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 |
|---|---|---|---|---|---|
| 2005/12/30 | 330 | 333 | 330 | 333 | 11,000 |
| 2005/12/29 | 328 | 330 | 325 | 330 | 13,000 |
| 2005/12/28 | 333 | 333 | 328 | 328 | 8,000 |
| 2005/12/27 | 333 | 333 | 329 | 330 | 11,000 |
| 2005/12/26 | 336 | 336 | 322 | 322 | 28,000 |
| 2005/12/22 | 325 | 331 | 321 | 321 | 9,000 |
| 2005/12/21 | 330 | 330 | 325 | 325 | 6,000 |
| 2005/12/20 | 340 | 340 | 330 | 330 | 23,000 |
| 2005/12/19 | 334 | 335 | 330 | 335 | 24,000 |
| 2005/12/16 | 320 | 328 | 320 | 328 | 9,000 |
| 2005/12/15 | 317 | 317 | 317 | 317 | 1,000 |
| 2005/12/14 | 325 | 325 | 322 | 322 | 14,000 |
| 2005/12/13 | 330 | 335 | 325 | 325 | 16,000 |
| 2005/12/12 | 329 | 330 | 325 | 330 | 29,000 |
| 2005/12/09 | 320 | 330 | 320 | 329 | 40,000 |
| 2005/12/08 | 324 | 324 | 315 | 315 | 25,000 |
| 2005/12/07 | 325 | 328 | 322 | 325 | 10,000 |
| 2005/12/06 | 325 | 325 | 325 | 325 | 30,000 |
| 2005/12/05 | 311 | 325 | 311 | 325 | 13,000 |
| 2005/12/02 | 320 | 325 | 316 | 320 | 46,000 |
| 2005/12/01 | 301 | 310 | 301 | 310 | 11,000 |
| 2005/11/30 | 300 | 300 | 297 | 300 | 3,000 |
| 2005/11/29 | 297 | 297 | 297 | 297 | 11,000 |
| 2005/11/28 | 300 | 300 | 298 | 298 | 12,000 |
| 2005/11/25 | 306 | 306 | 301 | 301 | 14,000 |
| 2005/11/24 | 313 | 315 | 307 | 307 | 11,000 |
| 2005/11/22 | 315 | 320 | 313 | 313 | 11,000 |
| 2005/11/21 | 310 | 315 | 310 | 315 | 15,000 |
| 2005/11/18 | 310 | 315 | 310 | 315 | 34,000 |
| 2005/11/17 | 312 | 312 | 304 | 304 | 12,000 |
| 2005/11/16 | 312 | 312 | 303 | 304 | 3,000 |
| 2005/11/15 | 305 | 307 | 305 | 307 | 7,000 |
| 2005/11/14 | 315 | 315 | 302 | 303 | 19,000 |
| 2005/11/11 | 315 | 330 | 315 | 315 | 44,000 |
| 2005/11/10 | 310 | 310 | 310 | 310 | 18,000 |
| 2005/11/09 | 330 | 335 | 325 | 325 | 39,000 |
| 2005/11/08 | 321 | 330 | 320 | 330 | 53,000 |
| 2005/11/07 | 310 | 322 | 305 | 322 | 53,000 |
| 2005/11/04 | 309 | 315 | 304 | 310 | 73,000 |
| 2005/11/02 | 291 | 299 | 290 | 299 | 18,000 |
| 2005/11/01 | 290 | 294 | 290 | 294 | 63,000 |
| 2005/10/31 | 285 | 289 | 285 | 289 | 32,000 |
| 2005/10/28 | 280 | 285 | 280 | 285 | 15,000 |
| 2005/10/27 | 283 | 283 | 280 | 283 | 30,000 |
| 2005/10/26 | 280 | 282 | 280 | 281 | 39,000 |
| 2005/10/25 | 275 | 284 | 275 | 282 | 94,000 |
| 2005/10/24 | 271 | 275 | 271 | 275 | 62,000 |
| 2005/10/21 | 270 | 274 | 270 | 270 | 53,000 |
| 2005/10/20 | 265 | 271 | 265 | 270 | 93,000 |
| 2005/10/19 | 264 | 266 | 264 | 265 | 27,000 |
| 2005/10/18 | 263 | 265 | 263 | 263 | 18,000 |
| 2005/10/17 | 265 | 265 | 262 | 262 | 22,000 |
| 2005/10/14 | 260 | 263 | 260 | 262 | 154,000 |
| 2005/10/13 | 258 | 263 | 256 | 263 | 13,000 |
| 2005/10/12 | 260 | 260 | 257 | 258 | 13,000 |
