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 |
---|---|---|---|---|---|
2001/12/26 | 145 | 145 | 145 | 145 | 1,000 |
2001/12/25 | 145 | 145 | 145 | 145 | 1,000 |
2001/12/21 | 141 | 141 | 141 | 141 | 5,000 |
2001/12/20 | 150 | 150 | 146 | 146 | 3,000 |
2001/12/19 | 156 | 156 | 150 | 150 | 19,000 |
2001/12/13 | 164 | 164 | 160 | 160 | 10,000 |
2001/12/11 | 165 | 165 | 165 | 165 | 19,000 |
2001/12/10 | 165 | 165 | 165 | 165 | 4,000 |
2001/12/06 | 165 | 166 | 165 | 166 | 9,000 |
2001/12/03 | 160 | 166 | 160 | 166 | 7,000 |
2001/11/30 | 166 | 166 | 160 | 160 | 29,000 |
2001/11/29 | 175 | 175 | 170 | 170 | 18,000 |
2001/11/27 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/26 | 179 | 179 | 179 | 179 | 6,000 |
2001/11/22 | 179 | 179 | 179 | 179 | 10,000 |
2001/11/21 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/16 | 175 | 177 | 170 | 170 | 6,000 |
2001/11/15 | 180 | 180 | 180 | 180 | 3,000 |
2001/11/14 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/13 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/12 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/09 | 187 | 187 | 180 | 180 | 9,000 |
2001/11/07 | 185 | 185 | 185 | 185 | 1,000 |
2001/11/06 | 185 | 185 | 184 | 184 | 6,000 |
2001/11/05 | 185 | 185 | 184 | 184 | 6,000 |
2001/11/01 | 192 | 192 | 192 | 192 | 2,000 |
2001/10/31 | 195 | 195 | 191 | 192 | 10,000 |
2001/10/30 | 200 | 200 | 200 | 200 | 2,000 |
2001/10/26 | 192 | 192 | 192 | 192 | 2,000 |
2001/10/24 | 200 | 200 | 190 | 190 | 6,000 |
2001/10/23 | 195 | 200 | 195 | 200 | 7,000 |
2001/10/22 | 194 | 195 | 194 | 195 | 3,000 |
2001/10/18 | 196 | 196 | 196 | 196 | 1,000 |
2001/10/17 | 196 | 196 | 196 | 196 | 2,000 |
2001/10/15 | 201 | 201 | 200 | 200 | 3,000 |
2001/10/12 | 205 | 205 | 204 | 205 | 8,000 |
2001/10/11 | 204 | 204 | 204 | 204 | 4,000 |
2001/10/10 | 209 | 209 | 200 | 208 | 10,000 |
2001/10/09 | 208 | 209 | 203 | 207 | 13,000 |
2001/10/05 | 200 | 200 | 200 | 200 | 3,000 |
2001/10/04 | 200 | 200 | 200 | 200 | 5,000 |
2001/10/03 | 204 | 208 | 200 | 202 | 14,000 |
2001/10/02 | 206 | 206 | 202 | 202 | 4,000 |
2001/10/01 | 209 | 209 | 200 | 201 | 6,000 |
2001/09/28 | 200 | 205 | 200 | 205 | 8,000 |
2001/09/27 | 207 | 207 | 201 | 201 | 5,000 |
2001/09/26 | 209 | 209 | 201 | 208 | 14,000 |
2001/09/25 | 209 | 209 | 209 | 209 | 2,000 |
2001/09/21 | 191 | 191 | 182 | 182 | 9,000 |
2001/09/19 | 198 | 198 | 185 | 189 | 22,000 |
2001/09/18 | 211 | 214 | 200 | 200 | 22,000 |
