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 |
---|---|---|---|---|---|
2007/12/28 | 220 | 220 | 191 | 200 | 403,000 |
2007/12/27 | 224 | 224 | 224 | 224 | 3,000 |
2007/12/26 | 222 | 223 | 222 | 223 | 13,000 |
2007/12/25 | 223 | 239 | 222 | 222 | 24,000 |
2007/12/21 | 230 | 231 | 225 | 226 | 17,000 |
2007/12/20 | 229 | 230 | 229 | 230 | 4,000 |
2007/12/18 | 244 | 244 | 244 | 244 | 1,000 |
2007/12/14 | 245 | 245 | 245 | 245 | 2,000 |
2007/12/13 | 250 | 250 | 250 | 250 | 2,000 |
2007/12/12 | 255 | 255 | 255 | 255 | 11,000 |
2007/12/11 | 254 | 254 | 254 | 254 | 7,000 |
2007/12/10 | 259 | 259 | 252 | 253 | 13,000 |
2007/12/07 | 257 | 257 | 257 | 257 | 8,000 |
2007/12/06 | 257 | 257 | 256 | 256 | 6,000 |
2007/12/05 | 255 | 256 | 255 | 256 | 4,000 |
2007/12/04 | 244 | 258 | 244 | 258 | 11,000 |
2007/12/03 | 260 | 260 | 260 | 260 | 10,000 |
2007/11/30 | 235 | 235 | 235 | 235 | 2,000 |
2007/11/29 | 224 | 234 | 223 | 234 | 10,000 |
2007/11/28 | 237 | 237 | 223 | 223 | 18,000 |
2007/11/27 | 234 | 236 | 230 | 230 | 16,000 |
2007/11/26 | 241 | 241 | 235 | 235 | 8,000 |
2007/11/22 | 247 | 247 | 240 | 241 | 9,000 |
2007/11/21 | 250 | 250 | 248 | 248 | 15,000 |
2007/11/20 | 250 | 250 | 249 | 249 | 2,000 |
2007/11/19 | 252 | 252 | 250 | 250 | 16,000 |
2007/11/16 | 251 | 251 | 251 | 251 | 2,000 |
2007/11/15 | 265 | 267 | 265 | 266 | 10,000 |
2007/11/14 | 253 | 253 | 253 | 253 | 6,000 |
2007/11/13 | 255 | 268 | 255 | 268 | 12,000 |
2007/11/09 | 271 | 271 | 260 | 260 | 19,000 |
2007/11/08 | 278 | 278 | 272 | 272 | 13,000 |
2007/11/07 | 277 | 277 | 277 | 277 | 1,000 |
2007/11/06 | 283 | 283 | 283 | 283 | 5,000 |
2007/11/05 | 279 | 279 | 279 | 279 | 1,000 |
2007/11/02 | 281 | 281 | 281 | 281 | 1,000 |
2007/10/31 | 284 | 284 | 284 | 284 | 3,000 |
2007/10/30 | 279 | 279 | 279 | 279 | 3,000 |
2007/10/29 | 270 | 270 | 270 | 270 | 2,000 |
2007/10/24 | 260 | 260 | 260 | 260 | 7,000 |
2007/10/22 | 255 | 257 | 255 | 257 | 2,000 |
2007/10/19 | 265 | 265 | 265 | 265 | 1,000 |
2007/10/16 | 265 | 265 | 265 | 265 | 2,000 |
2007/10/15 | 265 | 265 | 265 | 265 | 1,000 |
2007/10/12 | 265 | 265 | 265 | 265 | 5,000 |
2007/10/11 | 265 | 265 | 265 | 265 | 3,000 |
2007/10/10 | 265 | 265 | 265 | 265 | 2,000 |
2007/10/09 | 262 | 262 | 262 | 262 | 1,000 |
2007/10/04 | 262 | 262 | 261 | 261 | 3,000 |
2007/10/03 | 267 | 267 | 261 | 262 | 5,000 |
2007/10/02 | 267 | 267 | 267 | 267 | 1,000 |
2007/10/01 | 280 | 280 | 275 | 275 | 6,000 |
2007/09/28 | 276 | 276 | 275 | 275 | 8,000 |