| 2005/10/11 | 265 | 265 | 257 | 258 | 13,000 |
| 2005/10/07 | 263 | 267 | 263 | 267 | 5,000 |
| 2005/10/06 | 267 | 267 | 262 | 262 | 36,000 |
| 2005/10/05 | 267 | 267 | 266 | 266 | 3,000 |
| 2005/10/03 | 262 | 270 | 262 | 269 | 6,000 |
| 2005/09/30 | 273 | 273 | 270 | 272 | 20,000 |
| 2005/09/29 | 272 | 274 | 271 | 271 | 21,000 |
| 2005/09/28 | 280 | 280 | 270 | 270 | 20,000 |
| 2005/09/27 | 282 | 285 | 275 | 275 | 47,000 |
| 2005/09/26 | 270 | 282 | 266 | 282 | 74,000 |
| 2005/09/22 | 262 | 275 | 260 | 274 | 53,000 |
| 2005/09/21 | 268 | 268 | 260 | 260 | 24,000 |
| 2005/09/20 | 265 | 268 | 262 | 267 | 39,000 |
| 2005/09/16 | 258 | 262 | 255 | 261 | 29,000 |
| 2005/09/15 | 246 | 257 | 246 | 257 | 15,000 |
| 2005/09/14 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/09/13 | 246 | 246 | 245 | 246 | 9,000 |
| 2005/09/12 | 245 | 250 | 245 | 245 | 19,000 |
| 2005/09/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/09/08 | 247 | 247 | 246 | 246 | 14,000 |
| 2005/09/07 | 248 | 248 | 247 | 247 | 5,000 |
| 2005/09/06 | 248 | 248 | 248 | 248 | 6,000 |
| 2005/09/05 | 248 | 248 | 247 | 247 | 13,000 |
| 2005/09/02 | 249 | 249 | 247 | 247 | 19,000 |
| 2005/09/01 | 245 | 250 | 244 | 250 | 14,000 |
| 2005/08/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/08/30 | 244 | 244 | 244 | 244 | 3,000 |
| 2005/08/29 | 244 | 249 | 244 | 244 | 8,000 |
| 2005/08/26 | 250 | 250 | 245 | 245 | 6,000 |
| 2005/08/23 | 250 | 252 | 250 | 252 | 10,000 |
| 2005/08/22 | 249 | 252 | 249 | 252 | 14,000 |
| 2005/08/19 | 248 | 250 | 248 | 250 | 10,000 |
| 2005/08/18 | 242 | 243 | 240 | 243 | 62,000 |
| 2005/08/17 | 242 | 242 | 241 | 242 | 13,000 |
| 2005/08/16 | 246 | 247 | 246 | 247 | 5,000 |
| 2005/08/15 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/08/12 | 250 | 250 | 250 | 250 | 7,000 |
| 2005/08/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/08/09 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/08/05 | 249 | 254 | 249 | 250 | 10,000 |
| 2005/08/04 | 248 | 250 | 247 | 250 | 12,000 |
| 2005/08/03 | 249 | 250 | 247 | 248 | 8,000 |
| 2005/08/02 | 252 | 252 | 249 | 249 | 2,000 |
| 2005/08/01 | 253 | 255 | 249 | 254 | 14,000 |
| 2005/07/29 | 249 | 249 | 249 | 249 | 3,000 |
| 2005/07/28 | 240 | 240 | 240 | 240 | 6,000 |
| 2005/07/27 | 250 | 250 | 245 | 245 | 15,000 |
| 2005/07/26 | 241 | 249 | 241 | 249 | 16,000 |
| 2005/07/25 | 240 | 241 | 240 | 240 | 7,000 |
| 2005/07/22 | 239 | 239 | 239 | 239 | 2,000 |
| 2005/07/21 | 245 | 245 | 236 | 236 | 2,000 |
| 2005/07/20 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/07/19 | 249 | 250 | 248 | 250 | 7,000 |
| 2005/07/15 | 240 | 250 | 240 | 250 | 3,000 |
