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 |
---|---|---|---|---|---|
2015/12/30 | 259 | 259 | 259 | 259 | 5,000 |
2015/12/29 | 253 | 253 | 253 | 253 | 1,000 |
2015/12/28 | 245 | 245 | 245 | 245 | 1,000 |
2015/12/25 | 249 | 250 | 245 | 245 | 7,000 |
2015/12/24 | 258 | 258 | 249 | 249 | 27,000 |
2015/12/22 | 261 | 261 | 258 | 258 | 10,000 |
2015/12/21 | 264 | 267 | 262 | 267 | 5,000 |
2015/12/18 | 264 | 269 | 262 | 269 | 8,000 |
2015/12/17 | 265 | 265 | 262 | 264 | 8,000 |
2015/12/16 | 267 | 270 | 265 | 270 | 11,000 |
2015/12/14 | 271 | 271 | 266 | 266 | 5,000 |
2015/12/11 | 271 | 274 | 268 | 268 | 15,000 |
2015/12/10 | 270 | 270 | 270 | 270 | 3,000 |
2015/12/09 | 270 | 270 | 270 | 270 | 1,000 |
2015/12/08 | 271 | 271 | 270 | 270 | 14,000 |
2015/12/07 | 271 | 271 | 271 | 271 | 4,000 |
2015/12/04 | 272 | 272 | 270 | 270 | 4,000 |
2015/12/03 | 275 | 275 | 270 | 273 | 13,000 |
2015/12/02 | 284 | 284 | 275 | 275 | 4,000 |
2015/12/01 | 270 | 287 | 270 | 284 | 9,000 |
2015/11/30 | 270 | 270 | 270 | 270 | 5,000 |
2015/11/27 | 280 | 280 | 275 | 275 | 6,000 |
2015/11/26 | 278 | 284 | 278 | 280 | 15,000 |
2015/11/25 | 280 | 284 | 279 | 279 | 18,000 |
2015/11/24 | 280 | 285 | 272 | 280 | 16,000 |
2015/11/20 | 270 | 270 | 265 | 265 | 9,000 |
2015/11/19 | 271 | 271 | 270 | 270 | 8,000 |
2015/11/18 | 285 | 285 | 271 | 271 | 21,000 |
2015/11/17 | 277 | 281 | 275 | 280 | 12,000 |
2015/11/16 | 285 | 285 | 277 | 277 | 20,000 |
2015/11/13 | 284 | 287 | 283 | 287 | 42,000 |
2015/11/12 | 278 | 283 | 276 | 282 | 48,000 |
2015/11/11 | 272 | 290 | 263 | 275 | 83,000 |
2015/11/10 | 265 | 265 | 265 | 265 | 1,000 |
2015/11/09 | 269 | 269 | 265 | 268 | 3,000 |
2015/11/06 | 265 | 269 | 264 | 269 | 5,000 |
2015/11/05 | 264 | 269 | 262 | 265 | 7,000 |
2015/11/04 | 269 | 270 | 265 | 265 | 7,000 |
2015/10/30 | 267 | 267 | 263 | 263 | 4,000 |
2015/10/29 | 268 | 269 | 253 | 267 | 26,000 |
2015/10/28 | 268 | 270 | 264 | 269 | 14,000 |
2015/10/27 | 259 | 269 | 259 | 268 | 20,000 |
2015/10/26 | 259 | 259 | 259 | 259 | 12,000 |
2015/10/23 | 246 | 259 | 246 | 259 | 8,000 |
2015/10/22 | 244 | 244 | 244 | 244 | 5,000 |
2015/10/21 | 240 | 240 | 240 | 240 | 1,000 |
2015/10/19 | 237 | 237 | 237 | 237 | 1,000 |
2015/10/15 | 237 | 237 | 237 | 237 | 4,000 |
2015/10/14 | 239 | 239 | 238 | 238 | 3,000 |
2015/10/13 | 237 | 239 | 237 | 239 | 2,000 |
2015/10/09 | 237 | 237 | 237 | 237 | 1,000 |
2015/10/08 | 240 | 240 | 239 | 239 | 4,000 |
2015/10/07 | 238 | 238 | 238 | 238 | 1,000 |
2015/10/06 | 238 | 238 | 225 | 238 | 12,000 |
2015/10/05 | 245 | 245 | 238 | 238 | 3,000 |
