6653 (株)正興電機製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 999 | 1,023 | 996 | 1,023 | 33,500 | 1,023 |
| 2022-09-27 | 1,009 | 1,012 | 997 | 1,000 | 13,300 | 1,000 |
| 2022-09-26 | 1,024 | 1,024 | 997 | 997 | 41,300 | 997 |
| 2022-09-22 | 1,003 | 1,031 | 1,003 | 1,022 | 20,500 | 1,022 |
| 2022-09-21 | 1,015 | 1,017 | 1,004 | 1,017 | 21,100 | 1,017 |
| 2022-09-20 | 1,026 | 1,033 | 1,019 | 1,019 | 16,200 | 1,019 |
| 2022-09-16 | 1,043 | 1,044 | 1,026 | 1,026 | 27,000 | 1,026 |
| 2022-09-15 | 1,061 | 1,063 | 1,036 | 1,042 | 32,700 | 1,042 |
| 2022-09-14 | 1,048 | 1,072 | 1,047 | 1,054 | 30,300 | 1,054 |
| 2022-09-13 | 1,087 | 1,094 | 1,079 | 1,084 | 12,500 | 1,084 |
| 2022-09-12 | 1,083 | 1,087 | 1,078 | 1,087 | 10,600 | 1,087 |
| 2022-09-09 | 1,075 | 1,082 | 1,072 | 1,075 | 14,100 | 1,075 |
| 2022-09-08 | 1,067 | 1,081 | 1,067 | 1,078 | 21,800 | 1,078 |
| 2022-09-07 | 1,073 | 1,076 | 1,062 | 1,067 | 15,200 | 1,067 |
| 2022-09-06 | 1,080 | 1,087 | 1,072 | 1,073 | 15,500 | 1,073 |
| 2022-09-05 | 1,065 | 1,083 | 1,061 | 1,080 | 19,900 | 1,080 |
| 2022-09-02 | 1,084 | 1,084 | 1,070 | 1,070 | 19,400 | 1,070 |
| 2022-09-01 | 1,091 | 1,100 | 1,082 | 1,084 | 18,500 | 1,084 |
| 2022-08-31 | 1,097 | 1,109 | 1,092 | 1,103 | 16,400 | 1,103 |
| 2022-08-30 | 1,077 | 1,097 | 1,076 | 1,097 | 23,100 | 1,097 |
| 2022-08-29 | 1,074 | 1,113 | 1,073 | 1,075 | 68,900 | 1,075 |
| 2022-08-26 | 1,106 | 1,114 | 1,100 | 1,104 | 12,700 | 1,104 |
| 2022-08-25 | 1,095 | 1,097 | 1,085 | 1,097 | 7,900 | 1,097 |
| 2022-08-24 | 1,094 | 1,097 | 1,086 | 1,091 | 11,100 | 1,091 |
| 2022-08-23 | 1,075 | 1,094 | 1,075 | 1,094 | 30,300 | 1,094 |
| 2022-08-22 | 1,090 | 1,092 | 1,080 | 1,090 | 25,300 | 1,090 |
| 2022-08-19 | 1,109 | 1,114 | 1,103 | 1,108 | 13,100 | 1,108 |
| 2022-08-18 | 1,103 | 1,109 | 1,092 | 1,098 | 22,800 | 1,098 |
| 2022-08-17 | 1,104 | 1,121 | 1,092 | 1,113 | 27,100 | 1,113 |
| 2022-08-16 | 1,107 | 1,110 | 1,099 | 1,107 | 17,600 | 1,107 |
| 2022-08-15 | 1,112 | 1,114 | 1,094 | 1,108 | 31,900 | 1,108 |
| 2022-08-12 | 1,093 | 1,105 | 1,084 | 1,105 | 24,500 | 1,105 |
| 2022-08-10 | 1,085 | 1,085 | 1,069 | 1,078 | 19,500 | 1,078 |
| 2022-08-09 | 1,096 | 1,096 | 1,077 | 1,092 | 23,300 | 1,092 |
| 2022-08-08 | 1,102 | 1,104 | 1,088 | 1,096 | 27,700 | 1,096 |
| 2022-08-05 | 1,097 | 1,099 | 1,086 | 1,097 | 30,500 | 1,097 |
