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
2023-06-081,0081,01199199638,300996
2023-06-071,0041,0189971,00978,8001,009
2023-06-069741,0059701,00458,8001,004
2023-06-0597198097097744,600977
2023-06-0296396695896141,200961
2023-06-0197097896096457,800964
2023-05-3198799097097051,000970
2023-05-3099199697899239,300992
2023-05-291,0001,00399199124,900991
2023-05-261,0071,00799499543,800995
2023-05-251,0011,0091,0011,00716,9001,007
2023-05-241,0011,0161,0011,00320,6001,003
2023-05-231,0221,0221,0001,00548,8001,005
2023-05-221,0041,0231,0041,02338,3001,023
2023-05-191,0071,0381,0011,001108,8001,001
2023-05-181,0101,0141,0021,00829,9001,008
2023-05-171,0121,0141,0061,00921,4001,009
2023-05-161,0171,0171,0061,01225,5001,012
2023-05-151,0171,0221,0101,01524,9001,015
2023-05-121,0161,0161,0091,01223,0001,012
2023-05-111,0161,0221,0121,01618,4001,016
2023-05-101,0401,0401,0121,01835,3001,018
2023-05-091,0241,0511,0241,03144,0001,031
2023-05-081,0251,0321,0151,02438,6001,024
2023-05-021,0331,0471,0221,02435,8001,024
2023-05-011,0091,0481,0091,04889,2001,048
2023-04-281,0141,0199981,00263,7001,002
2023-04-271,0071,0199901,007176,9001,007
2023-04-261,0631,0731,0511,058100,8001,058
2023-04-251,0501,0741,0501,06054,4001,060
2023-04-241,0501,0661,0471,05227,7001,052
2023-04-211,0351,0521,0291,04227,4001,042
2023-04-201,0381,0561,0381,04319,4001,043
2023-04-191,0531,0531,0361,04641,0001,046
2023-04-181,0621,0631,0541,05536,1001,055
2023-04-171,0621,0681,0491,06233,8001,062
2023-04-141,0911,0911,0571,06265,5001,062
2023-04-131,0421,0821,0351,08275,3001,082
2023-04-121,0341,0481,0321,04153,3001,041
2023-04-111,0221,0341,0131,03460,2001,034
2023-04-101,0091,0131,0001,00721,9001,007
2023-04-079911,0079911,00219,5001,002
2023-04-069981,00099099022,900990
2023-04-051,0011,00799699920,600999
2023-04-041,0061,0161,0001,01226,8001,012
2023-04-031,0201,0281,0031,00637,2001,006
2023-03-311,0261,0301,0101,01619,3001,016
2023-03-301,0041,0271,0001,02641,4001,026
2023-03-299971,0059931,00546,3001,005
2023-03-2898999498399326,600993
2023-03-2798299097298730,600987
2023-03-2496997996697615,900976
2023-03-2395697895597730,000977
2023-03-2295296295296219,800962
2023-03-2096096094694622,000946
2023-03-1795096194595917,800959
2023-03-1693894492494131,200941
2023-03-1593995893895333,200953
2023-03-1493993991592081,700920
2023-03-1397097594895483,100954
2023-03-1097498397298143,700981
2023-03-0998599098098322,100983
2023-03-0898098897598645,400986
2023-03-0797998897998824,700988
2023-03-0698598597797925,600979
2023-03-0398198597498252,900982
2023-03-0299399998298227,800982
2023-03-0199099698199332,200993
2023-02-281,0001,00399599516,200995
2023-02-271,0031,0061,0001,00411,5001,004
2023-02-249931,0039871,00323,3001,003
2023-02-2297998897998517,500985
2023-02-2199699798598931,400989
2023-02-209881,0029851,00137,0001,001
2023-02-1798599097597837,100978
2023-02-169981,00198799538,500995
2023-02-151,0051,00699499634,200996
2023-02-141,0181,0279981,00030,3001,000
2023-02-131,0301,0301,0061,02025,8001,020
2023-02-101,0321,0441,0231,02723,3001,027
2023-02-091,0121,0451,0121,03753,3001,037
2023-02-081,0101,0129971,00530,7001,005
2023-02-071,0191,0271,0021,01144,8001,011
2023-02-061,0121,0291,0111,01531,1001,015
2023-02-031,0351,0361,0081,01082,6001,010
2023-02-021,0511,0591,0291,035325,1001,035
2023-02-0197497595095615,800956
2023-01-3194697094697018,900970
2023-01-3094496094095278,600952
2023-01-2792893692593418,400934
2023-01-2693893892393216,500932
2023-01-2593393992993315,000933
2023-01-2492893992693526,700935
2023-01-2392693292392816,200928
2023-01-2091192791092421,200924
2023-01-1991691991191316,200913
2023-01-1891592991092134,300921
2023-01-1791592491591816,600918
2023-01-1692993191891828,300918
2023-01-1393794693193315,500933
2023-01-1295996293493727,800937
2023-01-1194195394195212,100952
2023-01-1094094693594311,800943
2023-01-0693594093393910,300939
2023-01-0595095093693628,700936
2023-01-0496296295095023,900950

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