| 2005/07/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/07/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/07/12 | 240 | 245 | 240 | 245 | 4,000 |
| 2005/07/11 | 240 | 240 | 240 | 240 | 9,000 |
| 2005/07/08 | 245 | 249 | 241 | 249 | 8,000 |
| 2005/07/07 | 249 | 249 | 249 | 249 | 4,000 |
| 2005/07/06 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/07/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/07/04 | 250 | 250 | 240 | 240 | 6,000 |
| 2005/07/01 | 260 | 260 | 250 | 250 | 12,000 |
| 2005/06/30 | 259 | 260 | 259 | 260 | 7,000 |
| 2005/06/29 | 259 | 259 | 259 | 259 | 4,000 |
| 2005/06/28 | 263 | 263 | 258 | 262 | 25,000 |
| 2005/06/27 | 263 | 265 | 260 | 262 | 54,000 |
| 2005/06/24 | 255 | 264 | 249 | 264 | 35,000 |
| 2005/06/23 | 248 | 265 | 248 | 265 | 80,000 |
| 2005/06/22 | 250 | 255 | 249 | 250 | 42,000 |
| 2005/06/21 | 240 | 250 | 239 | 250 | 31,000 |
| 2005/06/20 | 230 | 240 | 230 | 240 | 9,000 |
| 2005/06/17 | 220 | 230 | 220 | 230 | 19,000 |
| 2005/06/16 | 220 | 220 | 220 | 220 | 106,000 |
| 2005/06/15 | 218 | 220 | 218 | 220 | 5,000 |
| 2005/06/14 | 220 | 220 | 217 | 217 | 6,000 |
| 2005/06/10 | 216 | 216 | 216 | 216 | 1,000 |
| 2005/06/09 | 218 | 218 | 216 | 216 | 21,000 |
| 2005/06/08 | 222 | 222 | 220 | 220 | 3,000 |
| 2005/06/07 | 224 | 224 | 222 | 222 | 6,000 |
| 2005/05/30 | 212 | 225 | 212 | 225 | 6,000 |
| 2005/05/27 | 212 | 212 | 211 | 211 | 2,000 |
| 2005/05/26 | 217 | 217 | 217 | 217 | 4,000 |
| 2005/05/25 | 217 | 217 | 217 | 217 | 1,000 |
| 2005/05/24 | 210 | 219 | 210 | 219 | 3,000 |
| 2005/05/23 | 215 | 215 | 203 | 203 | 10,000 |
| 2005/05/19 | 218 | 225 | 218 | 225 | 8,000 |
| 2005/05/17 | 217 | 217 | 217 | 217 | 2,000 |
| 2005/05/16 | 227 | 230 | 220 | 220 | 13,000 |
| 2005/05/13 | 232 | 232 | 230 | 230 | 2,000 |
| 2005/05/12 | 233 | 233 | 233 | 233 | 1,000 |
| 2005/05/11 | 231 | 235 | 231 | 231 | 4,000 |
| 2005/05/10 | 231 | 231 | 231 | 231 | 3,000 |
| 2005/05/09 | 228 | 231 | 228 | 231 | 2,000 |
| 2005/04/28 | 227 | 227 | 227 | 227 | 5,000 |
| 2005/04/27 | 233 | 233 | 225 | 225 | 11,000 |
| 2005/04/26 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/04/25 | 244 | 244 | 227 | 240 | 18,000 |
| 2005/04/22 | 250 | 250 | 250 | 250 | 7,000 |
| 2005/04/21 | 226 | 226 | 222 | 223 | 3,000 |
| 2005/04/19 | 220 | 226 | 220 | 220 | 9,000 |
| 2005/04/18 | 225 | 225 | 219 | 219 | 27,000 |
| 2005/04/15 | 226 | 230 | 225 | 230 | 23,000 |
| 2005/04/14 | 228 | 228 | 226 | 226 | 8,000 |
| 2005/04/12 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/04/11 | 230 | 230 | 226 | 226 | 5,000 |
| 2005/04/08 | 226 | 226 | 224 | 224 | 7,000 |
| 2005/04/07 | 231 | 231 | 226 | 226 | 6,000 |
| 2005/04/06 | 231 | 231 | 231 | 231 | 1,000 |
| 2005/04/05 | 228 | 230 | 228 | 230 | 10,000 |
