 | 195 | 200 | 32,000 |
1999/12/15 | 190 | 200 | 190 | 195 | 29,000 |
1999/12/14 | 187 | 190 | 187 | 190 | 4,000 |
1999/12/13 | 187 | 187 | 187 | 187 | 2,000 |
1999/12/10 | 185 | 188 | 185 | 187 | 4,000 |
1999/12/09 | 185 | 187 | 185 | 185 | 8,000 |
1999/12/08 | 186 | 186 | 186 | 186 | 3,000 |
1999/12/06 | 186 | 186 | 186 | 186 | 2,000 |
1999/11/30 | 188 | 188 | 187 | 187 | 4,000 |
1999/11/26 | 184 | 184 | 184 | 184 | 4,000 |
1999/11/24 | 184 | 184 | 184 | 184 | 6,000 |
1999/11/22 | 181 | 181 | 181 | 181 | 7,000 |
1999/11/19 | 181 | 184 | 181 | 181 | 4,000 |
1999/11/18 | 178 | 178 | 165 | 165 | 4,000 |
1999/11/16 | 184 | 184 | 184 | 184 | 1,000 |
1999/11/15 | 161 | 161 | 160 | 160 | 13,000 |
1999/11/12 | 161 | 161 | 161 | 161 | 6,000 |
1999/11/11 | 162 | 162 | 160 | 161 | 37,000 |
1999/11/10 | 165 | 165 | 162 | 162 | 4,000 |
1999/11/08 | 185 | 185 | 161 | 161 | 4,000 |
1999/11/05 | 181 | 188 | 181 | 188 | 5,000 |
1999/11/04 | 201 | 201 | 201 | 201 | 1,000 |
1999/11/02 | 160 | 161 | 160 | 161 | 5,000 |
1999/11/01 | 161 | 163 | 161 | 161 | 21,000 |
1999/10/26 | 173 | 173 | 166 | 166 | 17,000 |
1999/10/25 | 179 | 179 | 173 | 173 | 2,000 |
1999/10/21 | 166 | 166 | 166 | 166 | 2,000 |
1999/10/19 | 180 | 180 | 165 | 165 | 7,000 |
1999/10/15 | 180 | 180 | 180 | 180 | 9,000 |
1999/10/12 | 180 | 180 | 180 | 180 | 1,000 |
1999/10/07 | 185 | 185 | 180 | 180 | 4,000 |
1999/10/06 | 186 | 186 | 186 | 186 | 2,000 |
1999/10/05 | 186 | 186 | 186 | 186 | 5,000 |
1999/10/01 | 190 | 190 | 183 | 183 | 9,000 |
1999/09/27 | 182 | 182 | 182 | 182 | 2,000 |
1999/09/22 | 183 | 183 | 182 | 182 | 5,000 |
1999/09/21 | 183 | 183 | 183 | 183 | 2,000 |
1999/09/20 | 183 | 183 | 183 | 183 | 2,000 |
1999/09/17 | 182 | 182 | 182 | 182 | 3,000 |
1999/09/16 | 195 | 195 | 195 | 195 | 10,000 |
1999/09/14 | 190 | 195 | 182 | 195 | 7,000 |
1999/09/09 | 191 | 191 | 191 | 191 | 8,000 |
1999/09/08 | 191 | 191 | 191 | 191 | 6,000 |
1999/09/07 | 200 | 200 | 191 | 191 | 26,000 |
1999/09/06 | 200 | 200 | 200 | 200 | 4,000 |
1999/09/03 | 200 | 200 | 200 | 200 | 1,000 |
1999/09/02 | 199 | 199 | 199 | 199 | 1,000 |
1999/08/27 | 210 | 210 | 201 | 201 | 11,000 |
1999/08/20 | 207 | 207 | 201 | 201 | 9,000 |
1999/08/19 | 210 | 210 | 210 | 210 | 3,000 |
1999/08/17 | 199 | 199 | 199 | 199 | 1,000 |
1999/08/16 | 200 | 210 | 200 | 210 | 2,000 |
