6653 (株)正興電機製作所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,008 | 1,011 | 991 | 996 | 38,300 | 996 |
| 2023-06-07 | 1,004 | 1,018 | 997 | 1,009 | 78,800 | 1,009 |
| 2023-06-06 | 974 | 1,005 | 970 | 1,004 | 58,800 | 1,004 |
| 2023-06-05 | 971 | 980 | 970 | 977 | 44,600 | 977 |
| 2023-06-02 | 963 | 966 | 958 | 961 | 41,200 | 961 |
| 2023-06-01 | 970 | 978 | 960 | 964 | 57,800 | 964 |
| 2023-05-31 | 987 | 990 | 970 | 970 | 51,000 | 970 |
| 2023-05-30 | 991 | 996 | 978 | 992 | 39,300 | 992 |
| 2023-05-29 | 1,000 | 1,003 | 991 | 991 | 24,900 | 991 |
| 2023-05-26 | 1,007 | 1,007 | 994 | 995 | 43,800 | 995 |
| 2023-05-25 | 1,001 | 1,009 | 1,001 | 1,007 | 16,900 | 1,007 |
| 2023-05-24 | 1,001 | 1,016 | 1,001 | 1,003 | 20,600 | 1,003 |
| 2023-05-23 | 1,022 | 1,022 | 1,000 | 1,005 | 48,800 | 1,005 |
| 2023-05-22 | 1,004 | 1,023 | 1,004 | 1,023 | 38,300 | 1,023 |
| 2023-05-19 | 1,007 | 1,038 | 1,001 | 1,001 | 108,800 | 1,001 |
| 2023-05-18 | 1,010 | 1,014 | 1,002 | 1,008 | 29,900 | 1,008 |
| 2023-05-17 | 1,012 | 1,014 | 1,006 | 1,009 | 21,400 | 1,009 |
| 2023-05-16 | 1,017 | 1,017 | 1,006 | 1,012 | 25,500 | 1,012 |
| 2023-05-15 | 1,017 | 1,022 | 1,010 | 1,015 | 24,900 | 1,015 |
| 2023-05-12 | 1,016 | 1,016 | 1,009 | 1,012 | 23,000 | 1,012 |
| 2023-05-11 | 1,016 | 1,022 | 1,012 | 1,016 | 18,400 | 1,016 |
| 2023-05-10 | 1,040 | 1,040 | 1,012 | 1,018 | 35,300 | 1,018 |
| 2023-05-09 | 1,024 | 1,051 | 1,024 | 1,031 | 44,000 | 1,031 |
| 2023-05-08 | 1,025 | 1,032 | 1,015 | 1,024 | 38,600 | 1,024 |
| 2023-05-02 | 1,033 | 1,047 | 1,022 | 1,024 | 35,800 | 1,024 |
| 2023-05-01 | 1,009 | 1,048 | 1,009 | 1,048 | 89,200 | 1,048 |
| 2023-04-28 | 1,014 | 1,019 | 998 | 1,002 | 63,700 | 1,002 |
| 2023-04-27 | 1,007 | 1,019 | 990 | 1,007 | 176,900 | 1,007 |
| 2023-04-26 | 1,063 | 1,073 | 1,051 | 1,058 | 100,800 | 1,058 |
| 2023-04-25 | 1,050 | 1,074 | 1,050 | 1,060 | 54,400 | 1,060 |
| 2023-04-24 | 1,050 | 1,066 | 1,047 | 1,052 | 27,700 | 1,052 |
| 2023-04-21 | 1,035 | 1,052 | 1,029 | 1,042 | 27,400 | 1,042 |
| 2023-04-20 | 1,038 | 1,056 | 1,038 | 1,043 | 19,400 | 1,043 |
| 2023-04-19 | 1,053 | 1,053 | 1,036 | 1,046 | 41,000 | 1,046 |
| 2023-04-18 | 1,062 | 1,063 | 1,054 | 1,055 | 36,100 | 1,055 |
| 2023-04-17 | 1,062 | 1,068 | 1,049 | 1,062 | 33,800 | 1,062 |
| 2023-04-14 | 1,091 | 1,091 | 1,057 | 1,062 | 65,500 | 1,062 |
| 2023-04-13 | 1,042 | 1,082 | 1,035 | 1,082 | 75,300 | 1,082 |
| 2023-04-12 | 1,034 | 1,048 | 1,032 | 1,041 | 53,300 | 1,041 |
| 2023-04-11 | 1,022 | 1,034 | 1,013 | 1,034 | 60,200 | 1,034 |
| 2023-04-10 | 1,009 | 1,013 | 1,000 | 1,007 | 21,900 | 1,007 |
| 2023-04-07 | 991 | 1,007 | 991 | 1,002 | 19,500 | 1,002 |
| 2023-04-06 | 998 | 1,000 | 990 | 990 | 22,900 | 990 |
| 2023-04-05 | 1,001 | 1,007 | 996 | 999 | 20,600 | 999 |
| 2023-04-04 | 1,006 | 1,016 | 1,000 | 1,012 | 26,800 | 1,012 |
| 2023-04-03 | 1,020 | 1,028 | 1,003 | 1,006 | 37,200 | 1,006 |
| 2023-03-31 | 1,026 | 1,030 | 1,010 | 1,016 | 19,300 | 1,016 |
| 2023-03-30 | 1,004 | 1,027 | 1,000 | 1,026 | 41,400 | 1,026 |
| 2023-03-29 | 997 | 1,005 | 993 | 1,005 | 46,300 | 1,005 |
| 2023-03-28 | 989 | 994 | 983 | 993 | 26,600 | 993 |