| 2005/04/04 | 235 | 235 | 228 | 228 | 16,000 |
| 2005/04/01 | 228 | 235 | 228 | 235 | 12,000 |
| 2005/03/31 | 227 | 230 | 225 | 228 | 43,000 |
| 2005/03/30 | 235 | 235 | 230 | 230 | 6,000 |
| 2005/03/28 | 241 | 241 | 240 | 240 | 4,000 |
| 2005/03/25 | 260 | 260 | 240 | 240 | 18,000 |
| 2005/03/24 | 258 | 261 | 256 | 261 | 17,000 |
| 2005/03/23 | 265 | 265 | 252 | 261 | 28,000 |
| 2005/03/22 | 268 | 268 | 260 | 268 | 36,000 |
| 2005/03/18 | 261 | 268 | 255 | 268 | 51,000 |
| 2005/03/17 | 260 | 262 | 255 | 262 | 31,000 |
| 2005/03/16 | 250 | 260 | 250 | 260 | 86,000 |
| 2005/03/15 | 251 | 253 | 251 | 253 | 18,000 |
| 2005/03/14 | 247 | 253 | 247 | 251 | 28,000 |
| 2005/03/11 | 248 | 258 | 248 | 249 | 47,000 |
| 2005/03/10 | 247 | 252 | 243 | 248 | 66,000 |
| 2005/03/09 | 247 | 249 | 240 | 245 | 56,000 |
| 2005/03/08 | 225 | 237 | 225 | 237 | 82,000 |
| 2005/03/07 | 219 | 229 | 215 | 224 | 25,000 |
| 2005/03/04 | 212 | 217 | 211 | 217 | 14,000 |
| 2005/03/03 | 210 | 212 | 210 | 210 | 33,000 |
| 2005/03/02 | 205 | 210 | 204 | 209 | 38,000 |
| 2005/03/01 | 205 | 205 | 205 | 205 | 5,000 |
| 2005/02/28 | 201 | 201 | 201 | 201 | 25,000 |
| 2005/02/25 | 198 | 200 | 198 | 200 | 32,000 |
| 2005/02/24 | 199 | 200 | 195 | 198 | 39,000 |
| 2005/02/23 | 207 | 207 | 198 | 200 | 51,000 |
| 2005/02/22 | 207 | 209 | 207 | 209 | 3,000 |
| 2005/02/21 | 202 | 202 | 202 | 202 | 15,000 |
| 2005/02/18 | 205 | 205 | 204 | 205 | 22,000 |
| 2005/02/17 | 205 | 206 | 202 | 206 | 6,000 |
| 2005/02/16 | 204 | 206 | 204 | 206 | 24,000 |
| 2005/02/10 | 203 | 204 | 203 | 204 | 4,000 |
| 2005/02/09 | 201 | 202 | 201 | 202 | 11,000 |
| 2005/02/08 | 202 | 202 | 200 | 200 | 18,000 |
| 2005/02/07 | 208 | 215 | 202 | 202 | 23,000 |
| 2005/02/04 | 195 | 210 | 193 | 209 | 52,000 |
| 2005/02/03 | 193 | 195 | 192 | 192 | 17,000 |
| 2005/02/02 | 192 | 196 | 191 | 191 | 6,000 |
| 2005/02/01 | 192 | 192 | 191 | 191 | 6,000 |
| 2005/01/31 | 191 | 193 | 191 | 191 | 5,000 |
| 2005/01/27 | 195 | 195 | 192 | 192 | 18,000 |
| 2005/01/26 | 191 | 195 | 191 | 193 | 20,000 |
| 2005/01/25 | 191 | 191 | 188 | 189 | 21,000 |
| 2005/01/24 | 190 | 192 | 188 | 190 | 9,000 |
| 2005/01/21 | 189 | 190 | 189 | 190 | 6,000 |
| 2005/01/20 | 186 | 189 | 186 | 189 | 8,000 |
| 2005/01/19 | 190 | 190 | 185 | 190 | 10,000 |
| 2005/01/18 | 186 | 186 | 185 | 185 | 17,000 |
| 2005/01/17 | 185 | 190 | 185 | 185 | 14,000 |
| 2005/01/14 | 183 | 185 | 181 | 185 | 16,000 |
| 2005/01/13 | 182 | 186 | 182 | 186 | 15,000 |
| 2005/01/12 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/01/11 | 181 | 185 | 181 | 182 | 20,000 |
| 2005/01/07 | 179 | 182 | 179 | 182 | 5,000 |
| 2005/01/05 | 172 | 178 | 172 | 175 | 3,000 |