1999/08/09 | 199 | 199 | 199 | 199 | 1,000 |
1999/08/06 | 199 | 199 | 199 | 199 | 6,000 |
1999/08/05 | 200 | 200 | 200 | 200 | 1,000 |
1999/08/04 | 199 | 199 | 199 | 199 | 3,000 |
1999/08/02 | 210 | 210 | 210 | 210 | 2,000 |
1999/07/30 | 198 | 199 | 198 | 199 | 3,000 |
1999/07/29 | 210 | 210 | 197 | 197 | 5,000 |
1999/07/28 | 210 | 210 | 210 | 210 | 2,000 |
1999/07/27 | 214 | 219 | 210 | 219 | 6,000 |
1999/07/26 | 214 | 214 | 214 | 214 | 5,000 |
1999/07/23 | 215 | 215 | 215 | 215 | 6,000 |
1999/07/22 | 220 | 220 | 220 | 220 | 6,000 |
1999/07/19 | 223 | 223 | 220 | 222 | 14,000 |
1999/07/16 | 223 | 223 | 222 | 222 | 3,000 |
1999/07/15 | 222 | 222 | 222 | 222 | 1,000 |
1999/07/14 | 222 | 230 | 222 | 222 | 14,000 |
1999/07/13 | 230 | 230 | 220 | 230 | 12,000 |
1999/07/12 | 220 | 220 | 220 | 220 | 6,000 |
1999/07/09 | 220 | 235 | 220 | 225 | 21,000 |
1999/07/08 | 220 | 225 | 218 | 218 | 14,000 |
1999/07/07 | 220 | 220 | 211 | 211 | 4,000 |
1999/07/06 | 225 | 225 | 222 | 222 | 8,000 |
1999/07/05 | 216 | 225 | 215 | 220 | 29,000 |
1999/07/02 | 215 | 216 | 215 | 216 | 15,000 |
1999/07/01 | 220 | 220 | 216 | 216 | 9,000 |
1999/06/30 | 225 | 225 | 210 | 210 | 10,000 |
1999/06/29 | 225 | 225 | 225 | 225 | 5,000 |
1999/06/28 | 232 | 235 | 225 | 225 | 8,000 |
1999/06/25 | 220 | 223 | 220 | 223 | 6,000 |
1999/06/24 | 220 | 220 | 220 | 220 | 4,000 |
1999/06/23 | 220 | 223 | 220 | 220 | 5,000 |
1999/06/22 | 222 | 222 | 220 | 220 | 12,000 |
1999/06/21 | 220 | 220 | 220 | 220 | 4,000 |
1999/06/18 | 213 | 220 | 213 | 220 | 9,000 |
1999/06/17 | 205 | 210 | 205 | 210 | 5,000 |
1999/06/16 | 205 | 206 | 205 | 206 | 4,000 |
1999/06/15 | 206 | 206 | 206 | 206 | 3,000 |
1999/06/14 | 186 | 186 | 186 | 186 | 1,000 |
1999/06/11 | 204 | 205 | 204 | 205 | 5,000 |
1999/06/10 | 200 | 205 | 200 | 205 | 11,000 |
1999/06/04 | 210 | 215 | 210 | 210 | 8,000 |
1999/05/28 | 209 | 209 | 203 | 205 | 3,000 |
1999/05/27 | 210 | 215 | 210 | 210 | 6,000 |
1999/05/18 | 203 | 203 | 203 | 203 | 1,000 |
1999/05/17 | 203 | 203 | 203 | 203 | 1,000 |
1999/05/14 | 210 | 220 | 201 | 201 | 5,000 |
1999/05/11 | 225 | 225 | 220 | 222 | 9,000 |
1999/05/10 | 225 | 225 | 225 | 225 | 3,000 |
1999/05/07 | 220 | 220 | 220 | 220 | 5,000 |
1999/04/28 | 210 | 210 | 210 | 210 | 10,000 |
1999/04/26 | 199 | 210 | 199 | 210 | 21,000 |