| 2022-08-04 | 1,095 | 1,097 | 1,074 | 1,097 | 36,500 | 1,097 |
| 2022-08-03 | 1,118 | 1,124 | 1,081 | 1,087 | 55,700 | 1,087 |
| 2022-08-02 | 1,136 | 1,149 | 1,111 | 1,113 | 41,500 | 1,113 |
| 2022-08-01 | 1,188 | 1,188 | 1,113 | 1,131 | 96,500 | 1,131 |
| 2022-07-29 | 1,201 | 1,203 | 1,188 | 1,192 | 60,200 | 1,192 |
| 2022-07-28 | 1,207 | 1,222 | 1,193 | 1,193 | 213,400 | 1,193 |
| 2022-07-27 | 1,200 | 1,217 | 1,185 | 1,204 | 39,500 | 1,204 |
| 2022-07-26 | 1,188 | 1,211 | 1,179 | 1,205 | 39,800 | 1,205 |
| 2022-07-25 | 1,208 | 1,214 | 1,182 | 1,186 | 48,000 | 1,186 |
| 2022-07-22 | 1,221 | 1,221 | 1,201 | 1,214 | 42,300 | 1,214 |
| 2022-07-21 | 1,190 | 1,225 | 1,187 | 1,221 | 56,800 | 1,221 |
| 2022-07-20 | 1,179 | 1,200 | 1,179 | 1,197 | 49,700 | 1,197 |
| 2022-07-19 | 1,157 | 1,177 | 1,149 | 1,173 | 57,500 | 1,173 |
| 2022-07-15 | 1,153 | 1,153 | 1,113 | 1,128 | 34,600 | 1,128 |
| 2022-07-14 | 1,118 | 1,159 | 1,105 | 1,157 | 46,900 | 1,157 |
| 2022-07-13 | 1,123 | 1,129 | 1,105 | 1,119 | 30,800 | 1,119 |
| 2022-07-12 | 1,116 | 1,132 | 1,100 | 1,124 | 43,500 | 1,124 |
| 2022-07-11 | 1,128 | 1,152 | 1,108 | 1,130 | 62,200 | 1,130 |
| 2022-07-08 | 1,061 | 1,117 | 1,061 | 1,104 | 73,200 | 1,104 |
| 2022-07-07 | 1,034 | 1,053 | 1,030 | 1,053 | 25,800 | 1,053 |
| 2022-07-06 | 1,061 | 1,065 | 1,033 | 1,033 | 27,800 | 1,033 |
| 2022-07-05 | 1,058 | 1,078 | 1,056 | 1,075 | 29,800 | 1,075 |
| 2022-07-04 | 1,038 | 1,053 | 1,033 | 1,053 | 29,000 | 1,053 |
| 2022-07-01 | 1,051 | 1,051 | 1,015 | 1,030 | 39,900 | 1,030 |
| 2022-06-30 | 1,089 | 1,089 | 1,054 | 1,054 | 28,300 | 1,054 |
| 2022-06-29 | 1,087 | 1,106 | 1,072 | 1,097 | 30,000 | 1,097 |
| 2022-06-28 | 1,092 | 1,092 | 1,075 | 1,092 | 24,000 | 1,092 |
| 2022-06-27 | 1,092 | 1,092 | 1,064 | 1,080 | 37,800 | 1,080 |
| 2022-06-24 | 1,068 | 1,075 | 1,061 | 1,072 | 15,000 | 1,072 |
| 2022-06-23 | 1,042 | 1,072 | 1,042 | 1,068 | 27,000 | 1,068 |
| 2022-06-22 | 1,072 | 1,073 | 1,049 | 1,050 | 22,700 | 1,050 |
| 2022-06-21 | 1,041 | 1,076 | 1,041 | 1,071 | 24,000 | 1,071 |
| 2022-06-20 | 1,071 | 1,071 | 1,034 | 1,040 | 20,100 | 1,040 |
| 2022-06-17 | 1,062 | 1,068 | 1,042 | 1,056 | 28,300 | 1,056 |
| 2022-06-16 | 1,109 | 1,109 | 1,076 | 1,080 | 25,900 | 1,080 |
| 2022-06-15 | 1,120 | 1,120 | 1,081 | 1,081 | 27,900 | 1,081 |
