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 |
|---|---|---|---|---|---|
| 2009/12/29 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/12/28 | 154 | 154 | 154 | 154 | 6,000 |
| 2009/12/24 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/12/22 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/12/21 | 149 | 149 | 149 | 149 | 2,000 |
| 2009/12/17 | 150 | 151 | 150 | 150 | 8,000 |
| 2009/12/16 | 151 | 151 | 150 | 150 | 2,000 |
| 2009/12/15 | 159 | 159 | 156 | 156 | 16,000 |
| 2009/12/14 | 152 | 156 | 150 | 156 | 6,000 |
| 2009/12/11 | 142 | 142 | 142 | 142 | 2,000 |
| 2009/12/10 | 141 | 141 | 141 | 141 | 2,000 |
| 2009/12/09 | 139 | 141 | 139 | 141 | 3,000 |
| 2009/12/08 | 144 | 144 | 144 | 144 | 1,000 |
| 2009/12/03 | 145 | 148 | 145 | 148 | 5,000 |
| 2009/12/02 | 141 | 146 | 141 | 146 | 2,000 |
| 2009/12/01 | 137 | 151 | 137 | 151 | 5,000 |
| 2009/11/30 | 135 | 147 | 135 | 147 | 2,000 |
| 2009/11/27 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/11/26 | 152 | 152 | 150 | 150 | 6,000 |
| 2009/11/25 | 133 | 153 | 133 | 153 | 5,000 |
| 2009/11/24 | 133 | 133 | 133 | 133 | 12,000 |
| 2009/11/20 | 131 | 131 | 131 | 131 | 2,000 |
| 2009/11/18 | 134 | 135 | 134 | 135 | 2,000 |
| 2009/11/17 | 144 | 144 | 144 | 144 | 4,000 |
| 2009/11/13 | 148 | 148 | 148 | 148 | 2,000 |
| 2009/11/09 | 150 | 150 | 148 | 148 | 2,000 |
| 2009/11/06 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/11/04 | 148 | 148 | 148 | 148 | 5,000 |
| 2009/10/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/10/29 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/10/26 | 160 | 160 | 159 | 159 | 5,000 |
| 2009/10/20 | 160 | 160 | 160 | 160 | 3,000 |
| 2009/10/14 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/10/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/10/09 | 160 | 165 | 160 | 160 | 4,000 |
| 2009/09/29 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/09/28 | 160 | 160 | 160 | 160 | 5,000 |
| 2009/09/25 | 160 | 160 | 160 | 160 | 5,000 |
| 2009/09/24 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/09/18 | 150 | 155 | 150 | 155 | 5,000 |
| 2009/09/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/09/09 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/09/04 | 150 | 150 | 150 | 150 | 2,000 |
| 2009/09/02 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/08/31 | 157 | 157 | 157 | 157 | 2,000 |
| 2009/08/28 | 153 | 153 | 153 | 153 | 3,000 |
| 2009/08/25 | 144 | 144 | 144 | 144 | 2,000 |
| 2009/08/21 | 144 | 144 | 144 | 144 | 4,000 |
| 2009/08/18 | 144 | 144 | 144 | 144 | 2,000 |
| 2009/08/14 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/08/13 | 152 | 152 | 150 | 150 | 18,000 |
| 2009/08/12 | 150 | 150 | 150 | 150 | 5,000 |
| 2009/08/10 | 148 | 148 | 148 | 148 | 2,000 |
| 2009/08/06 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/08/04 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/07/29 | 162 | 162 | 161 | 161 | 6,000 |
| 2009/07/28 | 163 | 163 | 163 | 163 | 4,000 |
| 2009/07/24 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/07/23 | 157 | 157 | 157 | 157 | 3,000 |
| 2009/07/10 | 147 | 147 | 147 | 147 | 2,000 |
| 2009/07/08 | 157 | 157 | 157 | 157 | 2,000 |
| 2009/07/07 | 162 | 162 | 162 | 162 | 4,000 |
| 2009/07/03 | 158 | 163 | 158 | 158 | 7,000 |
| 2009/07/02 | 155 | 157 | 155 | 157 | 2,000 |
| 2009/07/01 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/06/30 | 155 | 155 | 155 | 155 | 4,000 |
| 2009/06/29 | 159 | 159 | 148 | 148 | 8,000 |
| 2009/06/24 | 160 | 160 | 155 | 155 | 17,000 |
| 2009/06/23 | 156 | 156 | 156 | 156 | 10,000 |
| 2009/06/22 | 151 | 151 | 151 | 151 | 3,000 |
| 2009/06/19 | 146 | 150 | 146 | 150 | 2,000 |
| 2009/06/18 | 150 | 150 | 150 | 150 | 4,000 |
| 2009/06/12 | 150 | 150 | 150 | 150 | 3,000 |
| 2009/06/10 | 155 | 160 | 150 | 150 | 18,000 |
| 2009/06/09 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/06/08 | 150 | 150 | 150 | 150 | 5,000 |
| 2009/06/05 | 148 | 150 | 148 | 150 | 2,000 |
| 2009/06/04 | 146 | 148 | 145 | 148 | 15,000 |
| 2009/06/01 | 148 | 148 | 148 | 148 | 2,000 |
| 2009/05/29 | 140 | 140 | 140 | 140 | 3,000 |
| 2009/05/28 | 137 | 140 | 137 | 139 | 6,000 |
| 2009/05/27 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/05/26 | 134 | 134 | 130 | 130 | 20,000 |
| 2009/05/18 | 134 | 134 | 134 | 134 | 2,000 |
| 2009/05/14 | 133 | 133 | 133 | 133 | 5,000 |
| 2009/05/11 | 138 | 138 | 138 | 138 | 1,000 |
| 2009/04/30 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/04/28 | 139 | 139 | 136 | 136 | 9,000 |
| 2009/04/24 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/04/22 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/04/21 | 136 | 136 | 136 | 136 | 2,000 |
| 2009/04/14 | 132 | 142 | 132 | 142 | 9,000 |
| 2009/04/09 | 141 | 141 | 141 | 141 | 1,000 |
| 2009/04/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/04/01 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/03/30 | 151 | 151 | 151 | 151 | 5,000 |
| 2009/03/27 | 133 | 148 | 133 | 148 | 3,000 |
| 2009/03/26 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/03/25 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/03/24 | 134 | 134 | 133 | 133 | 4,000 |
| 2009/03/16 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/03/13 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/03/02 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/02/27 | 148 | 148 | 148 | 148 | 5,000 |
| 2009/02/26 | 135 | 145 | 135 | 145 | 4,000 |
| 2009/02/23 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/02/20 | 130 | 130 | 130 | 130 | 3,000 |
| 2009/02/19 | 128 | 130 | 128 | 130 | 2,000 |
| 2009/02/18 | 126 | 126 | 126 | 126 | 1,000 |
| 2009/02/16 | 125 | 125 | 125 | 125 | 1,000 |
| 2009/02/09 | 145 | 145 | 145 | 145 | 5,000 |
| 2009/02/04 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/01/29 | 148 | 148 | 148 | 148 | 6,000 |
| 2009/01/28 | 145 | 145 | 145 | 145 | 2,000 |
| 2009/01/27 | 140 | 141 | 140 | 141 | 3,000 |
| 2009/01/26 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/01/19 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/01/16 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/01/09 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/01/06 | 147 | 147 | 147 | 147 | 4,000 |