2001/09/17 | 215 | 218 | 206 | 214 | 90,000 |
2001/09/14 | 194 | 215 | 193 | 210 | 18,000 |
2001/09/13 | 186 | 190 | 186 | 190 | 5,000 |
2001/09/12 | 185 | 190 | 184 | 190 | 14,000 |
2001/09/07 | 181 | 181 | 181 | 181 | 5,000 |
2001/09/05 | 185 | 186 | 181 | 186 | 5,000 |
2001/09/04 | 186 | 186 | 186 | 186 | 8,000 |
2001/09/03 | 186 | 186 | 186 | 186 | 2,000 |
2001/08/30 | 186 | 186 | 186 | 186 | 1,000 |
2001/08/29 | 188 | 188 | 185 | 185 | 6,000 |
2001/08/27 | 186 | 186 | 185 | 185 | 5,000 |
2001/08/24 | 190 | 190 | 185 | 185 | 6,000 |
2001/08/23 | 186 | 186 | 186 | 186 | 1,000 |
2001/08/22 | 189 | 189 | 189 | 189 | 1,000 |
2001/08/20 | 190 | 190 | 190 | 190 | 2,000 |
2001/08/17 | 195 | 195 | 195 | 195 | 2,000 |
2001/08/13 | 195 | 195 | 195 | 195 | 1,000 |
2001/08/10 | 190 | 190 | 190 | 190 | 1,000 |
2001/08/09 | 190 | 190 | 190 | 190 | 1,000 |
2001/08/01 | 192 | 192 | 192 | 192 | 2,000 |
2001/07/27 | 195 | 195 | 195 | 195 | 83,000 |
2001/07/26 | 195 | 195 | 195 | 195 | 4,000 |
2001/07/18 | 198 | 198 | 198 | 198 | 2,000 |
2001/07/17 | 195 | 195 | 195 | 195 | 1,000 |
2001/07/13 | 200 | 200 | 195 | 195 | 20,000 |
2001/07/11 | 195 | 195 | 195 | 195 | 1,000 |
2001/07/06 | 195 | 199 | 195 | 199 | 12,000 |
2001/07/05 | 195 | 195 | 195 | 195 | 12,000 |
2001/07/04 | 199 | 199 | 195 | 195 | 8,000 |
2001/06/29 | 199 | 199 | 199 | 199 | 21,000 |
2001/06/25 | 200 | 200 | 199 | 199 | 12,000 |
2001/06/22 | 198 | 198 | 198 | 198 | 5,000 |
2001/06/21 | 195 | 195 | 195 | 195 | 1,000 |
2001/06/19 | 196 | 196 | 195 | 195 | 4,000 |
2001/06/12 | 195 | 195 | 195 | 195 | 8,000 |
2001/06/08 | 192 | 192 | 192 | 192 | 1,000 |
2001/06/06 | 191 | 191 | 191 | 191 | 1,000 |
2001/06/05 | 195 | 195 | 190 | 190 | 20,000 |
2001/05/29 | 195 | 195 | 195 | 195 | 1,000 |
2001/05/28 | 200 | 200 | 195 | 195 | 44,000 |
2001/05/25 | 200 | 200 | 200 | 200 | 3,000 |
2001/05/24 | 204 | 204 | 200 | 200 | 15,000 |
2001/05/23 | 195 | 205 | 195 | 205 | 14,000 |
2001/05/21 | 195 | 195 | 195 | 195 | 1,000 |
2001/05/18 | 202 | 202 | 202 | 202 | 2,000 |
2001/05/17 | 202 | 202 | 202 | 202 | 3,000 |
2001/05/16 | 202 | 202 | 200 | 202 | 6,000 |
2001/05/14 | 205 | 205 | 204 | 204 | 19,000 |
2001/05/09 | 204 | 204 | 204 | 204 | 1,000 |
2001/05/07 | 204 | 204 | 204 | 204 | 2,000 |
2001/05/02 | 202 | 202 | 202 | 202 | 2,000 |
2001/05/01 | 202 | 202 | 202 | 202 | 1,000 |
2001/04/26 | 208 | 210 | 197 | 197 | 8,000 |
