6653 (株)正興電機製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,8201,8201,7171,717105,0001,717
2021-07-291,8181,8201,7731,82074,7001,820
2021-07-281,8451,8611,7731,784124,0001,784
2021-07-271,8501,9001,8021,837190,3001,837
2021-07-261,7661,8331,7641,825153,8001,825
2021-07-211,7231,7431,7191,72718,1001,727
2021-07-201,7051,7451,7051,71135,1001,711
2021-07-191,7381,7771,7101,74559,6001,745
2021-07-161,7201,7691,6921,76234,8001,762
2021-07-151,8021,8091,7161,72289,8001,722
2021-07-141,7561,7871,7411,78035,9001,780
2021-07-131,7541,7911,7491,76660,0001,766
2021-07-121,7201,7451,7111,74154,3001,741
2021-07-091,7031,7341,6491,691117,8001,691
2021-07-081,6961,7561,6961,737112,2001,737
2021-07-071,6591,6941,6521,68526,3001,685
2021-07-061,6811,6821,6591,67922,2001,679
2021-07-051,7001,7251,6851,68572,4001,685
2021-07-021,6211,6631,6211,66016,1001,660
2021-07-011,6751,6751,6191,62021,2001,620
2021-06-301,6431,6761,6431,66234,7001,662
2021-06-291,6771,6791,6141,62226,7001,622
2021-06-281,6661,6821,6601,67830,7001,678
2021-06-251,6101,6651,6101,66238,0001,662
2021-06-241,6121,6241,5991,60324,6001,603
2021-06-231,6211,6241,6021,62427,5001,624
2021-06-221,6191,6291,6011,62935,2001,629
2021-06-211,5801,5951,5721,58556,5001,585
2021-06-181,6511,6551,6001,60064,0001,600
2021-06-171,7101,7101,6341,63984,8001,639
2021-06-161,6431,6971,6401,69775,6001,697
2021-06-151,6051,6171,5871,61229,9001,612
2021-06-141,6281,6281,5971,60441,2001,604
2021-06-111,6351,6411,6211,62424,2001,624
2021-06-101,6351,6521,6251,64515,2001,645
2021-06-091,6431,6551,6311,63518,6001,635
2021-06-081,6901,6901,6471,64924,4001,649
2021-06-071,7241,7241,6761,67625,2001,676
2021-06-041,6851,7171,6741,69437,0001,694
2021-06-031,7051,7051,6691,67419,0001,674
2021-06-021,6991,7571,6731,685112,6001,685
2021-06-011,6581,6901,6501,68657,4001,686
2021-05-311,6451,6711,6351,65845,7001,658
2021-05-281,6581,6581,6251,63540,1001,635
2021-05-271,6731,6881,6401,64667,8001,646
2021-05-261,6511,6831,6481,67332,2001,673
2021-05-251,6791,6791,6501,65441,9001,654
2021-05-241,7051,7051,6771,68833,1001,688
2021-05-211,6841,7101,6681,69535,9001,695
2021-05-201,6771,7271,6711,68952,9001,689
2021-05-191,6791,6831,6461,65942,9001,659
2021-05-181,6041,6851,6041,67968,8001,679
2021-05-171,6181,6331,5871,59260,9001,592
2021-05-141,6391,6451,6111,63657,6001,636
2021-05-131,5861,6431,5601,59983,0001,599
2021-05-121,6721,6881,6101,62270,5001,622
2021-05-111,7111,7141,6691,66974,8001,669
2021-05-101,7481,7611,7301,73244,5001,732
2021-05-071,7261,7541,6991,75263,7001,752
2021-05-061,7081,7321,6821,72077,0001,720
2021-04-301,7251,7311,6981,70392,5001,703
2021-04-281,7681,7921,7211,731271,3001,731
2021-04-271,8661,8721,7741,774301,9001,774
2021-04-261,9101,9561,8881,94387,3001,943
2021-04-231,8651,8951,8521,86537,8001,865
2021-04-221,8611,9021,8471,89150,7001,891
2021-04-211,9001,9101,8361,84594,6001,845
2021-04-201,9401,9461,9131,91544,3001,915
2021-04-191,9671,9831,9351,96064,1001,960
2021-04-161,9301,9581,9061,95657,8001,956
2021-04-151,9211,9421,9061,92151,4001,921
