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 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,390 | 1,412 | 1,382 | 1,391 | 13,500 | 1,391 |
| 2021-10-21 | 1,403 | 1,426 | 1,400 | 1,404 | 23,200 | 1,404 |
| 2021-10-20 | 1,444 | 1,444 | 1,405 | 1,413 | 14,800 | 1,413 |
| 2021-10-19 | 1,429 | 1,457 | 1,429 | 1,444 | 20,500 | 1,444 |
| 2021-10-18 | 1,426 | 1,445 | 1,405 | 1,426 | 46,700 | 1,426 |
| 2021-10-15 | 1,380 | 1,410 | 1,380 | 1,410 | 14,800 | 1,410 |
| 2021-10-14 | 1,360 | 1,380 | 1,353 | 1,380 | 13,200 | 1,380 |
| 2021-10-13 | 1,370 | 1,384 | 1,355 | 1,370 | 22,800 | 1,370 |
| 2021-10-12 | 1,384 | 1,403 | 1,377 | 1,384 | 18,100 | 1,384 |
| 2021-10-11 | 1,364 | 1,388 | 1,355 | 1,384 | 15,500 | 1,384 |
| 2021-10-08 | 1,360 | 1,380 | 1,341 | 1,355 | 27,800 | 1,355 |
| 2021-10-07 | 1,347 | 1,371 | 1,347 | 1,360 | 12,900 | 1,360 |
| 2021-10-06 | 1,367 | 1,379 | 1,337 | 1,346 | 43,600 | 1,346 |
| 2021-10-05 | 1,352 | 1,358 | 1,313 | 1,337 | 60,100 | 1,337 |
| 2021-10-04 | 1,430 | 1,430 | 1,360 | 1,373 | 39,500 | 1,373 |
| 2021-10-01 | 1,410 | 1,428 | 1,396 | 1,402 | 34,000 | 1,402 |
| 2021-09-30 | 1,451 | 1,451 | 1,427 | 1,436 | 26,300 | 1,436 |
| 2021-09-29 | 1,440 | 1,451 | 1,417 | 1,438 | 39,100 | 1,438 |
| 2021-09-28 | 1,460 | 1,462 | 1,418 | 1,459 | 39,000 | 1,459 |
| 2021-09-27 | 1,475 | 1,475 | 1,445 | 1,446 | 14,600 | 1,446 |
| 2021-09-24 | 1,452 | 1,464 | 1,436 | 1,460 | 24,600 | 1,460 |
| 2021-09-22 | 1,436 | 1,436 | 1,396 | 1,422 | 32,500 | 1,422 |
| 2021-09-21 | 1,436 | 1,450 | 1,411 | 1,434 | 48,000 | 1,434 |
| 2021-09-17 | 1,485 | 1,499 | 1,470 | 1,492 | 19,000 | 1,492 |
| 2021-09-16 | 1,524 | 1,524 | 1,468 | 1,496 | 35,200 | 1,496 |
| 2021-09-15 | 1,510 | 1,529 | 1,495 | 1,511 | 38,300 | 1,511 |
| 2021-09-14 | 1,523 | 1,539 | 1,507 | 1,539 | 35,100 | 1,539 |
| 2021-09-13 | 1,517 | 1,518 | 1,495 | 1,517 | 27,000 | 1,517 |
| 2021-09-10 | 1,493 | 1,517 | 1,488 | 1,517 | 33,800 | 1,517 |
| 2021-09-09 | 1,522 | 1,522 | 1,487 | 1,492 | 28,900 | 1,492 |
| 2021-09-08 | 1,495 | 1,528 | 1,488 | 1,524 | 33,000 | 1,524 |
| 2021-09-07 | 1,483 | 1,504 | 1,474 | 1,495 | 28,900 | 1,495 |
