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 |
---|---|---|---|---|---|
2014/12/30 | 283 | 285 | 283 | 285 | 6,000 |
2014/12/29 | 289 | 289 | 288 | 288 | 6,000 |
2014/12/26 | 283 | 288 | 278 | 288 | 22,000 |
2014/12/25 | 281 | 283 | 279 | 283 | 16,000 |
2014/12/24 | 284 | 287 | 284 | 284 | 7,000 |
2014/12/22 | 287 | 287 | 284 | 284 | 9,000 |
2014/12/19 | 288 | 288 | 284 | 284 | 9,000 |
2014/12/18 | 290 | 290 | 283 | 283 | 3,000 |
2014/12/17 | 282 | 282 | 280 | 282 | 7,000 |
2014/12/16 | 286 | 286 | 283 | 283 | 17,000 |
2014/12/15 | 290 | 290 | 286 | 286 | 5,000 |
2014/12/12 | 288 | 290 | 288 | 290 | 4,000 |
2014/12/11 | 290 | 290 | 285 | 288 | 16,000 |
2014/12/10 | 288 | 292 | 284 | 290 | 20,000 |
2014/12/09 | 292 | 295 | 284 | 294 | 42,000 |
2014/12/08 | 286 | 299 | 286 | 292 | 47,000 |
2014/12/05 | 275 | 286 | 275 | 282 | 32,000 |
2014/12/04 | 274 | 277 | 272 | 272 | 34,000 |
2014/12/03 | 270 | 273 | 270 | 273 | 27,000 |
2014/12/02 | 270 | 271 | 270 | 270 | 28,000 |
2014/12/01 | 269 | 272 | 269 | 269 | 19,000 |
2014/11/28 | 267 | 269 | 266 | 269 | 12,000 |
2014/11/27 | 269 | 269 | 266 | 266 | 7,000 |
2014/11/26 | 271 | 271 | 266 | 268 | 22,000 |
2014/11/25 | 270 | 272 | 269 | 271 | 22,000 |
2014/11/21 | 270 | 270 | 269 | 270 | 11,000 |
2014/11/20 | 270 | 270 | 269 | 270 | 17,000 |
2014/11/19 | 269 | 270 | 268 | 270 | 27,000 |
2014/11/18 | 262 | 266 | 262 | 266 | 16,000 |
2014/11/17 | 260 | 260 | 256 | 258 | 9,000 |
2014/11/14 | 261 | 263 | 258 | 263 | 6,000 |
2014/11/13 | 260 | 261 | 258 | 261 | 16,000 |
2014/11/12 | 262 | 263 | 259 | 261 | 9,000 |
2014/11/11 | 258 | 258 | 256 | 258 | 15,000 |
2014/11/10 | 260 | 260 | 260 | 260 | 3,000 |
2014/11/07 | 261 | 261 | 254 | 259 | 27,000 |
2014/11/06 | 262 | 263 | 262 | 262 | 7,000 |
2014/11/05 | 268 | 268 | 262 | 263 | 19,000 |
2014/11/04 | 270 | 277 | 268 | 270 | 33,000 |
2014/10/31 | 266 | 270 | 266 | 270 | 10,000 |
2014/10/30 | 266 | 277 | 264 | 265 | 29,000 |
2014/10/29 | 268 | 276 | 266 | 276 | 16,000 |
2014/10/28 | 274 | 276 | 252 | 260 | 93,000 |
2014/10/27 | 300 | 300 | 276 | 276 | 90,000 |
2014/10/24 | 305 | 305 | 297 | 299 | 27,000 |
2014/10/23 | 298 | 301 | 296 | 301 | 44,000 |
2014/10/22 | 299 | 310 | 291 | 308 | 139,000 |
2014/10/21 | 274 | 295 | 268 | 295 | 86,000 |
2014/10/20 | 325 | 325 | 276 | 283 | 299,000 |
2014/10/17 | 250 | 251 | 244 | 245 | 15,000 |
2014/10/16 | 243 | 250 | 243 | 250 | 12,000 |
2014/10/15 | 244 | 250 | 244 | 250 | 7,000 |
2014/10/14 | 240 | 240 | 240 | 240 | 2,000 |
2014/10/10 | 249 | 250 | 246 | 246 | 6,000 |
2014/10/09 | 250 | 251 | 249 | 249 | 15,000 |
2014/10/08 | 250 | 250 | 245 | 250 | 10,000 |
2014/10/07 | 255 | 256 | 250 | 250 | 15,000 |
