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 |
---|---|---|---|---|---|
2017/12/29 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2017/12/28 | 2,515 | 2,530 | 2,515 | 2,530 | 200 |
2017/12/27 | 2,529 | 2,548 | 2,529 | 2,548 | 500 |
2017/12/26 | 2,552 | 2,552 | 2,500 | 2,529 | 3,200 |
2017/12/25 | 2,560 | 2,560 | 2,535 | 2,560 | 3,400 |
2017/12/22 | 2,580 | 2,587 | 2,580 | 2,585 | 400 |
2017/12/21 | 2,585 | 2,590 | 2,585 | 2,590 | 500 |
2017/12/20 | 2,590 | 2,608 | 2,585 | 2,608 | 1,100 |
2017/12/19 | 2,631 | 2,642 | 2,573 | 2,600 | 2,900 |
2017/12/18 | 2,638 | 2,642 | 2,621 | 2,642 | 2,300 |
2017/12/15 | 2,659 | 2,659 | 2,581 | 2,620 | 1,900 |
2017/12/14 | 2,620 | 2,659 | 2,616 | 2,659 | 700 |
2017/12/13 | 2,664 | 2,664 | 2,659 | 2,659 | 1,000 |
2017/12/12 | 2,622 | 2,623 | 2,622 | 2,623 | 300 |
2017/12/11 | 2,570 | 2,580 | 2,570 | 2,570 | 400 |
2017/12/08 | 2,600 | 2,600 | 2,564 | 2,564 | 700 |
2017/12/07 | 2,580 | 2,590 | 2,578 | 2,590 | 300 |
2017/12/06 | 2,600 | 2,600 | 2,582 | 2,582 | 200 |
2017/12/05 | 2,590 | 2,590 | 2,586 | 2,586 | 700 |
2017/12/04 | 2,665 | 2,665 | 2,664 | 2,664 | 300 |
2017/12/01 | 2,650 | 2,650 | 2,620 | 2,620 | 500 |
2017/11/29 | 2,686 | 2,686 | 2,650 | 2,650 | 400 |
2017/11/28 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
2017/11/27 | 2,640 | 2,640 | 2,630 | 2,630 | 700 |
2017/11/24 | 2,625 | 2,630 | 2,625 | 2,629 | 600 |
2017/11/22 | 2,600 | 2,600 | 2,575 | 2,575 | 900 |
2017/11/21 | 2,619 | 2,620 | 2,601 | 2,605 | 1,100 |
2017/11/20 | 2,575 | 2,581 | 2,575 | 2,575 | 2,200 |
2017/11/17 | 2,615 | 2,620 | 2,615 | 2,620 | 1,100 |
2017/11/16 | 2,556 | 2,570 | 2,556 | 2,570 | 600 |
2017/11/15 | 2,620 | 2,620 | 2,578 | 2,580 | 900 |
2017/11/14 | 2,663 | 2,663 | 2,630 | 2,630 | 1,100 |
2017/11/13 | 2,690 | 2,690 | 2,661 | 2,675 | 1,100 |
2017/11/10 | 2,764 | 2,764 | 2,690 | 2,690 | 1,300 |
2017/11/09 | 2,750 | 2,750 | 2,700 | 2,700 | 1,700 |
2017/11/08 | 2,749 | 2,759 | 2,749 | 2,758 | 1,300 |
2017/11/07 | 2,730 | 2,757 | 2,720 | 2,749 | 1,600 |
2017/11/06 | 2,729 | 2,760 | 2,729 | 2,730 | 1,000 |
2017/11/02 | 2,727 | 2,728 | 2,700 | 2,728 | 700 |
2017/11/01 | 2,725 | 2,728 | 2,700 | 2,728 | 1,600 |
2017/10/31 | 2,702 | 2,715 | 2,700 | 2,700 | 900 |
2017/10/30 | 2,702 | 2,712 | 2,702 | 2,712 | 700 |