| 2022-06-14 | 1,107 | 1,123 | 1,098 | 1,120 | 22,500 | 1,120 |
| 2022-06-13 | 1,130 | 1,130 | 1,108 | 1,117 | 28,800 | 1,117 |
| 2022-06-10 | 1,193 | 1,193 | 1,147 | 1,156 | 52,100 | 1,156 |
| 2022-06-09 | 1,163 | 1,210 | 1,163 | 1,210 | 46,900 | 1,210 |
| 2022-06-08 | 1,141 | 1,166 | 1,138 | 1,166 | 34,700 | 1,166 |
| 2022-06-07 | 1,137 | 1,138 | 1,125 | 1,134 | 17,100 | 1,134 |
| 2022-06-06 | 1,131 | 1,144 | 1,119 | 1,137 | 17,400 | 1,137 |
| 2022-06-03 | 1,122 | 1,138 | 1,119 | 1,138 | 22,900 | 1,138 |
| 2022-06-02 | 1,126 | 1,133 | 1,110 | 1,122 | 24,600 | 1,122 |
| 2022-06-01 | 1,102 | 1,135 | 1,102 | 1,135 | 31,700 | 1,135 |
| 2022-05-31 | 1,100 | 1,112 | 1,088 | 1,112 | 32,500 | 1,112 |
| 2022-05-30 | 1,102 | 1,131 | 1,092 | 1,092 | 40,800 | 1,092 |
| 2022-05-27 | 1,099 | 1,108 | 1,083 | 1,096 | 21,100 | 1,096 |
| 2022-05-26 | 1,107 | 1,121 | 1,089 | 1,095 | 19,800 | 1,095 |
| 2022-05-25 | 1,103 | 1,112 | 1,091 | 1,108 | 17,100 | 1,108 |
| 2022-05-24 | 1,121 | 1,121 | 1,101 | 1,114 | 16,000 | 1,114 |
| 2022-05-23 | 1,091 | 1,130 | 1,091 | 1,128 | 28,800 | 1,128 |
| 2022-05-20 | 1,110 | 1,110 | 1,077 | 1,102 | 20,800 | 1,102 |
| 2022-05-19 | 1,068 | 1,118 | 1,068 | 1,113 | 23,700 | 1,113 |
| 2022-05-18 | 1,093 | 1,100 | 1,080 | 1,100 | 20,600 | 1,100 |
| 2022-05-17 | 1,072 | 1,093 | 1,070 | 1,093 | 17,200 | 1,093 |
| 2022-05-16 | 1,087 | 1,087 | 1,060 | 1,082 | 21,500 | 1,082 |
| 2022-05-13 | 1,044 | 1,078 | 1,043 | 1,078 | 19,700 | 1,078 |
| 2022-05-12 | 1,062 | 1,062 | 1,031 | 1,035 | 18,400 | 1,035 |
| 2022-05-11 | 1,075 | 1,084 | 1,052 | 1,073 | 19,200 | 1,073 |
| 2022-05-10 | 1,068 | 1,084 | 1,034 | 1,081 | 26,300 | 1,081 |
| 2022-05-09 | 1,120 | 1,120 | 1,072 | 1,074 | 21,200 | 1,074 |
| 2022-05-06 | 1,105 | 1,125 | 1,090 | 1,111 | 26,800 | 1,111 |
| 2022-05-02 | 1,129 | 1,133 | 1,086 | 1,105 | 28,000 | 1,105 |
| 2022-04-28 | 1,161 | 1,161 | 1,113 | 1,135 | 33,100 | 1,135 |
| 2022-04-27 | 1,164 | 1,164 | 1,129 | 1,131 | 50,700 | 1,131 |
| 2022-04-26 | 1,125 | 1,188 | 1,124 | 1,188 | 44,400 | 1,188 |
| 2022-04-25 | 1,138 | 1,138 | 1,104 | 1,104 | 45,100 | 1,104 |
| 2022-04-22 | 1,183 | 1,185 | 1,150 | 1,154 | 28,200 | 1,154 |
| 2022-04-21 | 1,210 | 1,228 | 1,198 | 1,206 | 45,200 | 1,206 |
| 2022-04-20 | 1,205 | 1,214 | 1,185 | 1,198 | 34,100 | 1,198 |
