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
2021-10-221,3901,4121,3821,39113,5001,391
2021-10-211,4031,4261,4001,40423,2001,404
2021-10-201,4441,4441,4051,41314,8001,413
2021-10-191,4291,4571,4291,44420,5001,444
2021-10-181,4261,4451,4051,42646,7001,426
2021-10-151,3801,4101,3801,41014,8001,410
2021-10-141,3601,3801,3531,38013,2001,380
2021-10-131,3701,3841,3551,37022,8001,370
2021-10-121,3841,4031,3771,38418,1001,384
2021-10-111,3641,3881,3551,38415,5001,384
2021-10-081,3601,3801,3411,35527,8001,355
2021-10-071,3471,3711,3471,36012,9001,360
2021-10-061,3671,3791,3371,34643,6001,346
2021-10-051,3521,3581,3131,33760,1001,337
2021-10-041,4301,4301,3601,37339,5001,373
2021-10-011,4101,4281,3961,40234,0001,402
2021-09-301,4511,4511,4271,43626,3001,436
2021-09-291,4401,4511,4171,43839,1001,438
2021-09-281,4601,4621,4181,45939,0001,459
2021-09-271,4751,4751,4451,44614,6001,446
2021-09-241,4521,4641,4361,46024,6001,460
2021-09-221,4361,4361,3961,42232,5001,422
2021-09-211,4361,4501,4111,43448,0001,434
2021-09-171,4851,4991,4701,49219,0001,492
2021-09-161,5241,5241,4681,49635,2001,496
2021-09-151,5101,5291,4951,51138,3001,511
2021-09-141,5231,5391,5071,53935,1001,539
2021-09-131,5171,5181,4951,51727,0001,517
2021-09-101,4931,5171,4881,51733,8001,517
2021-09-091,5221,5221,4871,49228,9001,492
2021-09-081,4951,5281,4881,52433,0001,524
2021-09-071,4831,5041,4741,49528,9001,495
2021-09-061,4951,4951,4661,47219,2001,472
2021-09-031,4701,5131,4701,49334,2001,493
2021-09-021,4901,4901,4581,45823,4001,458
2021-09-011,4881,4971,4641,48528,1001,485
2021-08-311,4841,4961,4821,49221,4001,492
2021-08-301,4871,4941,4691,47621,6001,476
2021-08-271,4611,4851,4551,46518,5001,465
2021-08-261,4501,4791,4331,47726,2001,477
2021-08-251,4601,4661,4301,43916,0001,439
2021-08-241,4201,4601,4201,44721,6001,447
2021-08-231,3601,4221,3601,41936,4001,419
2021-08-201,3911,3941,3491,34957,2001,349
2021-08-191,4231,4351,3931,39729,1001,397
2021-08-181,4001,4481,4001,44146,8001,441
2021-08-171,4331,4351,3891,38935,1001,389
2021-08-161,4691,4691,4031,43348,9001,433
2021-08-131,5141,5141,4701,47340,4001,473
2021-08-121,5351,5351,5031,51626,5001,516
2021-08-111,5251,5251,4941,51418,9001,514
2021-08-101,5041,5371,4871,53342,6001,533
2021-08-061,4381,4831,4301,48044,2001,480
2021-08-051,4991,4991,4381,44762,8001,447
2021-08-041,4901,5241,4701,47662,9001,476
2021-08-031,5381,5381,4701,486130,1001,486
2021-08-021,5171,5721,4531,548223,8001,548
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