| 2021-09-06 | 1,495 | 1,495 | 1,466 | 1,472 | 19,200 | 1,472 |
| 2021-09-03 | 1,470 | 1,513 | 1,470 | 1,493 | 34,200 | 1,493 |
| 2021-09-02 | 1,490 | 1,490 | 1,458 | 1,458 | 23,400 | 1,458 |
| 2021-09-01 | 1,488 | 1,497 | 1,464 | 1,485 | 28,100 | 1,485 |
| 2021-08-31 | 1,484 | 1,496 | 1,482 | 1,492 | 21,400 | 1,492 |
| 2021-08-30 | 1,487 | 1,494 | 1,469 | 1,476 | 21,600 | 1,476 |
| 2021-08-27 | 1,461 | 1,485 | 1,455 | 1,465 | 18,500 | 1,465 |
| 2021-08-26 | 1,450 | 1,479 | 1,433 | 1,477 | 26,200 | 1,477 |
| 2021-08-25 | 1,460 | 1,466 | 1,430 | 1,439 | 16,000 | 1,439 |
| 2021-08-24 | 1,420 | 1,460 | 1,420 | 1,447 | 21,600 | 1,447 |
| 2021-08-23 | 1,360 | 1,422 | 1,360 | 1,419 | 36,400 | 1,419 |
| 2021-08-20 | 1,391 | 1,394 | 1,349 | 1,349 | 57,200 | 1,349 |
| 2021-08-19 | 1,423 | 1,435 | 1,393 | 1,397 | 29,100 | 1,397 |
| 2021-08-18 | 1,400 | 1,448 | 1,400 | 1,441 | 46,800 | 1,441 |
| 2021-08-17 | 1,433 | 1,435 | 1,389 | 1,389 | 35,100 | 1,389 |
| 2021-08-16 | 1,469 | 1,469 | 1,403 | 1,433 | 48,900 | 1,433 |
| 2021-08-13 | 1,514 | 1,514 | 1,470 | 1,473 | 40,400 | 1,473 |
| 2021-08-12 | 1,535 | 1,535 | 1,503 | 1,516 | 26,500 | 1,516 |
| 2021-08-11 | 1,525 | 1,525 | 1,494 | 1,514 | 18,900 | 1,514 |
| 2021-08-10 | 1,504 | 1,537 | 1,487 | 1,533 | 42,600 | 1,533 |
| 2021-08-06 | 1,438 | 1,483 | 1,430 | 1,480 | 44,200 | 1,480 |
| 2021-08-05 | 1,499 | 1,499 | 1,438 | 1,447 | 62,800 | 1,447 |
| 2021-08-04 | 1,490 | 1,524 | 1,470 | 1,476 | 62,900 | 1,476 |
| 2021-08-03 | 1,538 | 1,538 | 1,470 | 1,486 | 130,100 | 1,486 |
| 2021-08-02 | 1,517 | 1,572 | 1,453 | 1,548 | 223,800 | 1,548 |
| 2021-07-30 | 1,820 | 1,820 | 1,717 | 1,717 | 105,000 | 1,717 |
| 2021-07-29 | 1,818 | 1,820 | 1,773 | 1,820 | 74,700 | 1,820 |
| 2021-07-28 | 1,845 | 1,861 | 1,773 | 1,784 | 124,000 | 1,784 |
| 2021-07-27 | 1,850 | 1,900 | 1,802 | 1,837 | 190,300 | 1,837 |
| 2021-07-26 | 1,766 | 1,833 | 1,764 | 1,825 | 153,800 | 1,825 |
| 2021-07-21 | 1,723 | 1,743 | 1,719 | 1,727 | 18,100 | 1,727 |
| 2021-07-20 | 1,705 | 1,745 | 1,705 | 1,711 | 35,100 | 1,711 |
| 2021-07-19 | 1,738 | 1,777 | 1,710 | 1,745 | 59,600 | 1,745 |
