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 |
---|---|---|---|---|---|
2002/12/30 | 98 | 100 | 98 | 100 | 6,000 |
2002/12/27 | 90 | 90 | 89 | 90 | 4,000 |
2002/12/26 | 86 | 90 | 86 | 90 | 22,000 |
2002/12/25 | 90 | 90 | 86 | 86 | 8,000 |
2002/12/24 | 88 | 91 | 88 | 90 | 22,000 |
2002/12/20 | 88 | 90 | 87 | 90 | 37,000 |
2002/12/19 | 88 | 88 | 86 | 86 | 13,000 |
2002/12/18 | 87 | 90 | 87 | 89 | 14,000 |
2002/12/17 | 90 | 90 | 86 | 90 | 8,000 |
2002/12/16 | 90 | 91 | 90 | 90 | 12,000 |
2002/12/13 | 90 | 90 | 90 | 90 | 6,000 |
2002/12/12 | 92 | 92 | 90 | 91 | 25,000 |
2002/12/11 | 96 | 96 | 95 | 95 | 35,000 |
2002/12/06 | 98 | 98 | 96 | 96 | 14,000 |
2002/12/05 | 96 | 97 | 96 | 97 | 6,000 |
2002/12/04 | 100 | 100 | 100 | 100 | 5,000 |
2002/12/03 | 105 | 105 | 100 | 100 | 3,000 |
2002/11/29 | 100 | 106 | 100 | 106 | 8,000 |
2002/11/28 | 100 | 101 | 100 | 100 | 18,000 |
2002/11/27 | 100 | 100 | 100 | 100 | 1,000 |
2002/11/26 | 102 | 102 | 101 | 101 | 9,000 |
2002/11/25 | 98 | 102 | 98 | 102 | 2,000 |
2002/11/22 | 98 | 98 | 98 | 98 | 6,000 |
2002/11/21 | 98 | 100 | 98 | 98 | 18,000 |
2002/11/20 | 95 | 95 | 95 | 95 | 6,000 |
2002/11/19 | 95 | 95 | 90 | 90 | 26,000 |
2002/11/18 | 103 | 103 | 95 | 95 | 7,000 |
2002/11/15 | 101 | 101 | 95 | 101 | 8,000 |
2002/11/14 | 101 | 101 | 100 | 100 | 5,000 |
2002/11/13 | 103 | 103 | 101 | 101 | 6,000 |
2002/11/12 | 103 | 105 | 100 | 105 | 4,000 |
2002/11/08 | 106 | 106 | 105 | 105 | 5,000 |
2002/11/07 | 107 | 107 | 105 | 106 | 6,000 |
2002/11/06 | 114 | 114 | 111 | 111 | 3,000 |
2002/11/05 | 115 | 115 | 115 | 115 | 2,000 |
2002/11/01 | 111 | 111 | 111 | 111 | 5,000 |
2002/10/31 | 115 | 115 | 111 | 111 | 3,000 |
2002/10/30 | 115 | 115 | 115 | 115 | 20,000 |
2002/10/28 | 115 | 115 | 115 | 115 | 9,000 |
2002/10/23 | 115 | 115 | 115 | 115 | 5,000 |
2002/10/22 | 116 | 116 | 115 | 115 | 9,000 |
2002/10/18 | 115 | 117 | 115 | 116 | 4,000 |
2002/10/17 | 115 | 115 | 115 | 115 | 3,000 |
2002/10/16 | 115 | 115 | 115 | 115 | 3,000 |
2002/10/11 | 106 | 115 | 105 | 115 | 12,000 |
2002/10/10 | 115 | 115 | 101 | 106 | 9,000 |
2002/10/08 | 115 | 115 | 115 | 115 | 1,000 |
2002/10/07 | 115 | 115 | 115 | 115 | 1,000 |
2002/10/04 | 123 | 123 | 123 | 123 | 1,000 |
2002/10/02 | 125 | 125 | 115 | 125 | 4,000 |
2002/09/30 | 120 | 130 | 120 | 130 | 4,000 |
2002/09/27 | 125 | 125 | 125 | 125 | 5,000 |
2002/09/26 | 122 | 123 | 122 | 123 | 12,000 |
2002/09/24 | 120 | 122 | 120 | 122 | 26,000 |
2002/09/20 | 116 | 118 | 116 | 118 | 2,000 |
2002/09/19 | 116 | 121 | 116 | 121 | 5,000 |
2002/09/18 | 115 | 115 | 115 | 115 | 4,000 |