2015/10/02 | 235 | 240 | 235 | 240 | 2,000 |
2015/10/01 | 243 | 245 | 233 | 233 | 11,000 |
2015/09/30 | 241 | 241 | 241 | 241 | 1,000 |
2015/09/29 | 245 | 245 | 233 | 233 | 7,000 |
2015/09/28 | 257 | 257 | 245 | 245 | 4,000 |
2015/09/25 | 244 | 244 | 244 | 244 | 1,000 |
2015/09/24 | 251 | 251 | 246 | 246 | 2,000 |
2015/09/18 | 251 | 252 | 251 | 251 | 10,000 |
2015/09/17 | 240 | 245 | 240 | 245 | 2,000 |
2015/09/15 | 240 | 240 | 238 | 238 | 5,000 |
2015/09/14 | 240 | 240 | 240 | 240 | 1,000 |
2015/09/10 | 240 | 240 | 240 | 240 | 2,000 |
2015/09/09 | 240 | 245 | 240 | 240 | 5,000 |
2015/09/08 | 241 | 241 | 235 | 235 | 2,000 |
2015/09/07 | 241 | 241 | 241 | 241 | 2,000 |
2015/09/04 | 243 | 243 | 232 | 232 | 10,000 |
2015/09/03 | 244 | 244 | 242 | 242 | 3,000 |
2015/09/02 | 251 | 251 | 231 | 248 | 18,000 |
2015/09/01 | 255 | 255 | 254 | 254 | 7,000 |
2015/08/31 | 255 | 255 | 255 | 255 | 1,000 |
2015/08/28 | 255 | 255 | 255 | 255 | 1,000 |
2015/08/27 | 255 | 258 | 250 | 250 | 8,000 |
2015/08/26 | 245 | 245 | 237 | 244 | 6,000 |
2015/08/25 | 240 | 247 | 216 | 247 | 26,000 |
2015/08/24 | 255 | 256 | 253 | 253 | 7,000 |
2015/08/21 | 256 | 259 | 256 | 259 | 6,000 |
2015/08/20 | 258 | 265 | 257 | 265 | 5,000 |
2015/08/19 | 259 | 261 | 259 | 259 | 5,000 |
2015/08/17 | 261 | 261 | 259 | 259 | 3,000 |
2015/08/14 | 260 | 260 | 257 | 257 | 8,000 |
2015/08/13 | 260 | 260 | 260 | 260 | 2,000 |
2015/08/12 | 262 | 262 | 260 | 262 | 4,000 |
2015/08/11 | 260 | 262 | 260 | 262 | 3,000 |
2015/08/07 | 262 | 262 | 262 | 262 | 1,000 |
2015/08/06 | 261 | 266 | 261 | 266 | 8,000 |
2015/08/05 | 263 | 263 | 256 | 261 | 13,000 |
2015/08/04 | 265 | 265 | 258 | 258 | 14,000 |
2015/08/03 | 275 | 275 | 268 | 268 | 10,000 |
2015/07/29 | 275 | 275 | 275 | 275 | 5,000 |
2015/07/28 | 264 | 280 | 263 | 280 | 13,000 |
2015/07/27 | 265 | 265 | 265 | 265 | 3,000 |
2015/07/24 | 265 | 265 | 265 | 265 | 2,000 |
2015/07/23 | 270 | 270 | 265 | 265 | 3,000 |
2015/07/22 | 270 | 270 | 270 | 270 | 1,000 |
2015/07/21 | 267 | 275 | 264 | 270 | 20,000 |
2015/07/17 | 268 | 271 | 267 | 271 | 12,000 |
2015/07/16 | 266 | 271 | 264 | 267 | 30,000 |
2015/07/15 | 267 | 285 | 267 | 278 | 58,000 |
2015/07/14 | 255 | 260 | 255 | 260 | 11,000 |
2015/07/13 | 253 | 257 | 253 | 257 | 2,000 |
2015/07/10 | 264 | 264 | 253 | 253 | 6,000 |
2015/07/09 | 261 | 261 | 253 | 257 | 25,000 |
2015/07/08 | 265 | 266 | 263 | 266 | 16,000 |
2015/07/07 | 265 | 270 | 265 | 270 | 11,000 |
2015/07/06 | 265 | 265 | 262 | 262 | 13,000 |
2015/07/03 | 265 | 265 | 263 | 264 | 13,000 |
2015/07/02 | 265 | 265 | 265 | 265 | 15,000 |