| 2021-07-16 | 1,720 | 1,769 | 1,692 | 1,762 | 34,800 | 1,762 |
| 2021-07-15 | 1,802 | 1,809 | 1,716 | 1,722 | 89,800 | 1,722 |
| 2021-07-14 | 1,756 | 1,787 | 1,741 | 1,780 | 35,900 | 1,780 |
| 2021-07-13 | 1,754 | 1,791 | 1,749 | 1,766 | 60,000 | 1,766 |
| 2021-07-12 | 1,720 | 1,745 | 1,711 | 1,741 | 54,300 | 1,741 |
| 2021-07-09 | 1,703 | 1,734 | 1,649 | 1,691 | 117,800 | 1,691 |
| 2021-07-08 | 1,696 | 1,756 | 1,696 | 1,737 | 112,200 | 1,737 |
| 2021-07-07 | 1,659 | 1,694 | 1,652 | 1,685 | 26,300 | 1,685 |
| 2021-07-06 | 1,681 | 1,682 | 1,659 | 1,679 | 22,200 | 1,679 |
| 2021-07-05 | 1,700 | 1,725 | 1,685 | 1,685 | 72,400 | 1,685 |
| 2021-07-02 | 1,621 | 1,663 | 1,621 | 1,660 | 16,100 | 1,660 |
| 2021-07-01 | 1,675 | 1,675 | 1,619 | 1,620 | 21,200 | 1,620 |
| 2021-06-30 | 1,643 | 1,676 | 1,643 | 1,662 | 34,700 | 1,662 |
| 2021-06-29 | 1,677 | 1,679 | 1,614 | 1,622 | 26,700 | 1,622 |
| 2021-06-28 | 1,666 | 1,682 | 1,660 | 1,678 | 30,700 | 1,678 |
| 2021-06-25 | 1,610 | 1,665 | 1,610 | 1,662 | 38,000 | 1,662 |
| 2021-06-24 | 1,612 | 1,624 | 1,599 | 1,603 | 24,600 | 1,603 |
| 2021-06-23 | 1,621 | 1,624 | 1,602 | 1,624 | 27,500 | 1,624 |
| 2021-06-22 | 1,619 | 1,629 | 1,601 | 1,629 | 35,200 | 1,629 |
| 2021-06-21 | 1,580 | 1,595 | 1,572 | 1,585 | 56,500 | 1,585 |
| 2021-06-18 | 1,651 | 1,655 | 1,600 | 1,600 | 64,000 | 1,600 |
| 2021-06-17 | 1,710 | 1,710 | 1,634 | 1,639 | 84,800 | 1,639 |
| 2021-06-16 | 1,643 | 1,697 | 1,640 | 1,697 | 75,600 | 1,697 |
| 2021-06-15 | 1,605 | 1,617 | 1,587 | 1,612 | 29,900 | 1,612 |
| 2021-06-14 | 1,628 | 1,628 | 1,597 | 1,604 | 41,200 | 1,604 |
| 2021-06-11 | 1,635 | 1,641 | 1,621 | 1,624 | 24,200 | 1,624 |
| 2021-06-10 | 1,635 | 1,652 | 1,625 | 1,645 | 15,200 | 1,645 |
| 2021-06-09 | 1,643 | 1,655 | 1,631 | 1,635 | 18,600 | 1,635 |
| 2021-06-08 | 1,690 | 1,690 | 1,647 | 1,649 | 24,400 | 1,649 |
| 2021-06-07 | 1,724 | 1,724 | 1,676 | 1,676 | 25,200 | 1,676 |
| 2021-06-04 | 1,685 | 1,717 | 1,674 | 1,694 | 37,000 | 1,694 |
| 2021-06-03 | 1,705 | 1,705 | 1,669 | 1,674 | 19,000 | 1,674 |
| 2021-06-02 | 1,699 | 1,757 | 1,673 | 1,685 | 112,600 | 1,685 |
| 2021-06-01 | 1,658 | 1,690 | 1,650 | 1,686 | 57,400 | 1,686 |