2002/09/17 | 114 | 121 | 114 | 120 | 18,000 |
2002/09/13 | 112 | 113 | 112 | 113 | 6,000 |
2002/09/12 | 120 | 120 | 120 | 120 | 2,000 |
2002/09/11 | 120 | 120 | 120 | 120 | 3,000 |
2002/09/10 | 120 | 120 | 120 | 120 | 4,000 |
2002/09/06 | 120 | 120 | 120 | 120 | 3,000 |
2002/09/04 | 121 | 121 | 120 | 120 | 4,000 |
2002/09/02 | 122 | 122 | 122 | 122 | 3,000 |
2002/08/30 | 127 | 127 | 127 | 127 | 6,000 |
2002/08/29 | 127 | 128 | 127 | 128 | 10,000 |
2002/08/28 | 128 | 128 | 128 | 128 | 7,000 |
2002/08/27 | 130 | 130 | 130 | 130 | 5,000 |
2002/08/26 | 130 | 130 | 130 | 130 | 8,000 |
2002/08/23 | 130 | 130 | 130 | 130 | 2,000 |
2002/08/21 | 130 | 130 | 130 | 130 | 2,000 |
2002/08/20 | 130 | 130 | 130 | 130 | 5,000 |
2002/08/19 | 130 | 130 | 130 | 130 | 2,000 |
2002/08/16 | 130 | 130 | 130 | 130 | 12,000 |
2002/08/13 | 130 | 130 | 130 | 130 | 9,000 |
2002/08/09 | 132 | 132 | 130 | 130 | 3,000 |
2002/08/08 | 133 | 133 | 133 | 133 | 2,000 |
2002/08/07 | 131 | 134 | 131 | 133 | 5,000 |
2002/08/05 | 131 | 131 | 130 | 131 | 4,000 |
2002/08/01 | 135 | 135 | 130 | 131 | 5,000 |
2002/07/31 | 135 | 135 | 135 | 135 | 8,000 |
2002/07/30 | 135 | 135 | 135 | 135 | 7,000 |
2002/07/29 | 135 | 135 | 135 | 135 | 2,000 |
2002/07/26 | 140 | 141 | 140 | 141 | 12,000 |
2002/07/25 | 140 | 140 | 140 | 140 | 1,000 |
2002/07/24 | 141 | 141 | 141 | 141 | 3,000 |
2002/07/18 | 140 | 140 | 140 | 140 | 4,000 |
2002/07/16 | 141 | 141 | 141 | 141 | 12,000 |
2002/07/15 | 141 | 143 | 141 | 143 | 7,000 |
2002/07/12 | 143 | 143 | 141 | 141 | 4,000 |
2002/07/11 | 143 | 143 | 143 | 143 | 5,000 |
2002/07/10 | 145 | 145 | 140 | 145 | 7,000 |
2002/07/08 | 143 | 145 | 143 | 145 | 10,000 |
2002/07/03 | 143 | 143 | 143 | 143 | 2,000 |
2002/07/02 | 143 | 143 | 143 | 143 | 1,000 |
2002/06/28 | 143 | 143 | 143 | 143 | 5,000 |
2002/06/26 | 141 | 141 | 141 | 141 | 10,000 |
2002/06/25 | 145 | 145 | 141 | 141 | 13,000 |
2002/06/24 | 145 | 145 | 145 | 145 | 16,000 |
2002/06/21 | 143 | 143 | 143 | 143 | 4,000 |
2002/06/19 | 143 | 143 | 143 | 143 | 10,000 |
2002/06/18 | 140 | 143 | 140 | 143 | 7,000 |
2002/06/17 | 145 | 146 | 145 | 146 | 10,000 |
2002/06/14 | 149 | 149 | 149 | 149 | 3,000 |
2002/06/11 | 150 | 150 | 150 | 150 | 16,000 |
2002/06/10 | 151 | 151 | 151 | 151 | 3,000 |
2002/06/05 | 150 | 152 | 150 | 152 | 2,000 |
2002/06/04 | 151 | 151 | 150 | 150 | 2,000 |
2002/06/03 | 153 | 153 | 153 | 153 | 1,000 |
2002/05/29 | 153 | 153 | 152 | 152 | 2,000 |
2002/05/27 | 153 | 153 | 153 | 153 | 6,000 |
2002/05/24 | 153 | 153 | 153 | 153 | 3,000 |
2002/05/23 | 156 | 156 | 154 | 154 | 6,000 |
2002/05/22 | 156 | 156 | 156 | 156 | 4,000 |