| 2022-04-19 | 1,202 | 1,207 | 1,186 | 1,190 | 15,700 | 1,190 |
| 2022-04-18 | 1,216 | 1,223 | 1,177 | 1,199 | 23,400 | 1,199 |
| 2022-04-15 | 1,215 | 1,220 | 1,171 | 1,217 | 34,100 | 1,217 |
| 2022-04-14 | 1,180 | 1,219 | 1,164 | 1,218 | 32,500 | 1,218 |
| 2022-04-13 | 1,153 | 1,175 | 1,150 | 1,175 | 20,100 | 1,175 |
| 2022-04-12 | 1,200 | 1,200 | 1,156 | 1,160 | 19,500 | 1,160 |
| 2022-04-11 | 1,204 | 1,228 | 1,189 | 1,208 | 24,200 | 1,208 |
| 2022-04-08 | 1,208 | 1,224 | 1,188 | 1,204 | 21,800 | 1,204 |
| 2022-04-07 | 1,210 | 1,212 | 1,184 | 1,208 | 36,400 | 1,208 |
| 2022-04-06 | 1,255 | 1,255 | 1,224 | 1,228 | 16,400 | 1,228 |
| 2022-04-05 | 1,268 | 1,268 | 1,238 | 1,266 | 31,200 | 1,266 |
| 2022-04-04 | 1,260 | 1,260 | 1,245 | 1,255 | 16,700 | 1,255 |
| 2022-04-01 | 1,263 | 1,263 | 1,230 | 1,260 | 25,100 | 1,260 |
| 2022-03-31 | 1,277 | 1,296 | 1,248 | 1,274 | 34,200 | 1,274 |
| 2022-03-30 | 1,277 | 1,278 | 1,249 | 1,278 | 27,700 | 1,278 |
| 2022-03-29 | 1,247 | 1,259 | 1,225 | 1,259 | 20,100 | 1,259 |
| 2022-03-28 | 1,256 | 1,256 | 1,230 | 1,236 | 21,700 | 1,236 |
| 2022-03-25 | 1,268 | 1,274 | 1,246 | 1,266 | 31,500 | 1,266 |
| 2022-03-24 | 1,247 | 1,268 | 1,221 | 1,268 | 46,100 | 1,268 |
| 2022-03-23 | 1,252 | 1,286 | 1,236 | 1,262 | 66,100 | 1,262 |
| 2022-03-22 | 1,207 | 1,298 | 1,183 | 1,227 | 161,600 | 1,227 |
| 2022-03-18 | 1,164 | 1,189 | 1,153 | 1,189 | 30,700 | 1,189 |
| 2022-03-17 | 1,137 | 1,167 | 1,136 | 1,167 | 29,700 | 1,167 |
| 2022-03-16 | 1,145 | 1,145 | 1,120 | 1,136 | 22,400 | 1,136 |
| 2022-03-15 | 1,159 | 1,159 | 1,117 | 1,129 | 36,700 | 1,129 |
| 2022-03-14 | 1,146 | 1,158 | 1,110 | 1,147 | 29,000 | 1,147 |
| 2022-03-11 | 1,148 | 1,152 | 1,129 | 1,146 | 38,800 | 1,146 |
| 2022-03-10 | 1,115 | 1,154 | 1,109 | 1,154 | 43,800 | 1,154 |
| 2022-03-09 | 1,056 | 1,076 | 1,028 | 1,055 | 33,700 | 1,055 |
| 2022-03-08 | 1,046 | 1,072 | 1,018 | 1,026 | 24,000 | 1,026 |
| 2022-03-07 | 1,105 | 1,105 | 1,044 | 1,058 | 31,600 | 1,058 |
| 2022-03-04 | 1,152 | 1,156 | 1,117 | 1,133 | 29,500 | 1,133 |
| 2022-03-03 | 1,168 | 1,172 | 1,147 | 1,157 | 25,800 | 1,157 |
| 2022-03-02 | 1,126 | 1,158 | 1,123 | 1,151 | 36,600 | 1,151 |
| 2022-03-01 | 1,129 | 1,155 | 1,123 | 1,151 | 27,600 | 1,151 |
| 2022-02-28 | 1,030 | 1,122 | 1,030 | 1,122 | 25,200 | 1,122 |