2017/10/27 | 2,711 | 2,731 | 2,710 | 2,710 | 2,100 |
2017/10/26 | 2,724 | 2,750 | 2,709 | 2,750 | 2,300 |
2017/10/25 | 2,748 | 2,748 | 2,725 | 2,725 | 300 |
2017/10/24 | 2,719 | 2,745 | 2,718 | 2,730 | 1,200 |
2017/10/23 | 2,775 | 2,775 | 2,725 | 2,725 | 2,800 |
2017/10/20 | 2,718 | 2,750 | 2,718 | 2,750 | 400 |
2017/10/19 | 2,789 | 2,789 | 2,705 | 2,736 | 1,500 |
2017/10/18 | 2,741 | 2,790 | 2,690 | 2,789 | 1,900 |
2017/10/17 | 2,750 | 2,798 | 2,750 | 2,798 | 6,400 |
2017/10/16 | 2,650 | 2,746 | 2,650 | 2,746 | 3,600 |
2017/10/13 | 2,680 | 2,699 | 2,680 | 2,680 | 2,300 |
2017/10/12 | 2,700 | 2,704 | 2,675 | 2,680 | 1,200 |
2017/10/11 | 2,700 | 2,715 | 2,700 | 2,700 | 1,700 |
2017/10/10 | 2,700 | 2,705 | 2,667 | 2,700 | 3,400 |
2017/10/06 | 2,617 | 2,690 | 2,600 | 2,690 | 4,900 |
2017/10/05 | 2,638 | 2,694 | 2,638 | 2,667 | 4,200 |
2017/10/04 | 2,660 | 2,675 | 2,583 | 2,583 | 2,800 |
2017/10/03 | 2,675 | 2,675 | 2,622 | 2,630 | 1,000 |
2017/10/02 | 2,660 | 2,660 | 2,611 | 2,622 | 800 |
2017/09/29 | 2,592 | 2,602 | 2,592 | 2,602 | 1,200 |
2017/09/28 | 2,650 | 2,680 | 2,601 | 2,601 | 2,200 |
2017/09/27 | 2,694 | 2,694 | 2,590 | 2,616 | 1,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 263 | 267 | 263 | 267 | 17,000 |
2017/09/25 | 264 | 264 | 259 | 261 | 32,000 |
2017/09/22 | 254 | 259 | 254 | 259 | 12,000 |
2017/09/21 | 254 | 257 | 254 | 255 | 11,000 |
2017/09/20 | 255 | 256 | 253 | 255 | 13,000 |
2017/09/19 | 253 | 255 | 251 | 254 | 19,000 |
2017/09/15 | 256 | 265 | 249 | 255 | 77,000 |
2017/09/14 | 254 | 261 | 253 | 253 | 26,000 |
2017/09/13 | 255 | 256 | 250 | 254 | 55,000 |
2017/09/12 | 260 | 260 | 255 | 256 | 14,000 |
2017/09/11 | 260 | 262 | 256 | 259 | 15,000 |
2017/09/08 | 268 | 269 | 262 | 265 | 18,000 |
2017/09/07 | 262 | 267 | 261 | 262 | 15,000 |
2017/09/06 | 274 | 283 | 261 | 261 | 248,000 |
2017/09/05 | 271 | 273 | 264 | 273 | 86,000 |
2017/09/04 | 265 | 275 | 258 | 264 | 147,000 |
2017/09/01 | 254 | 254 | 252 | 253 | 3,000 |
2017/08/31 | 254 | 255 | 252 | 252 | 7,000 |
2017/08/29 | 255 | 256 | 252 | 252 | 31,000 |
2017/08/28 | 254 | 254 | 251 | 251 | 11,000 |
2017/08/25 | 252 | 254 | 252 | 254 | 11,000 |
2017/08/24 | 253 | 253 | 253 | 253 | 2,000 |
2017/08/23 | 253 | 253 | 251 | 253 | 17,000 |
2017/08/22 | 255 | 255 | 252 | 253 | 23,000 |