| 2021-05-31 | 1,645 | 1,671 | 1,635 | 1,658 | 45,700 | 1,658 |
| 2021-05-28 | 1,658 | 1,658 | 1,625 | 1,635 | 40,100 | 1,635 |
| 2021-05-27 | 1,673 | 1,688 | 1,640 | 1,646 | 67,800 | 1,646 |
| 2021-05-26 | 1,651 | 1,683 | 1,648 | 1,673 | 32,200 | 1,673 |
| 2021-05-25 | 1,679 | 1,679 | 1,650 | 1,654 | 41,900 | 1,654 |
| 2021-05-24 | 1,705 | 1,705 | 1,677 | 1,688 | 33,100 | 1,688 |
| 2021-05-21 | 1,684 | 1,710 | 1,668 | 1,695 | 35,900 | 1,695 |
| 2021-05-20 | 1,677 | 1,727 | 1,671 | 1,689 | 52,900 | 1,689 |
| 2021-05-19 | 1,679 | 1,683 | 1,646 | 1,659 | 42,900 | 1,659 |
| 2021-05-18 | 1,604 | 1,685 | 1,604 | 1,679 | 68,800 | 1,679 |
| 2021-05-17 | 1,618 | 1,633 | 1,587 | 1,592 | 60,900 | 1,592 |
| 2021-05-14 | 1,639 | 1,645 | 1,611 | 1,636 | 57,600 | 1,636 |
| 2021-05-13 | 1,586 | 1,643 | 1,560 | 1,599 | 83,000 | 1,599 |
| 2021-05-12 | 1,672 | 1,688 | 1,610 | 1,622 | 70,500 | 1,622 |
| 2021-05-11 | 1,711 | 1,714 | 1,669 | 1,669 | 74,800 | 1,669 |
| 2021-05-10 | 1,748 | 1,761 | 1,730 | 1,732 | 44,500 | 1,732 |
| 2021-05-07 | 1,726 | 1,754 | 1,699 | 1,752 | 63,700 | 1,752 |
| 2021-05-06 | 1,708 | 1,732 | 1,682 | 1,720 | 77,000 | 1,720 |
| 2021-04-30 | 1,725 | 1,731 | 1,698 | 1,703 | 92,500 | 1,703 |
| 2021-04-28 | 1,768 | 1,792 | 1,721 | 1,731 | 271,300 | 1,731 |
| 2021-04-27 | 1,866 | 1,872 | 1,774 | 1,774 | 301,900 | 1,774 |
| 2021-04-26 | 1,910 | 1,956 | 1,888 | 1,943 | 87,300 | 1,943 |
| 2021-04-23 | 1,865 | 1,895 | 1,852 | 1,865 | 37,800 | 1,865 |
| 2021-04-22 | 1,861 | 1,902 | 1,847 | 1,891 | 50,700 | 1,891 |
| 2021-04-21 | 1,900 | 1,910 | 1,836 | 1,845 | 94,600 | 1,845 |
| 2021-04-20 | 1,940 | 1,946 | 1,913 | 1,915 | 44,300 | 1,915 |
| 2021-04-19 | 1,967 | 1,983 | 1,935 | 1,960 | 64,100 | 1,960 |
| 2021-04-16 | 1,930 | 1,958 | 1,906 | 1,956 | 57,800 | 1,956 |
| 2021-04-15 | 1,921 | 1,942 | 1,906 | 1,921 | 51,400 | 1,921 |
| 2021-04-14 | 1,975 | 1,975 | 1,913 | 1,929 | 79,000 | 1,929 |
| 2021-04-13 | 1,980 | 2,014 | 1,960 | 1,992 | 63,800 | 1,992 |
| 2021-04-12 | 1,973 | 2,002 | 1,965 | 1,975 | 50,900 | 1,975 |
| 2021-04-09 | 1,980 | 2,034 | 1,966 | 1,973 | 60,300 | 1,973 |