2002/05/21 | 156 | 156 | 156 | 156 | 1,000 |
2002/05/20 | 145 | 160 | 145 | 160 | 7,000 |
2002/05/16 | 145 | 145 | 145 | 145 | 1,000 |
2002/05/14 | 145 | 145 | 145 | 145 | 1,000 |
2002/05/09 | 145 | 145 | 145 | 145 | 6,000 |
2002/05/07 | 153 | 153 | 153 | 153 | 5,000 |
2002/05/02 | 153 | 153 | 153 | 153 | 1,000 |
2002/05/01 | 153 | 153 | 153 | 153 | 3,000 |
2002/04/30 | 153 | 153 | 153 | 153 | 5,000 |
2002/04/26 | 150 | 150 | 150 | 150 | 1,000 |
2002/04/25 | 148 | 150 | 148 | 150 | 7,000 |
2002/04/24 | 149 | 149 | 146 | 146 | 2,000 |
2002/04/22 | 150 | 150 | 140 | 150 | 5,000 |
2002/04/19 | 145 | 145 | 145 | 145 | 2,000 |
2002/04/18 | 144 | 145 | 144 | 144 | 11,000 |
2002/04/17 | 145 | 145 | 145 | 145 | 2,000 |
2002/04/15 | 145 | 145 | 145 | 145 | 1,000 |
2002/04/11 | 144 | 145 | 144 | 145 | 8,000 |
2002/04/10 | 150 | 150 | 144 | 144 | 3,000 |
2002/04/08 | 153 | 153 | 151 | 153 | 8,000 |
2002/04/05 | 153 | 153 | 153 | 153 | 2,000 |
2002/04/02 | 155 | 155 | 155 | 155 | 1,000 |
2002/03/29 | 153 | 153 | 153 | 153 | 2,000 |
2002/03/28 | 153 | 153 | 153 | 153 | 2,000 |
2002/03/27 | 155 | 155 | 155 | 155 | 13,000 |
2002/03/26 | 155 | 155 | 155 | 155 | 6,000 |
2002/03/25 | 155 | 155 | 155 | 155 | 10,000 |
2002/03/22 | 155 | 155 | 155 | 155 | 5,000 |
2002/03/20 | 155 | 158 | 155 | 158 | 9,000 |
2002/03/19 | 155 | 155 | 155 | 155 | 5,000 |
2002/03/18 | 155 | 156 | 155 | 155 | 12,000 |
2002/03/15 | 155 | 155 | 155 | 155 | 6,000 |
2002/03/14 | 155 | 155 | 155 | 155 | 2,000 |
2002/03/13 | 155 | 155 | 155 | 155 | 2,000 |
2002/03/12 | 155 | 155 | 155 | 155 | 3,000 |
2002/03/11 | 155 | 155 | 155 | 155 | 5,000 |
2002/03/08 | 154 | 155 | 151 | 155 | 12,000 |
2002/03/07 | 155 | 155 | 155 | 155 | 9,000 |
2002/03/05 | 155 | 155 | 155 | 155 | 5,000 |
2002/03/04 | 155 | 155 | 155 | 155 | 4,000 |
2002/03/01 | 153 | 154 | 153 | 154 | 11,000 |
2002/02/28 | 150 | 150 | 150 | 150 | 5,000 |
2002/02/26 | 144 | 145 | 144 | 145 | 3,000 |
2002/02/21 | 142 | 145 | 142 | 145 | 4,000 |
2002/02/20 | 142 | 142 | 142 | 142 | 1,000 |
2002/02/18 | 140 | 140 | 140 | 140 | 1,000 |
2002/02/13 | 136 | 136 | 136 | 136 | 4,000 |
2002/02/08 | 146 | 146 | 146 | 146 | 2,000 |
2002/02/01 | 151 | 151 | 151 | 151 | 3,000 |
2002/01/29 | 145 | 145 | 145 | 145 | 2,000 |
2002/01/28 | 143 | 143 | 143 | 143 | 8,000 |
2002/01/24 | 143 | 143 | 143 | 143 | 1,000 |
2002/01/21 | 143 | 143 | 143 | 143 | 1,000 |
2002/01/18 | 143 | 143 | 143 | 143 | 1,000 |
2002/01/16 | 155 | 155 | 155 | 155 | 1,000 |
2002/01/15 | 143 | 143 | 143 | 143 | 2,000 |
2002/01/11 | 158 | 158 | 156 | 156 | 4,000 |
2002/01/10 | 160 | 160 | 160 | 160 | 6,000 |