6653 (株)正興電機製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0681,1181,0681,11323,7001,113
2022-05-181,0931,1001,0801,10020,6001,100
2022-05-171,0721,0931,0701,09317,2001,093
2022-05-161,0871,0871,0601,08221,5001,082
2022-05-131,0441,0781,0431,07819,7001,078
2022-05-121,0621,0621,0311,03518,4001,035
2022-05-111,0751,0841,0521,07319,2001,073
2022-05-101,0681,0841,0341,08126,3001,081
2022-05-091,1201,1201,0721,07421,2001,074
2022-05-061,1051,1251,0901,11126,8001,111
2022-05-021,1291,1331,0861,10528,0001,105
2022-04-281,1611,1611,1131,13533,1001,135
2022-04-271,1641,1641,1291,13150,7001,131
2022-04-261,1251,1881,1241,18844,4001,188
2022-04-251,1381,1381,1041,10445,1001,104
2022-04-221,1831,1851,1501,15428,2001,154
2022-04-211,2101,2281,1981,20645,2001,206
2022-04-201,2051,2141,1851,19834,1001,198
2022-04-191,2021,2071,1861,19015,7001,190
2022-04-181,2161,2231,1771,19923,4001,199
2022-04-151,2151,2201,1711,21734,1001,217
2022-04-141,1801,2191,1641,21832,5001,218
2022-04-131,1531,1751,1501,17520,1001,175
2022-04-121,2001,2001,1561,16019,5001,160
2022-04-111,2041,2281,1891,20824,2001,208
2022-04-081,2081,2241,1881,20421,8001,204
2022-04-071,2101,2121,1841,20836,4001,208
2022-04-061,2551,2551,2241,22816,4001,228
2022-04-051,2681,2681,2381,26631,2001,266
2022-04-041,2601,2601,2451,25516,7001,255
2022-04-011,2631,2631,2301,26025,1001,260
2022-03-311,2771,2961,2481,27434,2001,274
2022-03-301,2771,2781,2491,27827,7001,278
2022-03-291,2471,2591,2251,25920,1001,259
2022-03-281,2561,2561,2301,23621,7001,236
2022-03-251,2681,2741,2461,26631,5001,266
2022-03-241,2471,2681,2211,26846,1001,268
2022-03-231,2521,2861,2361,26266,1001,262
2022-03-221,2071,2981,1831,227161,6001,227
2022-03-181,1641,1891,1531,18930,7001,189
2022-03-171,1371,1671,1361,16729,7001,167
2022-03-161,1451,1451,1201,13622,4001,136
2022-03-151,1591,1591,1171,12936,7001,129
2022-03-141,1461,1581,1101,14729,0001,147
2022-03-111,1481,1521,1291,14638,8001,146
2022-03-101,1151,1541,1091,15443,8001,154
2022-03-091,0561,0761,0281,05533,7001,055
2022-03-081,0461,0721,0181,02624,0001,026
2022-03-071,1051,1051,0441,05831,6001,058
2022-03-041,1521,1561,1171,13329,5001,133
2022-03-031,1681,1721,1471,15725,8001,157
2022-03-021,1261,1581,1231,15136,6001,151
2022-03-011,1291,1551,1231,15127,6001,151
2022-02-281,0301,1221,0301,12225,2001,122
2022-02-251,0301,1221,0301,11256,4001,112
2022-02-241,0301,0741,0301,07337,4001,073
2022-02-221,0631,0751,0461,04914,8001,049
2022-02-211,0641,0831,0461,08020,3001,080
2022-02-181,0621,1001,0511,09434,1001,094
2022-02-171,0811,0901,0611,08026,4001,080
2022-02-161,0861,0901,0741,08126,0001,081
2022-02-151,0961,0961,0591,07030,6001,070
2022-02-141,1001,1001,0521,07668,1001,076
2022-02-101,1541,1801,1141,130175,6001,130
2022-02-091,0221,0341,0041,03416,5001,034
2022-02-081,0381,0381,0221,02215,7001,022
2022-02-071,0471,0501,0311,03816,0001,038
2022-02-041,0431,0501,0291,04721,0001,047
2022-02-031,0501,0501,0101,04331,7001,043
2022-02-021,0001,0551,0001,05126,4001,051
2022-02-011,0081,0271,0001,00024,7001,000
2022-01-319911,0119901,00316,6001,003
2022-01-2897999496199433,700994
2022-01-2799999995196931,100969
2022-01-261,0051,01499699619,300996
2022-01-251,0281,02898299133,900991
2022-01-241,0251,0371,0041,02817,3001,028
2022-01-211,0211,0211,0021,02117,8001,021
2022-01-209981,0449911,03732,2001,037
2022-01-191,0531,0669991,00539,0001,005
2022-01-181,1101,1181,0761,07630,6001,076
2022-01-171,1451,1461,1061,10629,8001,106
2022-01-141,1401,1421,1021,11535,7001,115
2022-01-131,1731,1791,1591,16222,3001,162
2022-01-121,1471,1731,1411,17327,2001,173
2022-01-111,1651,1761,1331,13932,2001,139
2022-01-071,1861,2081,1651,18335,4001,183
2022-01-061,2441,2441,1811,18139,8001,181
2022-01-051,2601,2921,2311,27256,2001,272
2022-01-041,2291,2611,2221,25652,0001,256

分割・併合履歴 : [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株