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 |
---|---|---|---|---|---|
2012/12/28 | 152 | 156 | 152 | 152 | 6,000 |
2012/12/27 | 153 | 154 | 151 | 152 | 14,000 |
2012/12/26 | 150 | 150 | 150 | 150 | 1,000 |
2012/12/25 | 150 | 150 | 148 | 148 | 4,000 |
2012/12/21 | 152 | 152 | 150 | 150 | 6,000 |
2012/12/20 | 151 | 151 | 151 | 151 | 1,000 |
2012/12/19 | 144 | 150 | 144 | 148 | 21,000 |
2012/12/18 | 144 | 144 | 144 | 144 | 1,000 |
2012/12/14 | 142 | 143 | 142 | 143 | 13,000 |
2012/12/13 | 145 | 145 | 145 | 145 | 1,000 |
2012/12/12 | 145 | 145 | 141 | 141 | 16,000 |
2012/12/11 | 142 | 142 | 142 | 142 | 2,000 |
2012/12/05 | 142 | 142 | 142 | 142 | 1,000 |
2012/12/03 | 142 | 144 | 142 | 144 | 8,000 |
2012/11/30 | 141 | 141 | 141 | 141 | 4,000 |
2012/11/27 | 143 | 143 | 141 | 141 | 4,000 |
2012/11/26 | 139 | 149 | 139 | 140 | 12,000 |
2012/11/22 | 138 | 139 | 138 | 139 | 2,000 |
2012/11/20 | 139 | 139 | 139 | 139 | 1,000 |
2012/11/19 | 137 | 137 | 137 | 137 | 1,000 |
2012/11/16 | 137 | 137 | 137 | 137 | 1,000 |
2012/11/14 | 133 | 133 | 133 | 133 | 3,000 |
2012/11/13 | 135 | 135 | 135 | 135 | 1,000 |
2012/11/12 | 135 | 135 | 135 | 135 | 2,000 |
2012/11/08 | 135 | 135 | 135 | 135 | 2,000 |
2012/11/07 | 136 | 136 | 136 | 136 | 1,000 |
2012/11/06 | 135 | 135 | 135 | 135 | 2,000 |
2012/10/31 | 135 | 135 | 135 | 135 | 2,000 |
2012/10/29 | 135 | 135 | 135 | 135 | 1,000 |
2012/10/26 | 137 | 137 | 137 | 137 | 10,000 |
2012/10/19 | 137 | 137 | 137 | 137 | 5,000 |
2012/10/18 | 132 | 132 | 132 | 132 | 4,000 |
2012/10/17 | 135 | 135 | 135 | 135 | 3,000 |
2012/10/16 | 135 | 135 | 135 | 135 | 1,000 |
2012/10/12 | 130 | 130 | 130 | 130 | 21,000 |
2012/10/11 | 131 | 134 | 131 | 134 | 3,000 |
2012/10/10 | 133 | 133 | 133 | 133 | 1,000 |
2012/09/28 | 133 | 136 | 133 | 136 | 12,000 |
2012/09/26 | 142 | 142 | 133 | 133 | 17,000 |
2012/09/24 | 141 | 142 | 140 | 142 | 8,000 |
2012/09/21 | 141 | 142 | 141 | 142 | 2,000 |
2012/09/20 | 140 | 140 | 140 | 140 | 1,000 |
2012/09/19 | 140 | 140 | 140 | 140 | 1,000 |
2012/09/18 | 141 | 142 | 138 | 141 | 13,000 |
2012/09/14 | 135 | 138 | 135 | 138 | 10,000 |
2012/09/13 | 135 | 135 | 135 | 135 | 1,000 |
2012/09/12 | 136 | 137 | 135 | 137 | 3,000 |
2012/09/07 | 137 | 137 | 137 | 137 | 4,000 |
2012/09/05 | 137 | 137 | 137 | 137 | 5,000 |
2012/08/31 | 138 | 138 | 138 | 138 | 2,000 |
2012/08/29 | 143 | 143 | 143 | 143 | 1,000 |