2021-04-141,9751,9751,9131,92979,0001,929
2021-04-131,9802,0141,9601,99263,8001,992
2021-04-121,9732,0021,9651,97550,9001,975
2021-04-091,9802,0341,9661,97360,3001,973
2021-04-081,9631,9881,9271,96783,3001,967
2021-04-071,9841,9861,9421,98539,4001,985
2021-04-061,9781,9871,9471,95046,1001,950
2021-04-051,9702,0091,9471,99445,4001,994
2021-04-021,9901,9901,9341,97044,6001,970
2021-04-011,9701,9961,9331,98653,8001,986
2021-03-311,9612,0181,9411,97843,7001,978
2021-03-301,9892,0121,9441,96333,6001,963
2021-03-292,0012,0101,9541,98334,6001,983
2021-03-261,9602,0111,9531,99133,7001,991
2021-03-251,8961,9631,8861,95938,2001,959
2021-03-241,9301,9331,8901,89639,3001,896
2021-03-232,0302,0331,9701,97040,1001,970
2021-03-222,0382,0402,0152,01933,3002,019
2021-03-192,0362,0732,0052,07331,2002,073
2021-03-182,0632,0902,0442,06832,0002,068
2021-03-172,0632,0632,0302,06226,3002,062
2021-03-162,0542,0592,0272,05623,7002,056
2021-03-152,0522,0632,0122,05449,2002,054
2021-03-122,0172,0562,0112,04253,6002,042
2021-03-111,9372,0091,9152,00641,1002,006
2021-03-101,9511,9751,9051,92034,7001,920
2021-03-091,9201,9541,8931,94637,1001,946
2021-03-082,0002,0111,9001,91860,5001,918
2021-03-051,9571,9641,8911,95166,5001,951
2021-03-042,0142,0141,9471,97772,3001,977
2021-03-032,0452,0451,9982,02040,5002,020
2021-03-022,1442,1582,0132,05857,9002,058
2021-03-012,0692,1062,0482,10656,3002,106
2021-02-262,1082,1102,0462,05364,7002,053
2021-02-252,1692,1872,1002,11347,8002,113
2021-02-242,2212,2342,1182,11977,9002,119
2021-02-222,2772,3092,2202,25352,7002,253
2021-02-192,3062,3212,2172,23593,3002,235
2021-02-182,5012,5012,3102,333126,2002,333
2021-02-172,5042,5852,4542,50279,2002,502
2021-02-162,5002,6152,4912,508144,9002,508
2021-02-152,5202,5702,4272,492152,9002,492
2021-02-122,3502,4682,3002,459177,3002,459
2021-02-102,3452,3582,3022,34556,2002,345
2021-02-092,3262,3472,2702,34469,7002,344
2021-02-082,2692,3582,2692,32699,7002,326
2021-02-052,2832,2832,1942,278113,1002,278
2021-02-042,2152,3092,1782,292235,8002,292
2021-02-032,3302,3312,1532,172436,7002,172
2021-02-022,0302,0801,9982,06964,1002,069
2021-02-011,9302,0231,9221,99050,2001,990
2021-01-292,0642,0641,9451,97074,0001,970
2021-01-281,9732,0671,9712,06494,5002,064
2021-01-272,0082,0441,9762,03450,4002,034
2021-01-262,1182,1182,0052,00592,8002,005
2021-01-252,1102,1472,0802,11840,9002,118
2021-01-222,1102,1132,0632,10946,8002,109
2021-01-212,1312,1662,0992,11752,6002,117
2021-01-202,1852,1952,0982,13281,8002,132
2021-01-192,1672,2352,1342,13577,6002,135
2021-01-182,1612,2062,1232,16748,8002,167
2021-01-152,2292,2902,1682,17096,8002,170
2021-01-142,2942,3212,2032,229107,8002,229
2021-01-132,3322,4012,2922,294109,6002,294
2021-01-122,2602,3452,2582,31386,0002,313
2021-01-082,3242,3502,2552,295131,9002,295
2021-01-072,2362,3322,2022,318158,9002,318
2021-01-062,2332,2752,1602,18683,3002,186
2021-01-052,1322,2562,1102,219117,3002,219
2021-01-042,1782,1872,1132,14175,4002,141

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