2007/09/26 | 264 | 264 | 264 | 264 | 1,000 |
2007/09/25 | 263 | 263 | 263 | 263 | 1,000 |
2007/09/19 | 261 | 261 | 261 | 261 | 1,000 |
2007/09/18 | 261 | 261 | 260 | 260 | 2,000 |
2007/09/14 | 264 | 273 | 264 | 265 | 12,000 |
2007/09/13 | 251 | 260 | 251 | 260 | 6,000 |
2007/09/12 | 252 | 252 | 252 | 252 | 2,000 |
2007/09/11 | 260 | 260 | 260 | 260 | 1,000 |
2007/09/07 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/05 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/04 | 270 | 270 | 270 | 270 | 1,000 |
2007/08/31 | 258 | 260 | 258 | 260 | 6,000 |
2007/08/29 | 275 | 275 | 273 | 273 | 7,000 |
2007/08/24 | 261 | 261 | 261 | 261 | 2,000 |
2007/08/23 | 257 | 257 | 257 | 257 | 1,000 |
2007/08/21 | 256 | 265 | 256 | 265 | 8,000 |
2007/08/20 | 280 | 280 | 276 | 276 | 3,000 |
2007/08/17 | 268 | 268 | 250 | 250 | 5,000 |
2007/08/16 | 277 | 277 | 270 | 270 | 9,000 |
2007/08/15 | 281 | 281 | 281 | 281 | 2,000 |
2007/08/13 | 285 | 285 | 280 | 280 | 6,000 |
2007/08/10 | 284 | 284 | 284 | 284 | 1,000 |
2007/08/09 | 283 | 283 | 283 | 283 | 3,000 |
2007/08/08 | 284 | 284 | 282 | 282 | 2,000 |
2007/08/07 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/06 | 285 | 286 | 282 | 282 | 11,000 |
2007/08/03 | 300 | 300 | 291 | 300 | 13,000 |
2007/08/02 | 301 | 301 | 300 | 300 | 2,000 |
2007/07/31 | 310 | 311 | 310 | 311 | 3,000 |
2007/07/30 | 292 | 292 | 292 | 292 | 1,000 |
2007/07/27 | 291 | 291 | 291 | 291 | 1,000 |
2007/07/26 | 308 | 308 | 301 | 301 | 9,000 |
2007/07/25 | 308 | 308 | 305 | 308 | 9,000 |
2007/07/23 | 312 | 312 | 310 | 310 | 3,000 |
2007/07/20 | 309 | 309 | 309 | 309 | 7,000 |
2007/07/19 | 312 | 312 | 310 | 310 | 13,000 |
2007/07/18 | 312 | 317 | 312 | 317 | 11,000 |
2007/07/17 | 318 | 318 | 314 | 314 | 27,000 |
2007/07/12 | 320 | 320 | 320 | 320 | 2,000 |
2007/07/11 | 322 | 322 | 319 | 319 | 15,000 |
2007/07/10 | 320 | 321 | 319 | 320 | 40,000 |
2007/07/09 | 317 | 324 | 317 | 322 | 28,000 |
2007/07/05 | 312 | 312 | 312 | 312 | 1,000 |
2007/07/04 | 310 | 311 | 310 | 311 | 9,000 |
2007/07/03 | 310 | 318 | 310 | 318 | 8,000 |
2007/07/02 | 310 | 310 | 310 | 310 | 4,000 |
2007/06/29 | 313 | 313 | 311 | 311 | 17,000 |
2007/06/28 | 312 | 312 | 312 | 312 | 1,000 |
2007/06/27 | 313 | 313 | 310 | 311 | 17,000 |
2007/06/26 | 313 | 313 | 312 | 312 | 8,000 |
2007/06/25 | 312 | 315 | 312 | 312 | 6,000 |
2007/06/22 | 320 | 320 | 316 | 318 | 29,000 |
2007/06/21 | 320 | 320 | 316 | 316 | 14,000 |
2007/06/20 | 315 | 320 | 315 | 315 | 8,000 |
2007/06/19 | 320 | 320 | 316 | 316 | 25,000 |