| 2021-04-08 | 1,963 | 1,988 | 1,927 | 1,967 | 83,300 | 1,967 |
| 2021-04-07 | 1,984 | 1,986 | 1,942 | 1,985 | 39,400 | 1,985 |
| 2021-04-06 | 1,978 | 1,987 | 1,947 | 1,950 | 46,100 | 1,950 |
| 2021-04-05 | 1,970 | 2,009 | 1,947 | 1,994 | 45,400 | 1,994 |
| 2021-04-02 | 1,990 | 1,990 | 1,934 | 1,970 | 44,600 | 1,970 |
| 2021-04-01 | 1,970 | 1,996 | 1,933 | 1,986 | 53,800 | 1,986 |
| 2021-03-31 | 1,961 | 2,018 | 1,941 | 1,978 | 43,700 | 1,978 |
| 2021-03-30 | 1,989 | 2,012 | 1,944 | 1,963 | 33,600 | 1,963 |
| 2021-03-29 | 2,001 | 2,010 | 1,954 | 1,983 | 34,600 | 1,983 |
| 2021-03-26 | 1,960 | 2,011 | 1,953 | 1,991 | 33,700 | 1,991 |
| 2021-03-25 | 1,896 | 1,963 | 1,886 | 1,959 | 38,200 | 1,959 |
| 2021-03-24 | 1,930 | 1,933 | 1,890 | 1,896 | 39,300 | 1,896 |
| 2021-03-23 | 2,030 | 2,033 | 1,970 | 1,970 | 40,100 | 1,970 |
| 2021-03-22 | 2,038 | 2,040 | 2,015 | 2,019 | 33,300 | 2,019 |
| 2021-03-19 | 2,036 | 2,073 | 2,005 | 2,073 | 31,200 | 2,073 |
| 2021-03-18 | 2,063 | 2,090 | 2,044 | 2,068 | 32,000 | 2,068 |
| 2021-03-17 | 2,063 | 2,063 | 2,030 | 2,062 | 26,300 | 2,062 |
| 2021-03-16 | 2,054 | 2,059 | 2,027 | 2,056 | 23,700 | 2,056 |
| 2021-03-15 | 2,052 | 2,063 | 2,012 | 2,054 | 49,200 | 2,054 |
| 2021-03-12 | 2,017 | 2,056 | 2,011 | 2,042 | 53,600 | 2,042 |
| 2021-03-11 | 1,937 | 2,009 | 1,915 | 2,006 | 41,100 | 2,006 |
| 2021-03-10 | 1,951 | 1,975 | 1,905 | 1,920 | 34,700 | 1,920 |
| 2021-03-09 | 1,920 | 1,954 | 1,893 | 1,946 | 37,100 | 1,946 |
| 2021-03-08 | 2,000 | 2,011 | 1,900 | 1,918 | 60,500 | 1,918 |
| 2021-03-05 | 1,957 | 1,964 | 1,891 | 1,951 | 66,500 | 1,951 |
| 2021-03-04 | 2,014 | 2,014 | 1,947 | 1,977 | 72,300 | 1,977 |
| 2021-03-03 | 2,045 | 2,045 | 1,998 | 2,020 | 40,500 | 2,020 |
| 2021-03-02 | 2,144 | 2,158 | 2,013 | 2,058 | 57,900 | 2,058 |
| 2021-03-01 | 2,069 | 2,106 | 2,048 | 2,106 | 56,300 | 2,106 |
| 2021-02-26 | 2,108 | 2,110 | 2,046 | 2,053 | 64,700 | 2,053 |
| 2021-02-25 | 2,169 | 2,187 | 2,100 | 2,113 | 47,800 | 2,113 |
| 2021-02-24 | 2,221 | 2,234 | 2,118 | 2,119 | 77,900 | 2,119 |
| 2021-02-22 | 2,277 | 2,309 | 2,220 | 2,253 | 52,700 | 2,253 |
| 2021-02-19 | 2,306 | 2,321 | 2,217 | 2,235 | 93,300 | 2,235 |