2015/07/01 | 265 | 265 | 263 | 263 | 7,000 |
2015/06/30 | 265 | 265 | 264 | 265 | 13,000 |
2015/06/29 | 267 | 267 | 265 | 265 | 10,000 |
2015/06/26 | 269 | 269 | 268 | 268 | 6,000 |
2015/06/25 | 269 | 269 | 269 | 269 | 2,000 |
2015/06/24 | 269 | 270 | 269 | 270 | 3,000 |
2015/06/23 | 270 | 270 | 270 | 270 | 5,000 |
2015/06/22 | 270 | 270 | 269 | 269 | 15,000 |
2015/06/19 | 268 | 270 | 268 | 270 | 8,000 |
2015/06/18 | 266 | 268 | 264 | 268 | 6,000 |
2015/06/17 | 274 | 274 | 270 | 271 | 6,000 |
2015/06/16 | 277 | 277 | 269 | 277 | 3,000 |
2015/06/11 | 280 | 283 | 280 | 282 | 7,000 |
2015/06/10 | 280 | 280 | 275 | 275 | 4,000 |
2015/06/09 | 282 | 282 | 280 | 280 | 5,000 |
2015/06/08 | 282 | 282 | 282 | 282 | 3,000 |
2015/06/05 | 282 | 282 | 282 | 282 | 2,000 |
2015/06/04 | 279 | 280 | 279 | 280 | 6,000 |
2015/06/03 | 279 | 280 | 279 | 279 | 4,000 |
2015/06/02 | 279 | 279 | 275 | 276 | 6,000 |
2015/06/01 | 276 | 277 | 275 | 277 | 4,000 |
2015/05/29 | 274 | 275 | 272 | 275 | 6,000 |
2015/05/28 | 273 | 273 | 270 | 272 | 8,000 |
2015/05/27 | 272 | 273 | 272 | 273 | 4,000 |
2015/05/26 | 270 | 272 | 270 | 272 | 7,000 |
2015/05/25 | 269 | 269 | 269 | 269 | 1,000 |
2015/05/22 | 275 | 275 | 267 | 268 | 25,000 |
2015/05/21 | 275 | 275 | 269 | 272 | 17,000 |
2015/05/20 | 271 | 275 | 271 | 275 | 13,000 |
2015/05/18 | 279 | 280 | 276 | 276 | 12,000 |
2015/05/15 | 268 | 279 | 268 | 276 | 15,000 |
2015/05/14 | 275 | 275 | 268 | 268 | 3,000 |
2015/05/13 | 275 | 275 | 275 | 275 | 1,000 |
2015/05/11 | 275 | 276 | 275 | 275 | 13,000 |
2015/05/08 | 267 | 274 | 263 | 274 | 13,000 |
2015/05/07 | 262 | 262 | 262 | 262 | 1,000 |
2015/05/01 | 268 | 268 | 263 | 268 | 8,000 |
2015/04/30 | 272 | 272 | 252 | 268 | 27,000 |
2015/04/28 | 273 | 275 | 269 | 275 | 21,000 |
2015/04/27 | 276 | 277 | 273 | 274 | 11,000 |
2015/04/24 | 275 | 275 | 275 | 275 | 1,000 |
2015/04/23 | 277 | 277 | 273 | 273 | 5,000 |
2015/04/22 | 275 | 275 | 274 | 275 | 3,000 |
2015/04/21 | 275 | 275 | 274 | 274 | 3,000 |
2015/04/20 | 278 | 278 | 278 | 278 | 4,000 |
2015/04/17 | 276 | 276 | 276 | 276 | 1,000 |
2015/04/16 | 270 | 275 | 270 | 275 | 9,000 |
2015/04/15 | 272 | 275 | 270 | 275 | 11,000 |
2015/04/14 | 277 | 277 | 274 | 276 | 10,000 |
2015/04/13 | 277 | 277 | 277 | 277 | 2,000 |
2015/04/10 | 280 | 280 | 280 | 280 | 1,000 |
2015/04/09 | 280 | 280 | 280 | 280 | 6,000 |
2015/04/08 | 280 | 280 | 279 | 279 | 3,000 |
2015/04/07 | 279 | 280 | 275 | 280 | 3,000 |
2015/04/06 | 279 | 279 | 279 | 279 | 4,000 |
2015/04/03 | 281 | 281 | 280 | 280 | 11,000 |
2015/04/02 | 280 | 282 | 274 | 281 | 11,000 |