2017/08/21 | 253 | 257 | 253 | 254 | 15,000 |
2017/08/18 | 257 | 257 | 252 | 256 | 10,000 |
2017/08/16 | 254 | 257 | 254 | 257 | 3,000 |
2017/08/15 | 261 | 261 | 252 | 254 | 37,000 |
2017/08/14 | 262 | 277 | 260 | 277 | 114,000 |
2017/08/10 | 254 | 259 | 254 | 259 | 18,000 |
2017/08/09 | 252 | 256 | 249 | 250 | 30,000 |
2017/08/07 | 248 | 252 | 248 | 252 | 5,000 |
2017/08/04 | 250 | 250 | 250 | 250 | 1,000 |
2017/08/03 | 249 | 250 | 249 | 250 | 7,000 |
2017/08/02 | 248 | 248 | 248 | 248 | 3,000 |
2017/08/01 | 254 | 254 | 248 | 248 | 10,000 |
2017/07/31 | 254 | 254 | 254 | 254 | 1,000 |
2017/07/28 | 250 | 252 | 250 | 252 | 9,000 |
2017/07/27 | 251 | 251 | 250 | 250 | 7,000 |
2017/07/26 | 250 | 250 | 249 | 249 | 3,000 |
2017/07/25 | 246 | 249 | 246 | 249 | 11,000 |
2017/07/24 | 246 | 249 | 246 | 249 | 7,000 |
2017/07/21 | 250 | 250 | 250 | 250 | 3,000 |
2017/07/20 | 248 | 249 | 246 | 249 | 11,000 |
2017/07/19 | 251 | 251 | 251 | 251 | 6,000 |
2017/07/18 | 253 | 253 | 251 | 251 | 9,000 |
2017/07/14 | 256 | 256 | 256 | 256 | 2,000 |
2017/07/13 | 256 | 258 | 256 | 258 | 2,000 |
2017/07/12 | 257 | 257 | 257 | 257 | 3,000 |
2017/07/11 | 253 | 255 | 253 | 255 | 4,000 |
2017/07/10 | 254 | 254 | 254 | 254 | 3,000 |
2017/07/07 | 259 | 259 | 252 | 252 | 8,000 |
2017/07/06 | 256 | 260 | 256 | 260 | 4,000 |
2017/07/05 | 257 | 257 | 248 | 255 | 26,000 |
2017/07/04 | 250 | 260 | 246 | 260 | 40,000 |
2017/07/03 | 250 | 250 | 249 | 249 | 6,000 |
2017/06/30 | 246 | 246 | 245 | 245 | 4,000 |
2017/06/29 | 245 | 245 | 245 | 245 | 5,000 |
2017/06/28 | 245 | 245 | 245 | 245 | 2,000 |
2017/06/27 | 245 | 245 | 245 | 245 | 3,000 |
2017/06/26 | 252 | 253 | 249 | 249 | 9,000 |
2017/06/22 | 252 | 252 | 252 | 252 | 10,000 |
2017/06/21 | 243 | 247 | 243 | 247 | 15,000 |
2017/06/20 | 242 | 242 | 242 | 242 | 2,000 |
2017/06/19 | 241 | 241 | 240 | 240 | 16,000 |
2017/06/16 | 240 | 241 | 240 | 241 | 8,000 |
2017/06/15 | 239 | 241 | 239 | 241 | 7,000 |
2017/06/14 | 241 | 241 | 240 | 240 | 8,000 |
2017/06/13 | 242 | 244 | 242 | 244 | 5,000 |
2017/06/09 | 239 | 239 | 238 | 238 | 9,000 |
2017/06/08 | 239 | 240 | 239 | 239 | 3,000 |
2017/06/07 | 239 | 242 | 239 | 240 | 6,000 |
2017/06/06 | 245 | 245 | 242 | 242 | 6,000 |
2017/06/02 | 245 | 245 | 240 | 245 | 5,000 |