| 2023-03-27 | 982 | 990 | 972 | 987 | 30,600 | 987 |
| 2023-03-24 | 969 | 979 | 966 | 976 | 15,900 | 976 |
| 2023-03-23 | 956 | 978 | 955 | 977 | 30,000 | 977 |
| 2023-03-22 | 952 | 962 | 952 | 962 | 19,800 | 962 |
| 2023-03-20 | 960 | 960 | 946 | 946 | 22,000 | 946 |
| 2023-03-17 | 950 | 961 | 945 | 959 | 17,800 | 959 |
| 2023-03-16 | 938 | 944 | 924 | 941 | 31,200 | 941 |
| 2023-03-15 | 939 | 958 | 938 | 953 | 33,200 | 953 |
| 2023-03-14 | 939 | 939 | 915 | 920 | 81,700 | 920 |
| 2023-03-13 | 970 | 975 | 948 | 954 | 83,100 | 954 |
| 2023-03-10 | 974 | 983 | 972 | 981 | 43,700 | 981 |
| 2023-03-09 | 985 | 990 | 980 | 983 | 22,100 | 983 |
| 2023-03-08 | 980 | 988 | 975 | 986 | 45,400 | 986 |
| 2023-03-07 | 979 | 988 | 979 | 988 | 24,700 | 988 |
| 2023-03-06 | 985 | 985 | 977 | 979 | 25,600 | 979 |
| 2023-03-03 | 981 | 985 | 974 | 982 | 52,900 | 982 |
| 2023-03-02 | 993 | 999 | 982 | 982 | 27,800 | 982 |
| 2023-03-01 | 990 | 996 | 981 | 993 | 32,200 | 993 |
| 2023-02-28 | 1,000 | 1,003 | 995 | 995 | 16,200 | 995 |
| 2023-02-27 | 1,003 | 1,006 | 1,000 | 1,004 | 11,500 | 1,004 |
| 2023-02-24 | 993 | 1,003 | 987 | 1,003 | 23,300 | 1,003 |
| 2023-02-22 | 979 | 988 | 979 | 985 | 17,500 | 985 |
| 2023-02-21 | 996 | 997 | 985 | 989 | 31,400 | 989 |
| 2023-02-20 | 988 | 1,002 | 985 | 1,001 | 37,000 | 1,001 |
| 2023-02-17 | 985 | 990 | 975 | 978 | 37,100 | 978 |
| 2023-02-16 | 998 | 1,001 | 987 | 995 | 38,500 | 995 |
| 2023-02-15 | 1,005 | 1,006 | 994 | 996 | 34,200 | 996 |
| 2023-02-14 | 1,018 | 1,027 | 998 | 1,000 | 30,300 | 1,000 |
| 2023-02-13 | 1,030 | 1,030 | 1,006 | 1,020 | 25,800 | 1,020 |
| 2023-02-10 | 1,032 | 1,044 | 1,023 | 1,027 | 23,300 | 1,027 |
| 2023-02-09 | 1,012 | 1,045 | 1,012 | 1,037 | 53,300 | 1,037 |
| 2023-02-08 | 1,010 | 1,012 | 997 | 1,005 | 30,700 | 1,005 |
| 2023-02-07 | 1,019 | 1,027 | 1,002 | 1,011 | 44,800 | 1,011 |
| 2023-02-06 | 1,012 | 1,029 | 1,011 | 1,015 | 31,100 | 1,015 |
| 2023-02-03 | 1,035 | 1,036 | 1,008 | 1,010 | 82,600 | 1,010 |
| 2023-02-02 | 1,051 | 1,059 | 1,029 | 1,035 | 325,100 | 1,035 |
| 2023-02-01 | 974 | 975 | 950 | 956 | 15,800 | 956 |
| 2023-01-31 | 946 | 970 | 946 | 970 | 18,900 | 970 |
| 2023-01-30 | 944 | 960 | 940 | 952 | 78,600 | 952 |
| 2023-01-27 | 928 | 936 | 925 | 934 | 18,400 | 934 |
| 2023-01-26 | 938 | 938 | 923 | 932 | 16,500 | 932 |
| 2023-01-25 | 933 | 939 | 929 | 933 | 15,000 | 933 |
| 2023-01-24 | 928 | 939 | 926 | 935 | 26,700 | 935 |
| 2023-01-23 | 926 | 932 | 923 | 928 | 16,200 | 928 |
| 2023-01-20 | 911 | 927 | 910 | 924 | 21,200 | 924 |
| 2023-01-19 | 916 | 919 | 911 | 913 | 16,200 | 913 |
| 2023-01-18 | 915 | 929 | 910 | 921 | 34,300 | 921 |
| 2023-01-17 | 915 | 924 | 915 | 918 | 16,600 | 918 |
| 2023-01-16 | 929 | 931 | 918 | 918 | 28,300 | 918 |
| 2023-01-13 | 937 | 946 | 931 | 933 | 15,500 | 933 |
| 2023-01-12 | 959 | 962 | 934 | 937 | 27,800 | 937 |
| 2023-01-11 | 941 | 953 | 941 | 952 | 12,100 | 952 |
| 2023-01-10 | 940 | 946 | 935 | 943 | 11,800 | 943 |
| 2023-01-06 | 935 | 940 | 933 | 939 | 10,300 | 939 |
| 2023-01-05 | 950 | 950 | 936 | 936 | 28,700 | 936 |
| 2023-01-04 | 962 | 962 | 950 | 950 | 23,900 | 950 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