2012/08/28 | 142 | 142 | 142 | 142 | 5,000 |
2012/08/27 | 140 | 140 | 135 | 135 | 11,000 |
2012/08/23 | 140 | 140 | 140 | 140 | 2,000 |
2012/08/22 | 140 | 141 | 140 | 141 | 3,000 |
2012/08/21 | 139 | 139 | 139 | 139 | 2,000 |
2012/08/17 | 140 | 140 | 139 | 139 | 12,000 |
2012/08/13 | 138 | 138 | 138 | 138 | 1,000 |
2012/08/10 | 138 | 138 | 138 | 138 | 1,000 |
2012/08/09 | 140 | 140 | 140 | 140 | 1,000 |
2012/08/08 | 139 | 139 | 139 | 139 | 1,000 |
2012/08/07 | 138 | 138 | 138 | 138 | 2,000 |
2012/08/06 | 138 | 138 | 138 | 138 | 1,000 |
2012/08/03 | 136 | 137 | 136 | 137 | 4,000 |
2012/08/02 | 137 | 139 | 137 | 139 | 7,000 |
2012/07/27 | 144 | 144 | 139 | 142 | 8,000 |
2012/07/26 | 141 | 141 | 141 | 141 | 1,000 |
2012/07/25 | 140 | 140 | 140 | 140 | 2,000 |
2012/07/23 | 145 | 145 | 145 | 145 | 1,000 |
2012/07/19 | 145 | 145 | 142 | 142 | 2,000 |
2012/07/13 | 142 | 142 | 142 | 142 | 2,000 |
2012/07/11 | 140 | 140 | 140 | 140 | 3,000 |
2012/07/10 | 144 | 144 | 144 | 144 | 2,000 |
2012/07/06 | 143 | 143 | 143 | 143 | 2,000 |
2012/07/05 | 152 | 152 | 144 | 144 | 3,000 |
2012/07/04 | 152 | 152 | 152 | 152 | 6,000 |
2012/07/03 | 149 | 149 | 149 | 149 | 2,000 |
2012/07/02 | 144 | 144 | 144 | 144 | 2,000 |
2012/06/27 | 148 | 148 | 143 | 143 | 4,000 |
2012/06/26 | 145 | 148 | 145 | 148 | 4,000 |
2012/06/25 | 145 | 145 | 145 | 145 | 1,000 |
2012/06/22 | 143 | 143 | 143 | 143 | 1,000 |
2012/06/21 | 145 | 146 | 143 | 143 | 23,000 |
2012/06/20 | 138 | 143 | 138 | 143 | 3,000 |
2012/06/19 | 140 | 140 | 135 | 138 | 10,000 |
2012/06/15 | 138 | 138 | 138 | 138 | 2,000 |
2012/06/14 | 138 | 138 | 138 | 138 | 2,000 |
2012/06/13 | 139 | 142 | 139 | 142 | 4,000 |
2012/06/12 | 140 | 140 | 138 | 138 | 2,000 |
2012/06/11 | 140 | 140 | 140 | 140 | 1,000 |
2012/06/08 | 137 | 137 | 137 | 137 | 1,000 |
2012/06/07 | 142 | 142 | 142 | 142 | 4,000 |
2012/05/31 | 142 | 142 | 142 | 142 | 2,000 |
2012/05/30 | 142 | 142 | 142 | 142 | 2,000 |
2012/05/29 | 144 | 144 | 144 | 144 | 5,000 |
2012/05/24 | 142 | 142 | 142 | 142 | 1,000 |
2012/05/17 | 141 | 145 | 141 | 145 | 5,000 |
2012/05/16 | 143 | 143 | 143 | 143 | 4,000 |
2012/05/15 | 145 | 145 | 143 | 143 | 8,000 |
2012/05/11 | 145 | 145 | 145 | 145 | 2,000 |
2012/05/10 | 146 | 147 | 146 | 147 | 3,000 |
2012/05/09 | 147 | 147 | 147 | 147 | 1,000 |
2012/05/07 | 147 | 147 | 147 | 147 | 4,000 |