2015/04/01 | 282 | 283 | 280 | 280 | 7,000 |
2015/03/31 | 281 | 282 | 281 | 282 | 6,000 |
2015/03/27 | 275 | 282 | 272 | 282 | 5,000 |
2015/03/26 | 286 | 288 | 286 | 288 | 8,000 |
2015/03/25 | 286 | 286 | 286 | 286 | 1,000 |
2015/03/24 | 283 | 286 | 283 | 285 | 6,000 |
2015/03/23 | 287 | 287 | 283 | 283 | 8,000 |
2015/03/19 | 287 | 287 | 283 | 287 | 8,000 |
2015/03/18 | 283 | 285 | 283 | 285 | 8,000 |
2015/03/17 | 289 | 289 | 287 | 287 | 9,000 |
2015/03/16 | 285 | 286 | 285 | 286 | 5,000 |
2015/03/13 | 288 | 288 | 288 | 288 | 2,000 |
2015/03/12 | 285 | 289 | 285 | 288 | 4,000 |
2015/03/11 | 285 | 285 | 284 | 284 | 4,000 |
2015/03/09 | 285 | 286 | 285 | 286 | 9,000 |
2015/03/06 | 284 | 290 | 284 | 288 | 8,000 |
2015/03/05 | 286 | 286 | 286 | 286 | 1,000 |
2015/03/04 | 288 | 288 | 286 | 286 | 8,000 |
2015/03/03 | 290 | 290 | 286 | 286 | 3,000 |
2015/03/02 | 290 | 290 | 287 | 287 | 11,000 |
2015/02/27 | 289 | 289 | 286 | 287 | 10,000 |
2015/02/26 | 286 | 286 | 286 | 286 | 3,000 |
2015/02/25 | 285 | 285 | 284 | 284 | 3,000 |
2015/02/24 | 285 | 285 | 283 | 283 | 2,000 |
2015/02/23 | 290 | 290 | 282 | 282 | 10,000 |
2015/02/20 | 289 | 289 | 288 | 288 | 3,000 |
2015/02/19 | 288 | 289 | 288 | 289 | 5,000 |
2015/02/18 | 286 | 289 | 282 | 284 | 30,000 |
2015/02/17 | 286 | 286 | 286 | 286 | 1,000 |
2015/02/16 | 287 | 288 | 287 | 287 | 4,000 |
2015/02/13 | 294 | 294 | 287 | 287 | 8,000 |
2015/02/12 | 292 | 293 | 291 | 291 | 4,000 |
2015/02/10 | 293 | 293 | 293 | 293 | 3,000 |
2015/02/09 | 290 | 290 | 290 | 290 | 8,000 |
2015/02/06 | 286 | 287 | 286 | 286 | 6,000 |
2015/02/05 | 290 | 290 | 286 | 286 | 3,000 |
2015/02/04 | 286 | 290 | 286 | 290 | 26,000 |
2015/02/03 | 290 | 290 | 286 | 290 | 6,000 |
2015/02/02 | 286 | 288 | 285 | 288 | 7,000 |
2015/01/30 | 286 | 287 | 284 | 285 | 9,000 |
2015/01/29 | 287 | 287 | 281 | 282 | 17,000 |
2015/01/28 | 288 | 288 | 288 | 288 | 4,000 |
2015/01/27 | 290 | 291 | 288 | 288 | 5,000 |
2015/01/26 | 290 | 290 | 287 | 287 | 3,000 |
2015/01/23 | 284 | 290 | 284 | 290 | 12,000 |
2015/01/22 | 283 | 286 | 283 | 284 | 3,000 |
2015/01/21 | 288 | 288 | 283 | 283 | 4,000 |
2015/01/20 | 290 | 290 | 284 | 288 | 8,000 |
2015/01/16 | 291 | 291 | 285 | 290 | 7,000 |
2015/01/15 | 292 | 298 | 291 | 298 | 10,000 |
2015/01/14 | 295 | 299 | 295 | 296 | 4,000 |
2015/01/13 | 298 | 299 | 295 | 299 | 4,000 |
2015/01/09 | 300 | 303 | 298 | 298 | 14,000 |
2015/01/08 | 299 | 301 | 295 | 300 | 29,000 |
2015/01/07 | 298 | 299 | 295 | 297 | 10,000 |
2015/01/06 | 293 | 296 | 290 | 296 | 17,000 |
2015/01/05 | 285 | 295 | 285 | 295 | 17,000 |