2014/10/06 | 246 | 250 | 246 | 247 | 7,000 |
2014/10/03 | 240 | 249 | 240 | 246 | 7,000 |
2014/10/02 | 250 | 250 | 245 | 245 | 11,000 |
2014/10/01 | 256 | 262 | 253 | 253 | 20,000 |
2014/09/30 | 261 | 263 | 255 | 255 | 22,000 |
2014/09/29 | 256 | 260 | 256 | 260 | 31,000 |
2014/09/26 | 243 | 254 | 243 | 253 | 14,000 |
2014/09/25 | 239 | 243 | 239 | 243 | 9,000 |
2014/09/24 | 244 | 244 | 238 | 238 | 9,000 |
2014/09/22 | 247 | 251 | 241 | 241 | 24,000 |
2014/09/19 | 242 | 247 | 242 | 244 | 26,000 |
2014/09/18 | 244 | 245 | 242 | 242 | 8,000 |
2014/09/17 | 243 | 244 | 242 | 242 | 9,000 |
2014/09/16 | 238 | 238 | 238 | 238 | 3,000 |
2014/09/12 | 239 | 245 | 236 | 238 | 26,000 |
2014/09/11 | 250 | 250 | 238 | 238 | 24,000 |
2014/09/10 | 249 | 249 | 246 | 246 | 13,000 |
2014/09/09 | 236 | 245 | 236 | 245 | 55,000 |
2014/09/08 | 234 | 236 | 234 | 236 | 5,000 |
2014/09/05 | 237 | 237 | 234 | 234 | 7,000 |
2014/09/04 | 233 | 234 | 233 | 233 | 8,000 |
2014/09/03 | 238 | 238 | 233 | 233 | 13,000 |
2014/09/02 | 235 | 237 | 235 | 237 | 3,000 |
2014/09/01 | 241 | 241 | 235 | 241 | 19,000 |
2014/08/29 | 231 | 233 | 225 | 233 | 18,000 |
2014/08/28 | 230 | 243 | 230 | 243 | 23,000 |
2014/08/27 | 225 | 227 | 225 | 227 | 38,000 |
2014/08/26 | 222 | 222 | 220 | 220 | 5,000 |
2014/08/25 | 222 | 222 | 222 | 222 | 2,000 |
2014/08/22 | 219 | 219 | 218 | 219 | 3,000 |
2014/08/21 | 217 | 217 | 216 | 216 | 6,000 |
2014/08/20 | 217 | 218 | 217 | 217 | 4,000 |
2014/08/19 | 215 | 223 | 215 | 216 | 7,000 |
2014/08/18 | 220 | 220 | 213 | 214 | 5,000 |
2014/08/15 | 212 | 215 | 212 | 215 | 9,000 |
2014/08/14 | 215 | 215 | 215 | 215 | 4,000 |
2014/08/13 | 214 | 214 | 214 | 214 | 2,000 |
2014/08/12 | 218 | 218 | 214 | 214 | 4,000 |
2014/08/11 | 213 | 215 | 213 | 214 | 6,000 |
2014/08/08 | 217 | 217 | 210 | 210 | 9,000 |
2014/08/06 | 211 | 218 | 210 | 218 | 10,000 |
2014/08/05 | 210 | 210 | 210 | 210 | 6,000 |
2014/08/04 | 212 | 217 | 212 | 217 | 9,000 |
2014/08/01 | 218 | 218 | 218 | 218 | 6,000 |
2014/07/31 | 217 | 224 | 217 | 218 | 17,000 |
2014/07/30 | 215 | 216 | 214 | 214 | 7,000 |
2014/07/29 | 217 | 220 | 211 | 215 | 29,000 |
2014/07/28 | 213 | 215 | 213 | 215 | 8,000 |
2014/07/25 | 213 | 213 | 213 | 213 | 6,000 |
2014/07/24 | 213 | 214 | 213 | 214 | 2,000 |
2014/07/23 | 215 | 215 | 214 | 214 | 3,000 |
2014/07/22 | 213 | 216 | 213 | 213 | 5,000 |
2014/07/18 | 213 | 216 | 213 | 213 | 9,000 |
2014/07/17 | 214 | 214 | 213 | 213 | 2,000 |
2014/07/16 | 224 | 224 | 213 | 213 | 10,000 |
2014/07/15 | 214 | 218 | 213 | 218 | 7,000 |
2014/07/14 | 215 | 215 | 210 | 214 | 8,000 |
2014/07/11 | 211 | 213 | 211 | 213 | 11,000 |
2014/07/10 | 215 | 215 | 212 | 213 | 9,000 |
2014/07/09 | 220 | 220 | 211 | 215 | 12,000 |