2017/06/01 | 250 | 250 | 240 | 245 | 10,000 |
2017/05/31 | 236 | 251 | 236 | 251 | 37,000 |
2017/05/30 | 235 | 235 | 230 | 234 | 18,000 |
2017/05/29 | 240 | 240 | 232 | 232 | 29,000 |
2017/05/26 | 239 | 240 | 238 | 238 | 9,000 |
2017/05/25 | 238 | 238 | 238 | 238 | 3,000 |
2017/05/24 | 237 | 242 | 237 | 242 | 6,000 |
2017/05/23 | 236 | 237 | 236 | 237 | 4,000 |
2017/05/22 | 241 | 243 | 236 | 237 | 14,000 |
2017/05/19 | 241 | 242 | 240 | 240 | 16,000 |
2017/05/18 | 242 | 243 | 241 | 242 | 7,000 |
2017/05/17 | 245 | 245 | 242 | 242 | 8,000 |
2017/05/16 | 248 | 249 | 246 | 246 | 9,000 |
2017/05/15 | 250 | 254 | 249 | 252 | 14,000 |
2017/05/12 | 250 | 250 | 246 | 250 | 9,000 |
2017/05/11 | 249 | 249 | 247 | 249 | 4,000 |
2017/05/10 | 251 | 252 | 249 | 249 | 16,000 |
2017/05/09 | 247 | 250 | 247 | 250 | 8,000 |
2017/05/08 | 258 | 258 | 246 | 250 | 29,000 |
2017/05/02 | 255 | 255 | 250 | 255 | 20,000 |
2017/05/01 | 246 | 254 | 246 | 254 | 24,000 |
2017/04/28 | 242 | 254 | 242 | 246 | 45,000 |
2017/04/27 | 246 | 250 | 241 | 244 | 36,000 |
2017/04/26 | 245 | 250 | 245 | 245 | 12,000 |
2017/04/25 | 256 | 256 | 240 | 244 | 45,000 |
2017/04/24 | 250 | 260 | 250 | 260 | 35,000 |
2017/04/21 | 240 | 246 | 240 | 246 | 13,000 |
2017/04/20 | 247 | 247 | 240 | 241 | 26,000 |
2017/04/19 | 251 | 252 | 249 | 249 | 11,000 |
2017/04/18 | 252 | 253 | 252 | 252 | 6,000 |
2017/04/17 | 248 | 256 | 247 | 250 | 25,000 |
2017/04/14 | 258 | 265 | 241 | 247 | 76,000 |
2017/04/13 | 271 | 280 | 253 | 255 | 215,000 |
2017/04/12 | 279 | 319 | 278 | 317 | 367,000 |
2017/04/11 | 278 | 296 | 252 | 281 | 265,000 |
2017/04/10 | 251 | 285 | 251 | 280 | 186,000 |
2017/04/07 | 258 | 262 | 237 | 250 | 107,000 |
2017/04/06 | 245 | 266 | 237 | 258 | 117,000 |
2017/04/05 | 245 | 245 | 237 | 237 | 28,000 |
2017/04/04 | 227 | 242 | 227 | 242 | 35,000 |
2017/04/03 | 230 | 230 | 230 | 230 | 6,000 |
2017/03/31 | 231 | 231 | 230 | 230 | 2,000 |
2017/03/29 | 237 | 237 | 235 | 235 | 3,000 |
2017/03/28 | 236 | 236 | 231 | 235 | 8,000 |
2017/03/27 | 236 | 236 | 231 | 231 | 7,000 |
2017/03/23 | 235 | 236 | 235 | 236 | 3,000 |
2017/03/22 | 230 | 234 | 230 | 234 | 6,000 |
2017/03/21 | 236 | 236 | 230 | 233 | 13,000 |
2017/03/17 | 235 | 235 | 230 | 230 | 13,000 |
2017/03/16 | 239 | 239 | 224 | 235 | 30,000 |
