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
2022-09-289991,0239961,02333,5001,023
2022-09-271,0091,0129971,00013,3001,000
2022-09-261,0241,02499799741,300997
2022-09-221,0031,0311,0031,02220,5001,022
2022-09-211,0151,0171,0041,01721,1001,017
2022-09-201,0261,0331,0191,01916,2001,019
2022-09-161,0431,0441,0261,02627,0001,026
2022-09-151,0611,0631,0361,04232,7001,042
2022-09-141,0481,0721,0471,05430,3001,054
2022-09-131,0871,0941,0791,08412,5001,084
2022-09-121,0831,0871,0781,08710,6001,087
2022-09-091,0751,0821,0721,07514,1001,075
2022-09-081,0671,0811,0671,07821,8001,078
2022-09-071,0731,0761,0621,06715,2001,067
2022-09-061,0801,0871,0721,07315,5001,073
2022-09-051,0651,0831,0611,08019,9001,080
2022-09-021,0841,0841,0701,07019,4001,070
2022-09-011,0911,1001,0821,08418,5001,084
2022-08-311,0971,1091,0921,10316,4001,103
2022-08-301,0771,0971,0761,09723,1001,097
2022-08-291,0741,1131,0731,07568,9001,075
2022-08-261,1061,1141,1001,10412,7001,104
2022-08-251,0951,0971,0851,0977,9001,097
2022-08-241,0941,0971,0861,09111,1001,091
2022-08-231,0751,0941,0751,09430,3001,094
2022-08-221,0901,0921,0801,09025,3001,090
2022-08-191,1091,1141,1031,10813,1001,108
2022-08-181,1031,1091,0921,09822,8001,098
2022-08-171,1041,1211,0921,11327,1001,113
2022-08-161,1071,1101,0991,10717,6001,107
2022-08-151,1121,1141,0941,10831,9001,108
2022-08-121,0931,1051,0841,10524,5001,105
2022-08-101,0851,0851,0691,07819,5001,078
2022-08-091,0961,0961,0771,09223,3001,092
2022-08-081,1021,1041,0881,09627,7001,096
2022-08-051,0971,0991,0861,09730,5001,097
2022-08-041,0951,0971,0741,09736,5001,097
2022-08-031,1181,1241,0811,08755,7001,087
2022-08-021,1361,1491,1111,11341,5001,113
2022-08-011,1881,1881,1131,13196,5001,131
2022-07-291,2011,2031,1881,19260,2001,192
2022-07-281,2071,2221,1931,193213,4001,193
2022-07-271,2001,2171,1851,20439,5001,204
2022-07-261,1881,2111,1791,20539,8001,205
2022-07-251,2081,2141,1821,18648,0001,186
2022-07-221,2211,2211,2011,21442,3001,214
2022-07-211,1901,2251,1871,22156,8001,221
2022-07-201,1791,2001,1791,19749,7001,197
2022-07-191,1571,1771,1491,17357,5001,173
2022-07-151,1531,1531,1131,12834,6001,128
2022-07-141,1181,1591,1051,15746,9001,157
2022-07-131,1231,1291,1051,11930,8001,119
2022-07-121,1161,1321,1001,12443,5001,124
2022-07-111,1281,1521,1081,13062,2001,130
2022-07-081,0611,1171,0611,10473,2001,104
2022-07-071,0341,0531,0301,05325,8001,053
2022-07-061,0611,0651,0331,03327,8001,033
2022-07-051,0581,0781,0561,07529,8001,075
2022-07-041,0381,0531,0331,05329,0001,053
2022-07-011,0511,0511,0151,03039,9001,030
2022-06-301,0891,0891,0541,05428,3001,054
2022-06-291,0871,1061,0721,09730,0001,097
2022-06-281,0921,0921,0751,09224,0001,092
2022-06-271,0921,0921,0641,08037,8001,080
2022-06-241,0681,0751,0611,07215,0001,072
2022-06-231,0421,0721,0421,06827,0001,068
2022-06-221,0721,0731,0491,05022,7001,050
2022-06-211,0411,0761,0411,07124,0001,071
2022-06-201,0711,0711,0341,04020,1001,040
2022-06-171,0621,0681,0421,05628,3001,056
2022-06-161,1091,1091,0761,08025,9001,080
2022-06-151,1201,1201,0811,08127,9001,081
2022-06-141,1071,1231,0981,12022,5001,120
2022-06-131,1301,1301,1081,11728,8001,117
2022-06-101,1931,1931,1471,15652,1001,156
2022-06-091,1631,2101,1631,21046,9001,210
2022-06-081,1411,1661,1381,16634,7001,166
2022-06-071,1371,1381,1251,13417,1001,134
2022-06-061,1311,1441,1191,13717,4001,137
2022-06-031,1221,1381,1191,13822,9001,138
2022-06-021,1261,1331,1101,12224,6001,122
2022-06-011,1021,1351,1021,13531,7001,135
2022-05-311,1001,1121,0881,11232,5001,112
2022-05-301,1021,1311,0921,09240,8001,092
2022-05-271,0991,1081,0831,09621,1001,096
2022-05-261,1071,1211,0891,09519,8001,095
2022-05-251,1031,1121,0911,10817,1001,108
2022-05-241,1211,1211,1011,11416,0001,114
2022-05-231,0911,1301,0911,12828,8001,128
2022-05-201,1101,1101,0771,10220,8001,102
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