| 2022-02-25 | 1,030 | 1,122 | 1,030 | 1,112 | 56,400 | 1,112 |
| 2022-02-24 | 1,030 | 1,074 | 1,030 | 1,073 | 37,400 | 1,073 |
| 2022-02-22 | 1,063 | 1,075 | 1,046 | 1,049 | 14,800 | 1,049 |
| 2022-02-21 | 1,064 | 1,083 | 1,046 | 1,080 | 20,300 | 1,080 |
| 2022-02-18 | 1,062 | 1,100 | 1,051 | 1,094 | 34,100 | 1,094 |
| 2022-02-17 | 1,081 | 1,090 | 1,061 | 1,080 | 26,400 | 1,080 |
| 2022-02-16 | 1,086 | 1,090 | 1,074 | 1,081 | 26,000 | 1,081 |
| 2022-02-15 | 1,096 | 1,096 | 1,059 | 1,070 | 30,600 | 1,070 |
| 2022-02-14 | 1,100 | 1,100 | 1,052 | 1,076 | 68,100 | 1,076 |
| 2022-02-10 | 1,154 | 1,180 | 1,114 | 1,130 | 175,600 | 1,130 |
| 2022-02-09 | 1,022 | 1,034 | 1,004 | 1,034 | 16,500 | 1,034 |
| 2022-02-08 | 1,038 | 1,038 | 1,022 | 1,022 | 15,700 | 1,022 |
| 2022-02-07 | 1,047 | 1,050 | 1,031 | 1,038 | 16,000 | 1,038 |
| 2022-02-04 | 1,043 | 1,050 | 1,029 | 1,047 | 21,000 | 1,047 |
| 2022-02-03 | 1,050 | 1,050 | 1,010 | 1,043 | 31,700 | 1,043 |
| 2022-02-02 | 1,000 | 1,055 | 1,000 | 1,051 | 26,400 | 1,051 |
| 2022-02-01 | 1,008 | 1,027 | 1,000 | 1,000 | 24,700 | 1,000 |
| 2022-01-31 | 991 | 1,011 | 990 | 1,003 | 16,600 | 1,003 |
| 2022-01-28 | 979 | 994 | 961 | 994 | 33,700 | 994 |
| 2022-01-27 | 999 | 999 | 951 | 969 | 31,100 | 969 |
| 2022-01-26 | 1,005 | 1,014 | 996 | 996 | 19,300 | 996 |
| 2022-01-25 | 1,028 | 1,028 | 982 | 991 | 33,900 | 991 |
| 2022-01-24 | 1,025 | 1,037 | 1,004 | 1,028 | 17,300 | 1,028 |
| 2022-01-21 | 1,021 | 1,021 | 1,002 | 1,021 | 17,800 | 1,021 |
| 2022-01-20 | 998 | 1,044 | 991 | 1,037 | 32,200 | 1,037 |
| 2022-01-19 | 1,053 | 1,066 | 999 | 1,005 | 39,000 | 1,005 |
| 2022-01-18 | 1,110 | 1,118 | 1,076 | 1,076 | 30,600 | 1,076 |
| 2022-01-17 | 1,145 | 1,146 | 1,106 | 1,106 | 29,800 | 1,106 |
| 2022-01-14 | 1,140 | 1,142 | 1,102 | 1,115 | 35,700 | 1,115 |
| 2022-01-13 | 1,173 | 1,179 | 1,159 | 1,162 | 22,300 | 1,162 |
| 2022-01-12 | 1,147 | 1,173 | 1,141 | 1,173 | 27,200 | 1,173 |
| 2022-01-11 | 1,165 | 1,176 | 1,133 | 1,139 | 32,200 | 1,139 |
| 2022-01-07 | 1,186 | 1,208 | 1,165 | 1,183 | 35,400 | 1,183 |
| 2022-01-06 | 1,244 | 1,244 | 1,181 | 1,181 | 39,800 | 1,181 |
| 2022-01-05 | 1,260 | 1,292 | 1,231 | 1,272 | 56,200 | 1,272 |
| 2022-01-04 | 1,229 | 1,261 | 1,222 | 1,256 | 52,000 | 1,256 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
