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 |
|---|---|---|---|---|---|
| 2008/12/30 | 141 | 141 | 141 | 141 | 2,000 |
| 2008/12/26 | 134 | 135 | 134 | 135 | 3,000 |
| 2008/12/24 | 130 | 131 | 130 | 131 | 4,000 |
| 2008/12/22 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/12/19 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/12/18 | 140 | 140 | 140 | 140 | 3,000 |
| 2008/12/15 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/12/11 | 148 | 148 | 148 | 148 | 17,000 |
| 2008/12/08 | 135 | 150 | 135 | 150 | 2,000 |
| 2008/12/05 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/12/04 | 133 | 138 | 133 | 133 | 5,000 |
| 2008/11/28 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/11/26 | 150 | 150 | 145 | 145 | 7,000 |
| 2008/11/25 | 148 | 150 | 148 | 150 | 3,000 |
| 2008/11/20 | 149 | 149 | 149 | 149 | 11,000 |
| 2008/11/19 | 149 | 150 | 149 | 150 | 8,000 |
| 2008/11/17 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/11/14 | 148 | 148 | 147 | 147 | 3,000 |
| 2008/11/13 | 147 | 147 | 147 | 147 | 5,000 |
| 2008/11/12 | 149 | 149 | 149 | 149 | 5,000 |
| 2008/11/11 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/11/10 | 149 | 149 | 149 | 149 | 2,000 |
| 2008/11/07 | 149 | 149 | 147 | 147 | 6,000 |
| 2008/11/06 | 153 | 153 | 153 | 153 | 3,000 |
| 2008/11/05 | 155 | 155 | 151 | 151 | 4,000 |
| 2008/10/31 | 147 | 147 | 147 | 147 | 7,000 |
| 2008/10/30 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/10/29 | 154 | 154 | 143 | 143 | 2,000 |
| 2008/10/28 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/27 | 141 | 141 | 140 | 140 | 8,000 |
| 2008/10/23 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/10/17 | 146 | 146 | 146 | 146 | 3,000 |
| 2008/10/16 | 145 | 145 | 145 | 145 | 3,000 |
| 2008/10/15 | 146 | 146 | 146 | 146 | 2,000 |
| 2008/10/14 | 140 | 146 | 140 | 145 | 6,000 |
| 2008/10/10 | 135 | 135 | 135 | 135 | 6,000 |
| 2008/10/09 | 132 | 132 | 132 | 132 | 2,000 |
| 2008/10/08 | 130 | 131 | 130 | 131 | 11,000 |
| 2008/10/07 | 130 | 132 | 130 | 131 | 5,000 |
| 2008/10/06 | 147 | 147 | 145 | 145 | 6,000 |
| 2008/10/03 | 156 | 157 | 147 | 157 | 11,000 |
| 2008/09/30 | 175 | 176 | 175 | 176 | 2,000 |
| 2008/09/29 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/09/26 | 178 | 178 | 177 | 177 | 3,000 |
| 2008/09/22 | 179 | 179 | 177 | 177 | 3,000 |
| 2008/09/18 | 171 | 178 | 171 | 178 | 9,000 |
| 2008/09/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/12 | 186 | 186 | 185 | 186 | 4,000 |
| 2008/09/11 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/08 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/09/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/03 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/09/01 | 185 | 186 | 184 | 184 | 8,000 |
| 2008/08/29 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/08/27 | 198 | 198 | 190 | 190 | 8,000 |
| 2008/08/26 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/08/25 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/08/22 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/08/21 | 194 | 194 | 194 | 194 | 3,000 |
| 2008/08/19 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/08/15 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/08/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/08/07 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/08/06 | 194 | 194 | 190 | 190 | 3,000 |
| 2008/08/05 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/07/31 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/07/29 | 204 | 204 | 194 | 194 | 3,000 |
| 2008/07/28 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/07/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/07/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/17 | 198 | 198 | 198 | 198 | 3,000 |
| 2008/07/16 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/07/11 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/07/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2008/07/07 | 217 | 217 | 210 | 210 | 2,000 |