2012/05/02 | 149 | 151 | 149 | 151 | 4,000 |
2012/05/01 | 149 | 149 | 149 | 149 | 1,000 |
2012/04/27 | 151 | 152 | 150 | 150 | 12,000 |
2012/04/25 | 151 | 151 | 143 | 147 | 13,000 |
2012/04/20 | 151 | 151 | 151 | 151 | 1,000 |
2012/04/19 | 150 | 150 | 150 | 150 | 2,000 |
2012/04/11 | 150 | 153 | 150 | 153 | 8,000 |
2012/04/05 | 154 | 154 | 150 | 150 | 6,000 |
2012/04/04 | 158 | 158 | 158 | 158 | 6,000 |
2012/04/03 | 158 | 158 | 158 | 158 | 2,000 |
2012/04/02 | 158 | 158 | 158 | 158 | 2,000 |
2012/03/29 | 156 | 156 | 156 | 156 | 2,000 |
2012/03/28 | 153 | 153 | 153 | 153 | 3,000 |
2012/03/27 | 163 | 163 | 163 | 163 | 1,000 |
2012/03/26 | 160 | 160 | 160 | 160 | 4,000 |
2012/03/23 | 155 | 160 | 155 | 160 | 6,000 |
2012/03/22 | 160 | 160 | 155 | 155 | 3,000 |
2012/03/21 | 162 | 163 | 162 | 162 | 3,000 |
2012/03/19 | 159 | 160 | 159 | 160 | 6,000 |
2012/03/16 | 160 | 161 | 160 | 161 | 2,000 |
2012/03/15 | 157 | 159 | 156 | 159 | 13,000 |
2012/03/13 | 156 | 156 | 156 | 156 | 1,000 |
2012/03/12 | 157 | 159 | 156 | 159 | 5,000 |
2012/03/09 | 156 | 158 | 156 | 158 | 6,000 |
2012/03/08 | 153 | 156 | 153 | 156 | 3,000 |
2012/03/05 | 157 | 157 | 157 | 157 | 2,000 |
2012/03/01 | 154 | 154 | 152 | 152 | 7,000 |
2012/02/29 | 155 | 158 | 154 | 158 | 12,000 |
2012/02/28 | 157 | 157 | 154 | 154 | 6,000 |
2012/02/27 | 152 | 154 | 152 | 154 | 3,000 |
2012/02/24 | 154 | 154 | 149 | 152 | 37,000 |
2012/02/23 | 153 | 153 | 151 | 153 | 6,000 |
2012/02/22 | 152 | 153 | 152 | 153 | 6,000 |
2012/02/21 | 150 | 152 | 150 | 152 | 3,000 |
2012/02/20 | 152 | 152 | 150 | 150 | 3,000 |
2012/02/17 | 150 | 150 | 150 | 150 | 2,000 |
2012/02/16 | 150 | 150 | 150 | 150 | 3,000 |
2012/02/15 | 152 | 152 | 149 | 149 | 2,000 |
2012/02/14 | 151 | 151 | 150 | 150 | 5,000 |
2012/02/13 | 151 | 151 | 151 | 151 | 4,000 |
2012/02/08 | 158 | 158 | 158 | 158 | 4,000 |
2012/02/06 | 158 | 158 | 158 | 158 | 1,000 |
2012/02/03 | 150 | 150 | 150 | 150 | 4,000 |
2012/01/31 | 149 | 149 | 146 | 146 | 3,000 |
2012/01/30 | 150 | 150 | 150 | 150 | 5,000 |
2012/01/27 | 156 | 156 | 156 | 156 | 5,000 |
2012/01/26 | 153 | 153 | 151 | 153 | 11,000 |
2012/01/25 | 150 | 150 | 150 | 150 | 1,000 |
2012/01/20 | 147 | 147 | 147 | 147 | 1,000 |
2012/01/18 | 144 | 144 | 144 | 144 | 3,000 |
2012/01/10 | 141 | 141 | 141 | 141 | 1,000 |
2012/01/05 | 142 | 146 | 142 | 146 | 2,000 |
2012/01/04 | 141 | 146 | 141 | 146 | 2,000 |