| 2021-02-18 | 2,501 | 2,501 | 2,310 | 2,333 | 126,200 | 2,333 |
| 2021-02-17 | 2,504 | 2,585 | 2,454 | 2,502 | 79,200 | 2,502 |
| 2021-02-16 | 2,500 | 2,615 | 2,491 | 2,508 | 144,900 | 2,508 |
| 2021-02-15 | 2,520 | 2,570 | 2,427 | 2,492 | 152,900 | 2,492 |
| 2021-02-12 | 2,350 | 2,468 | 2,300 | 2,459 | 177,300 | 2,459 |
| 2021-02-10 | 2,345 | 2,358 | 2,302 | 2,345 | 56,200 | 2,345 |
| 2021-02-09 | 2,326 | 2,347 | 2,270 | 2,344 | 69,700 | 2,344 |
| 2021-02-08 | 2,269 | 2,358 | 2,269 | 2,326 | 99,700 | 2,326 |
| 2021-02-05 | 2,283 | 2,283 | 2,194 | 2,278 | 113,100 | 2,278 |
| 2021-02-04 | 2,215 | 2,309 | 2,178 | 2,292 | 235,800 | 2,292 |
| 2021-02-03 | 2,330 | 2,331 | 2,153 | 2,172 | 436,700 | 2,172 |
| 2021-02-02 | 2,030 | 2,080 | 1,998 | 2,069 | 64,100 | 2,069 |
| 2021-02-01 | 1,930 | 2,023 | 1,922 | 1,990 | 50,200 | 1,990 |
| 2021-01-29 | 2,064 | 2,064 | 1,945 | 1,970 | 74,000 | 1,970 |
| 2021-01-28 | 1,973 | 2,067 | 1,971 | 2,064 | 94,500 | 2,064 |
| 2021-01-27 | 2,008 | 2,044 | 1,976 | 2,034 | 50,400 | 2,034 |
| 2021-01-26 | 2,118 | 2,118 | 2,005 | 2,005 | 92,800 | 2,005 |
| 2021-01-25 | 2,110 | 2,147 | 2,080 | 2,118 | 40,900 | 2,118 |
| 2021-01-22 | 2,110 | 2,113 | 2,063 | 2,109 | 46,800 | 2,109 |
| 2021-01-21 | 2,131 | 2,166 | 2,099 | 2,117 | 52,600 | 2,117 |
| 2021-01-20 | 2,185 | 2,195 | 2,098 | 2,132 | 81,800 | 2,132 |
| 2021-01-19 | 2,167 | 2,235 | 2,134 | 2,135 | 77,600 | 2,135 |
| 2021-01-18 | 2,161 | 2,206 | 2,123 | 2,167 | 48,800 | 2,167 |
| 2021-01-15 | 2,229 | 2,290 | 2,168 | 2,170 | 96,800 | 2,170 |
| 2021-01-14 | 2,294 | 2,321 | 2,203 | 2,229 | 107,800 | 2,229 |
| 2021-01-13 | 2,332 | 2,401 | 2,292 | 2,294 | 109,600 | 2,294 |
| 2021-01-12 | 2,260 | 2,345 | 2,258 | 2,313 | 86,000 | 2,313 |
| 2021-01-08 | 2,324 | 2,350 | 2,255 | 2,295 | 131,900 | 2,295 |
| 2021-01-07 | 2,236 | 2,332 | 2,202 | 2,318 | 158,900 | 2,318 |
| 2021-01-06 | 2,233 | 2,275 | 2,160 | 2,186 | 83,300 | 2,186 |
| 2021-01-05 | 2,132 | 2,256 | 2,110 | 2,219 | 117,300 | 2,219 |
| 2021-01-04 | 2,178 | 2,187 | 2,113 | 2,141 | 75,400 | 2,141 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