1999/04/21 | 205 | 205 | 198 | 198 | 12,000 |
1999/04/20 | 205 | 205 | 205 | 205 | 2,000 |
1999/04/19 | 205 | 205 | 205 | 205 | 4,000 |
1999/04/16 | 205 | 205 | 205 | 205 | 2,000 |
1999/04/15 | 205 | 205 | 205 | 205 | 2,000 |
1999/04/13 | 205 | 205 | 205 | 205 | 1,000 |
1999/04/09 | 200 | 210 | 197 | 210 | 11,000 |
1999/04/07 | 210 | 210 | 193 | 196 | 7,000 |
1999/04/06 | 210 | 210 | 210 | 210 | 2,000 |
1999/04/05 | 200 | 200 | 200 | 200 | 4,000 |
1999/04/02 | 200 | 200 | 186 | 186 | 10,000 |
1999/04/01 | 200 | 200 | 200 | 200 | 1,000 |
1999/03/31 | 200 | 200 | 200 | 200 | 1,000 |
1999/03/30 | 215 | 215 | 200 | 200 | 3,000 |
1999/03/29 | 225 | 225 | 225 | 225 | 5,000 |
1999/03/26 | 220 | 220 | 210 | 210 | 7,000 |
1999/03/25 | 200 | 210 | 200 | 210 | 3,000 |
1999/03/24 | 196 | 200 | 196 | 200 | 4,000 |
1999/03/23 | 186 | 196 | 186 | 196 | 6,000 |
1999/03/18 | 186 | 198 | 183 | 183 | 11,000 |
1999/03/17 | 186 | 186 | 184 | 186 | 11,000 |
1999/03/16 | 180 | 180 | 180 | 180 | 2,000 |
1999/03/15 | 188 | 188 | 188 | 188 | 3,000 |
1999/03/10 | 188 | 188 | 188 | 188 | 1,000 |
1999/03/09 | 185 | 185 | 185 | 185 | 5,000 |
1999/03/08 | 187 | 187 | 187 | 187 | 2,000 |
1999/03/05 | 188 | 188 | 188 | 188 | 1,000 |
1999/03/04 | 173 | 173 | 173 | 173 | 2,000 |
1999/03/03 | 178 | 178 | 178 | 178 | 2,000 |
1999/03/02 | 178 | 178 | 178 | 178 | 4,000 |
1999/02/25 | 172 | 172 | 172 | 172 | 2,000 |
1999/02/24 | 169 | 178 | 169 | 178 | 2,000 |
1999/02/19 | 167 | 167 | 167 | 167 | 1,000 |
1999/02/17 | 173 | 173 | 173 | 173 | 2,000 |
1999/02/15 | 166 | 166 | 166 | 166 | 5,000 |
1999/02/09 | 166 | 166 | 166 | 166 | 3,000 |
1999/02/08 | 167 | 167 | 166 | 166 | 6,000 |
1999/02/05 | 173 | 173 | 173 | 173 | 11,000 |
1999/02/04 | 166 | 171 | 166 | 166 | 5,000 |
1999/02/02 | 172 | 172 | 171 | 171 | 2,000 |
1999/02/01 | 174 | 174 | 171 | 171 | 8,000 |
1999/01/29 | 165 | 165 | 165 | 165 | 6,000 |
1999/01/27 | 175 | 175 | 170 | 170 | 9,000 |
1999/01/26 | 170 | 180 | 170 | 180 | 3,000 |
1999/01/25 | 165 | 165 | 165 | 165 | 1,000 |
1999/01/21 | 165 | 165 | 165 | 165 | 12,000 |
1999/01/20 | 166 | 170 | 160 | 165 | 20,000 |
1999/01/19 | 180 | 180 | 160 | 160 | 58,000 |
1999/01/13 | 175 | 175 | 175 | 175 | 4,000 |
1999/01/12 | 175 | 175 | 175 | 175 | 1,000 |
1999/01/06 | 200 | 200 | 200 | 200 | 3,000 |