2007/06/18 | 319 | 324 | 318 | 318 | 38,000 |
2007/06/15 | 320 | 320 | 318 | 318 | 6,000 |
2007/06/14 | 318 | 320 | 318 | 320 | 6,000 |
2007/06/13 | 318 | 318 | 318 | 318 | 2,000 |
2007/06/12 | 320 | 320 | 320 | 320 | 4,000 |
2007/06/11 | 320 | 320 | 320 | 320 | 46,000 |
2007/06/08 | 330 | 330 | 321 | 321 | 57,000 |
2007/06/07 | 331 | 331 | 330 | 331 | 11,000 |
2007/06/06 | 330 | 333 | 330 | 333 | 10,000 |
2007/06/05 | 324 | 324 | 324 | 324 | 14,000 |
2007/06/04 | 330 | 330 | 325 | 328 | 7,000 |
2007/06/01 | 329 | 335 | 329 | 335 | 8,000 |
2007/05/30 | 328 | 328 | 328 | 328 | 3,000 |
2007/05/29 | 329 | 329 | 325 | 329 | 12,000 |
2007/05/28 | 320 | 325 | 320 | 325 | 4,000 |
2007/05/25 | 320 | 320 | 320 | 320 | 1,000 |
2007/05/24 | 322 | 322 | 320 | 320 | 8,000 |
2007/05/23 | 320 | 320 | 320 | 320 | 7,000 |
2007/05/22 | 324 | 324 | 321 | 321 | 15,000 |
2007/05/21 | 327 | 329 | 321 | 325 | 25,000 |
2007/05/18 | 330 | 331 | 328 | 328 | 5,000 |
2007/05/17 | 329 | 329 | 325 | 325 | 8,000 |
2007/05/16 | 324 | 331 | 324 | 328 | 28,000 |
2007/05/15 | 325 | 325 | 325 | 325 | 2,000 |
2007/05/14 | 324 | 324 | 324 | 324 | 11,000 |
2007/05/11 | 330 | 331 | 326 | 331 | 34,000 |
2007/05/10 | 336 | 338 | 330 | 330 | 62,000 |
2007/05/09 | 350 | 354 | 340 | 341 | 43,000 |
2007/05/08 | 349 | 350 | 347 | 347 | 36,000 |
2007/05/07 | 350 | 352 | 350 | 351 | 4,000 |
2007/05/01 | 351 | 352 | 351 | 352 | 2,000 |
2007/04/27 | 342 | 352 | 342 | 351 | 34,000 |
2007/04/26 | 340 | 340 | 340 | 340 | 1,000 |
2007/04/25 | 340 | 340 | 340 | 340 | 3,000 |
2007/04/24 | 345 | 345 | 340 | 340 | 5,000 |
2007/04/23 | 347 | 349 | 345 | 345 | 19,000 |
2007/04/20 | 335 | 345 | 335 | 345 | 31,000 |
2007/04/19 | 335 | 339 | 335 | 339 | 6,000 |
2007/04/18 | 335 | 339 | 334 | 339 | 24,000 |
2007/04/17 | 339 | 339 | 334 | 335 | 4,000 |
2007/04/16 | 331 | 339 | 331 | 339 | 26,000 |
2007/04/13 | 332 | 332 | 329 | 331 | 15,000 |
2007/04/12 | 333 | 335 | 329 | 331 | 26,000 |
2007/04/11 | 333 | 333 | 333 | 333 | 24,000 |
2007/04/10 | 327 | 331 | 327 | 331 | 29,000 |
2007/04/09 | 325 | 325 | 325 | 325 | 7,000 |
2007/04/06 | 325 | 328 | 325 | 328 | 25,000 |
2007/04/05 | 325 | 327 | 324 | 326 | 13,000 |
2007/04/04 | 320 | 325 | 320 | 325 | 7,000 |
2007/04/03 | 323 | 325 | 323 | 325 | 2,000 |
2007/04/02 | 322 | 325 | 321 | 323 | 13,000 |
2007/03/30 | 323 | 323 | 322 | 322 | 2,000 |
2007/03/29 | 327 | 327 | 323 | 325 | 21,000 |
2007/03/28 | 328 | 330 | 327 | 327 | 34,000 |