2014/07/08 | 220 | 222 | 219 | 221 | 13,000 |
2014/07/07 | 220 | 226 | 216 | 216 | 23,000 |
2014/07/04 | 230 | 231 | 226 | 226 | 31,000 |
2014/07/03 | 222 | 233 | 220 | 228 | 46,000 |
2014/07/02 | 215 | 219 | 214 | 219 | 34,000 |
2014/07/01 | 214 | 214 | 212 | 212 | 8,000 |
2014/06/30 | 210 | 213 | 210 | 212 | 11,000 |
2014/06/27 | 210 | 212 | 209 | 209 | 14,000 |
2014/06/26 | 210 | 210 | 210 | 210 | 17,000 |
2014/06/25 | 210 | 212 | 210 | 212 | 16,000 |
2014/06/24 | 210 | 215 | 210 | 210 | 64,000 |
2014/06/23 | 204 | 207 | 204 | 207 | 23,000 |
2014/06/20 | 204 | 204 | 202 | 202 | 2,000 |
2014/06/19 | 203 | 204 | 202 | 204 | 4,000 |
2014/06/17 | 204 | 204 | 202 | 202 | 3,000 |
2014/06/16 | 204 | 204 | 200 | 204 | 18,000 |
2014/06/13 | 204 | 204 | 202 | 202 | 16,000 |
2014/06/12 | 202 | 205 | 202 | 202 | 19,000 |
2014/06/11 | 193 | 200 | 193 | 200 | 36,000 |
2014/06/10 | 191 | 193 | 191 | 193 | 10,000 |
2014/06/09 | 185 | 190 | 185 | 190 | 11,000 |
2014/06/06 | 183 | 183 | 183 | 183 | 6,000 |
2014/06/05 | 185 | 185 | 185 | 185 | 4,000 |
2014/06/04 | 185 | 187 | 185 | 187 | 8,000 |
2014/06/03 | 185 | 194 | 185 | 189 | 16,000 |
2014/06/02 | 183 | 183 | 183 | 183 | 4,000 |
2014/05/29 | 185 | 185 | 185 | 185 | 1,000 |
2014/05/28 | 182 | 182 | 182 | 182 | 2,000 |
2014/05/26 | 188 | 188 | 186 | 186 | 5,000 |
2014/05/23 | 184 | 186 | 183 | 186 | 7,000 |
2014/05/22 | 186 | 186 | 186 | 186 | 2,000 |
2014/05/21 | 183 | 183 | 183 | 183 | 1,000 |
2014/05/20 | 187 | 187 | 185 | 185 | 96,000 |
2014/05/19 | 183 | 188 | 183 | 188 | 27,000 |
2014/05/16 | 187 | 188 | 183 | 183 | 3,000 |
2014/05/15 | 183 | 183 | 183 | 183 | 3,000 |
2014/05/14 | 184 | 184 | 184 | 184 | 2,000 |
2014/05/13 | 183 | 183 | 183 | 183 | 1,000 |
2014/05/12 | 183 | 183 | 183 | 183 | 1,000 |
2014/05/09 | 187 | 187 | 187 | 187 | 13,000 |
2014/05/08 | 187 | 187 | 187 | 187 | 1,000 |
2014/05/07 | 188 | 188 | 188 | 188 | 10,000 |
2014/05/01 | 184 | 186 | 184 | 186 | 3,000 |
2014/04/30 | 187 | 192 | 185 | 186 | 45,000 |
2014/04/28 | 182 | 188 | 182 | 188 | 45,000 |
2014/04/25 | 181 | 182 | 181 | 182 | 31,000 |
2014/04/24 | 178 | 180 | 178 | 180 | 13,000 |
2014/04/22 | 181 | 181 | 181 | 181 | 1,000 |
2014/04/21 | 180 | 180 | 180 | 180 | 7,000 |
2014/04/18 | 181 | 181 | 179 | 179 | 13,000 |
2014/04/17 | 183 | 183 | 180 | 180 | 8,000 |
2014/04/16 | 184 | 184 | 181 | 183 | 12,000 |
2014/04/15 | 184 | 184 | 182 | 182 | 3,000 |
2014/04/14 | 183 | 183 | 183 | 183 | 1,000 |
2014/04/11 | 179 | 183 | 179 | 183 | 7,000 |
2014/04/10 | 184 | 184 | 184 | 184 | 3,000 |
2014/04/09 | 184 | 184 | 184 | 184 | 3,000 |
2014/04/08 | 184 | 184 | 184 | 184 | 4,000 |
2014/04/07 | 186 | 186 | 183 | 184 | 29,000 |