2017/03/15 | 237 | 241 | 237 | 239 | 17,000 |
2017/03/14 | 243 | 243 | 242 | 242 | 2,000 |
2017/03/13 | 244 | 244 | 244 | 244 | 1,000 |
2017/03/10 | 246 | 246 | 242 | 242 | 4,000 |
2017/03/09 | 245 | 245 | 245 | 245 | 3,000 |
2017/03/08 | 244 | 247 | 244 | 247 | 3,000 |
2017/03/07 | 248 | 248 | 243 | 243 | 6,000 |
2017/03/06 | 247 | 249 | 246 | 249 | 13,000 |
2017/03/03 | 245 | 249 | 244 | 249 | 8,000 |
2017/03/02 | 247 | 247 | 244 | 244 | 4,000 |
2017/03/01 | 243 | 246 | 243 | 244 | 8,000 |
2017/02/28 | 241 | 245 | 241 | 243 | 15,000 |
2017/02/27 | 244 | 244 | 241 | 244 | 10,000 |
2017/02/24 | 245 | 245 | 244 | 244 | 5,000 |
2017/02/23 | 242 | 246 | 242 | 243 | 9,000 |
2017/02/22 | 244 | 246 | 244 | 244 | 5,000 |
2017/02/21 | 245 | 245 | 244 | 244 | 6,000 |
2017/02/20 | 237 | 244 | 237 | 244 | 24,000 |
2017/02/17 | 238 | 238 | 237 | 237 | 3,000 |
2017/02/16 | 240 | 240 | 238 | 239 | 10,000 |
2017/02/15 | 239 | 239 | 237 | 237 | 3,000 |
2017/02/14 | 238 | 238 | 238 | 238 | 5,000 |
2017/02/13 | 237 | 237 | 235 | 236 | 4,000 |
2017/02/10 | 236 | 241 | 235 | 238 | 12,000 |
2017/02/09 | 235 | 236 | 235 | 236 | 6,000 |
2017/02/08 | 234 | 234 | 233 | 233 | 3,000 |
2017/02/07 | 237 | 237 | 234 | 234 | 13,000 |
2017/02/06 | 234 | 237 | 234 | 237 | 9,000 |
2017/02/03 | 235 | 235 | 231 | 231 | 4,000 |
2017/02/02 | 238 | 238 | 232 | 236 | 23,000 |
2017/02/01 | 241 | 241 | 232 | 235 | 24,000 |
2017/01/31 | 236 | 240 | 236 | 240 | 16,000 |
2017/01/30 | 238 | 241 | 234 | 236 | 42,000 |
2017/01/27 | 238 | 238 | 234 | 235 | 15,000 |
2017/01/26 | 235 | 235 | 232 | 234 | 31,000 |
2017/01/25 | 233 | 234 | 231 | 231 | 22,000 |
2017/01/24 | 229 | 232 | 228 | 230 | 14,000 |
2017/01/23 | 226 | 229 | 226 | 229 | 14,000 |
2017/01/20 | 225 | 225 | 225 | 225 | 11,000 |
2017/01/19 | 222 | 223 | 222 | 223 | 4,000 |
2017/01/18 | 225 | 225 | 222 | 222 | 6,000 |
2017/01/17 | 222 | 225 | 222 | 225 | 11,000 |
2017/01/16 | 220 | 224 | 220 | 222 | 8,000 |
2017/01/13 | 225 | 225 | 223 | 225 | 6,000 |
2017/01/12 | 225 | 225 | 224 | 225 | 5,000 |
2017/01/11 | 222 | 223 | 222 | 223 | 2,000 |
2017/01/10 | 219 | 219 | 218 | 219 | 13,000 |
2017/01/06 | 223 | 224 | 221 | 223 | 13,000 |
2017/01/05 | 222 | 222 | 221 | 221 | 15,000 |
2017/01/04 | 222 | 222 | 220 | 222 | 13,000 |