2007/03/27 | 326 | 329 | 325 | 329 | 29,000 |
2007/03/26 | 321 | 331 | 321 | 331 | 30,000 |
2007/03/23 | 317 | 320 | 317 | 320 | 24,000 |
2007/03/22 | 311 | 318 | 311 | 317 | 74,000 |
2007/03/20 | 308 | 313 | 308 | 313 | 40,000 |
2007/03/19 | 311 | 316 | 308 | 308 | 54,000 |
2007/03/16 | 315 | 316 | 315 | 315 | 6,000 |
2007/03/15 | 308 | 316 | 308 | 316 | 27,000 |
2007/03/14 | 309 | 311 | 307 | 310 | 21,000 |
2007/03/13 | 309 | 313 | 309 | 311 | 6,000 |
2007/03/12 | 307 | 311 | 307 | 307 | 12,000 |
2007/03/09 | 305 | 308 | 305 | 307 | 10,000 |
2007/03/08 | 302 | 304 | 302 | 304 | 11,000 |
2007/03/07 | 301 | 301 | 301 | 301 | 3,000 |
2007/03/06 | 295 | 300 | 295 | 300 | 5,000 |
2007/03/05 | 300 | 300 | 296 | 296 | 9,000 |
2007/03/02 | 301 | 302 | 300 | 301 | 29,000 |
2007/03/01 | 304 | 305 | 300 | 301 | 23,000 |
2007/02/28 | 306 | 308 | 302 | 305 | 26,000 |
2007/02/27 | 314 | 316 | 312 | 316 | 12,000 |
2007/02/26 | 310 | 316 | 310 | 315 | 21,000 |
2007/02/23 | 312 | 313 | 310 | 310 | 11,000 |
2007/02/22 | 312 | 313 | 311 | 312 | 10,000 |
2007/02/21 | 312 | 312 | 310 | 310 | 5,000 |
2007/02/20 | 311 | 312 | 311 | 312 | 10,000 |
2007/02/19 | 319 | 319 | 310 | 310 | 34,000 |
2007/02/16 | 319 | 319 | 319 | 319 | 2,000 |
2007/02/14 | 326 | 326 | 320 | 320 | 28,000 |
2007/02/13 | 326 | 326 | 316 | 324 | 13,000 |
2007/02/09 | 322 | 326 | 322 | 326 | 10,000 |
2007/02/08 | 322 | 326 | 322 | 326 | 10,000 |
2007/02/07 | 323 | 323 | 321 | 321 | 16,000 |
2007/02/06 | 324 | 324 | 323 | 323 | 2,000 |
2007/02/05 | 326 | 329 | 324 | 324 | 7,000 |
2007/02/02 | 323 | 326 | 321 | 321 | 10,000 |
2007/02/01 | 321 | 325 | 321 | 323 | 6,000 |
2007/01/31 | 330 | 336 | 321 | 321 | 49,000 |
2007/01/30 | 320 | 322 | 315 | 322 | 8,000 |
2007/01/29 | 319 | 319 | 310 | 310 | 28,000 |
2007/01/26 | 323 | 323 | 320 | 321 | 15,000 |
2007/01/25 | 321 | 325 | 319 | 323 | 14,000 |
2007/01/24 | 324 | 328 | 323 | 323 | 31,000 |
2007/01/23 | 320 | 321 | 319 | 321 | 9,000 |
2007/01/22 | 326 | 329 | 318 | 320 | 24,000 |
2007/01/19 | 317 | 324 | 317 | 324 | 42,000 |
2007/01/18 | 321 | 321 | 316 | 316 | 30,000 |
2007/01/17 | 324 | 331 | 321 | 321 | 29,000 |
2007/01/16 | 335 | 335 | 322 | 325 | 24,000 |
2007/01/15 | 300 | 338 | 300 | 335 | 61,000 |
2007/01/12 | 297 | 297 | 297 | 297 | 3,000 |
2007/01/11 | 302 | 302 | 300 | 300 | 11,000 |
2007/01/10 | 297 | 297 | 295 | 296 | 4,000 |
2007/01/09 | 291 | 299 | 289 | 294 | 21,000 |
2007/01/05 | 287 | 289 | 287 | 289 | 3,000 |
2007/01/04 | 302 | 302 | 297 | 297 | 9,000 |