2014/04/04 | 186 | 186 | 186 | 186 | 27,000 |
2014/04/03 | 186 | 186 | 185 | 185 | 4,000 |
2014/04/02 | 189 | 190 | 187 | 188 | 23,000 |
2014/04/01 | 188 | 188 | 188 | 188 | 1,000 |
2014/03/31 | 190 | 190 | 190 | 190 | 1,000 |
2014/03/28 | 187 | 187 | 187 | 187 | 3,000 |
2014/03/27 | 195 | 195 | 187 | 187 | 6,000 |
2014/03/26 | 188 | 197 | 188 | 197 | 13,000 |
2014/03/25 | 188 | 188 | 188 | 188 | 3,000 |
2014/03/24 | 190 | 190 | 190 | 190 | 6,000 |
2014/03/20 | 191 | 193 | 190 | 193 | 7,000 |
2014/03/19 | 196 | 196 | 190 | 190 | 6,000 |
2014/03/18 | 193 | 196 | 193 | 196 | 8,000 |
2014/03/17 | 190 | 191 | 190 | 190 | 11,000 |
2014/03/14 | 194 | 194 | 191 | 193 | 14,000 |
2014/03/13 | 192 | 195 | 191 | 195 | 11,000 |
2014/03/12 | 193 | 193 | 192 | 193 | 9,000 |
2014/03/10 | 194 | 194 | 193 | 193 | 2,000 |
2014/03/07 | 193 | 193 | 193 | 193 | 8,000 |
2014/03/06 | 190 | 195 | 190 | 195 | 17,000 |
2014/03/05 | 186 | 190 | 184 | 184 | 19,000 |
2014/03/04 | 185 | 188 | 185 | 185 | 5,000 |
2014/03/03 | 184 | 185 | 184 | 185 | 31,000 |
2014/02/28 | 185 | 186 | 185 | 186 | 9,000 |
2014/02/27 | 186 | 186 | 185 | 185 | 7,000 |
2014/02/26 | 187 | 187 | 187 | 187 | 5,000 |
2014/02/25 | 187 | 187 | 187 | 187 | 4,000 |
2014/02/24 | 187 | 189 | 187 | 187 | 7,000 |
2014/02/21 | 183 | 188 | 183 | 188 | 9,000 |
2014/02/19 | 186 | 186 | 185 | 186 | 22,000 |
2014/02/18 | 184 | 186 | 184 | 186 | 10,000 |
2014/02/17 | 185 | 185 | 185 | 185 | 1,000 |
2014/02/14 | 183 | 183 | 183 | 183 | 5,000 |
2014/02/13 | 187 | 187 | 185 | 185 | 10,000 |
2014/02/12 | 186 | 188 | 186 | 188 | 3,000 |
2014/02/07 | 185 | 185 | 185 | 185 | 8,000 |
2014/02/06 | 184 | 185 | 184 | 184 | 7,000 |
2014/02/05 | 184 | 184 | 184 | 184 | 7,000 |
2014/02/04 | 185 | 185 | 178 | 178 | 25,000 |
2014/02/03 | 186 | 186 | 186 | 186 | 24,000 |
2014/01/31 | 189 | 190 | 187 | 187 | 52,000 |
2014/01/30 | 190 | 190 | 187 | 188 | 55,000 |
2014/01/29 | 191 | 192 | 191 | 192 | 14,000 |
2014/01/28 | 188 | 189 | 188 | 189 | 8,000 |
2014/01/27 | 191 | 191 | 187 | 191 | 28,000 |
2014/01/24 | 194 | 194 | 191 | 193 | 16,000 |
2014/01/23 | 190 | 200 | 190 | 195 | 28,000 |
2014/01/22 | 190 | 191 | 189 | 189 | 98,000 |
2014/01/21 | 194 | 194 | 190 | 190 | 110,000 |
2014/01/20 | 190 | 193 | 190 | 193 | 138,000 |
2014/01/17 | 190 | 190 | 188 | 190 | 56,000 |
2014/01/16 | 190 | 190 | 189 | 190 | 25,000 |
2014/01/15 | 188 | 190 | 187 | 188 | 31,000 |
2014/01/14 | 191 | 191 | 188 | 190 | 27,000 |
2014/01/10 | 192 | 193 | 192 | 193 | 10,000 |
2014/01/09 | 191 | 193 | 191 | 192 | 46,000 |
2014/01/08 | 191 | 191 | 190 | 190 | 3,000 |
2014/01/07 | 193 | 193 | 192 | 192 | 5,000 |
2014/01/06 | 191 | 193 | 191 | 193 | 4,000 |