| 2008/07/03 | 199 | 199 | 199 | 199 | 5,000 |
| 2008/06/30 | 200 | 220 | 200 | 220 | 11,000 |
| 2008/06/26 | 200 | 200 | 198 | 198 | 6,000 |
| 2008/06/24 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/06/23 | 200 | 201 | 200 | 200 | 15,000 |
| 2008/06/20 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/06/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/06/18 | 200 | 200 | 198 | 198 | 3,000 |
| 2008/06/16 | 200 | 200 | 199 | 199 | 11,000 |
| 2008/06/13 | 201 | 201 | 200 | 200 | 3,000 |
| 2008/06/12 | 201 | 201 | 200 | 201 | 16,000 |
| 2008/06/11 | 207 | 210 | 206 | 206 | 7,000 |
| 2008/06/10 | 216 | 216 | 209 | 209 | 9,000 |
| 2008/06/09 | 220 | 220 | 206 | 206 | 6,000 |
| 2008/06/05 | 229 | 229 | 220 | 220 | 8,000 |
| 2008/06/02 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/05/29 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/05/26 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/05/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/05/22 | 217 | 217 | 217 | 217 | 3,000 |
| 2008/05/15 | 217 | 217 | 216 | 216 | 4,000 |
| 2008/04/30 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/04/28 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/04/25 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/04/17 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/04/15 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/04/14 | 208 | 208 | 208 | 208 | 7,000 |
| 2008/04/11 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/04/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/04/03 | 212 | 212 | 212 | 212 | 9,000 |
| 2008/04/01 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/03/27 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/03/26 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/03/24 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/03/21 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/03/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/03/13 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/03/12 | 205 | 207 | 205 | 207 | 7,000 |
| 2008/03/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/06 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/03/05 | 205 | 206 | 205 | 206 | 5,000 |
| 2008/03/04 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/02/28 | 219 | 219 | 219 | 219 | 3,000 |
| 2008/02/27 | 207 | 214 | 207 | 214 | 2,000 |
| 2008/02/26 | 202 | 202 | 202 | 202 | 2,000 |
| 2008/02/25 | 200 | 201 | 200 | 201 | 3,000 |
| 2008/02/22 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/02/21 | 201 | 201 | 201 | 201 | 5,000 |
| 2008/02/20 | 202 | 202 | 200 | 201 | 3,000 |
| 2008/02/19 | 201 | 205 | 201 | 201 | 4,000 |
| 2008/02/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/02/15 | 198 | 199 | 198 | 199 | 3,000 |
| 2008/02/14 | 201 | 201 | 200 | 200 | 7,000 |
| 2008/02/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/06 | 210 | 210 | 210 | 210 | 10,000 |
| 2008/02/05 | 202 | 205 | 202 | 205 | 2,000 |
| 2008/02/04 | 200 | 201 | 200 | 201 | 3,000 |
| 2008/01/31 | 200 | 201 | 200 | 201 | 5,000 |
| 2008/01/30 | 200 | 201 | 200 | 201 | 6,000 |
| 2008/01/29 | 206 | 210 | 206 | 210 | 7,000 |
| 2008/01/25 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/01/24 | 200 | 201 | 200 | 201 | 3,000 |
| 2008/01/23 | 201 | 201 | 200 | 200 | 7,000 |
| 2008/01/22 | 202 | 202 | 200 | 200 | 17,000 |
| 2008/01/21 | 201 | 210 | 200 | 210 | 4,000 |
| 2008/01/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/01/17 | 193 | 200 | 193 | 200 | 10,000 |
| 2008/01/16 | 191 | 192 | 191 | 192 | 4,000 |
| 2008/01/15 | 200 | 200 | 195 | 195 | 4,000 |
| 2008/01/10 | 200 | 200 | 198 | 200 | 9,000 |
| 2008/01/09 | 193 | 193 | 192 | 193 | 7,000 |
| 2008/01/08 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/01/07 | 195 | 205 | 195 | 203 | 9,000 |
| 2008/01/04 | 200 | 200 | 191 | 191 | 16,000 |