2001/04/24 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/23 | 197 | 210 | 197 | 210 | 10,000 |
2001/04/20 | 202 | 202 | 200 | 200 | 7,000 |
2001/04/19 | 202 | 203 | 202 | 203 | 5,000 |
2001/04/16 | 199 | 199 | 199 | 199 | 19,000 |
2001/04/13 | 200 | 204 | 200 | 204 | 2,000 |
2001/04/12 | 200 | 200 | 200 | 200 | 4,000 |
2001/04/11 | 195 | 195 | 195 | 195 | 1,000 |
2001/04/10 | 193 | 193 | 193 | 193 | 1,000 |
2001/04/09 | 192 | 192 | 192 | 192 | 2,000 |
2001/04/06 | 197 | 197 | 195 | 195 | 9,000 |
2001/03/30 | 199 | 199 | 182 | 182 | 8,000 |
2001/03/29 | 199 | 199 | 199 | 199 | 1,000 |
2001/03/27 | 204 | 204 | 204 | 204 | 1,000 |
2001/03/26 | 195 | 205 | 195 | 205 | 7,000 |
2001/03/23 | 195 | 195 | 195 | 195 | 4,000 |
2001/03/22 | 195 | 195 | 195 | 195 | 4,000 |
2001/03/21 | 195 | 195 | 195 | 195 | 1,000 |
2001/03/16 | 190 | 195 | 190 | 195 | 13,000 |
2001/03/15 | 190 | 190 | 190 | 190 | 1,000 |
2001/03/14 | 190 | 190 | 190 | 190 | 2,000 |
2001/03/13 | 192 | 192 | 192 | 192 | 7,000 |
2001/03/12 | 195 | 195 | 195 | 195 | 9,000 |
2001/03/05 | 194 | 194 | 194 | 194 | 2,000 |
2001/03/01 | 195 | 195 | 195 | 195 | 1,000 |
2001/02/26 | 192 | 192 | 185 | 192 | 15,000 |
2001/02/23 | 192 | 192 | 192 | 192 | 3,000 |
2001/02/22 | 192 | 192 | 192 | 192 | 2,000 |
2001/02/21 | 191 | 191 | 190 | 190 | 11,000 |
2001/02/20 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/15 | 186 | 186 | 186 | 186 | 2,000 |
2001/02/13 | 185 | 185 | 185 | 185 | 4,000 |
2001/02/08 | 185 | 185 | 184 | 184 | 4,000 |
2001/02/07 | 188 | 188 | 188 | 188 | 50,000 |
2001/02/06 | 188 | 188 | 188 | 188 | 5,000 |
2001/02/05 | 188 | 188 | 188 | 188 | 5,000 |
2001/02/02 | 188 | 188 | 188 | 188 | 3,000 |
2001/02/01 | 185 | 186 | 185 | 185 | 3,000 |
2001/01/31 | 191 | 191 | 191 | 191 | 3,000 |
2001/01/30 | 188 | 188 | 188 | 188 | 5,000 |
2001/01/25 | 186 | 186 | 181 | 181 | 5,000 |
2001/01/24 | 189 | 189 | 185 | 185 | 5,000 |
2001/01/23 | 180 | 180 | 180 | 180 | 5,000 |
2001/01/22 | 180 | 181 | 180 | 180 | 36,000 |
2001/01/19 | 185 | 190 | 185 | 190 | 12,000 |
2001/01/18 | 190 | 190 | 188 | 190 | 14,000 |
2001/01/17 | 196 | 200 | 195 | 200 | 9,000 |
2001/01/16 | 180 | 200 | 180 | 200 | 4,000 |
2001/01/15 | 180 | 180 | 180 | 180 | 1,000 |
2001/01/12 | 180 | 190 | 180 | 190 | 3,000 |
2001/01/11 | 184 | 184 | 184 | 184 | 1,000 |
2001/01/10 | 188 | 189 | 188 | 189 | 3,000 |
2001/01/09 | 191 | 191 | 189 | 189 | 6,000 |
2001/01/05 | 192 | 192 | 191 | 191 | 4,000 |