6653 (株)正興電機製作所の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,960	2,980	2,940	2,980	31,000	2,183.15
1990-12-27	2,910	2,940	2,900	2,920	42,000	2,139.19
1990-12-26	2,920	2,940	2,910	2,940	13,000	2,153.85
1990-12-25	2,930	2,940	2,900	2,940	77,000	2,153.85
1990-12-21	2,930	2,960	2,930	2,960	31,000	2,168.50
1990-12-20	2,950	2,950	2,940	2,940	21,000	2,153.85
1990-12-19	2,960	2,960	2,960	2,960	17,000	2,168.50
1990-12-18	2,950	2,950	2,930	2,940	28,000	2,153.85
1990-12-17	2,960	2,960	2,940	2,960	20,000	2,168.50
1990-12-14	2,920	2,960	2,910	2,960	16,000	2,168.50
1990-12-13	2,950	2,960	2,950	2,950	27,000	2,161.17
1990-12-12	2,950	2,960	2,940	2,960	34,000	2,168.50
1990-12-11	2,950	2,960	2,930	2,960	20,000	2,168.50
1990-12-10	2,970	2,970	2,930	2,950	12,000	2,161.17
1990-12-07	2,950	2,980	2,950	2,970	11,000	2,175.82
1990-12-06	2,920	2,980	2,920	2,980	19,000	2,183.15
1990-12-05	2,900	2,940	2,890	2,940	31,000	2,153.85
1990-12-04	2,970	2,980	2,910	2,920	36,000	2,139.19
1990-12-03	2,960	3,000	2,960	2,980	20,000	2,183.15
1990-11-30	2,970	2,970	2,940	2,970	33,000	2,175.82
1990-11-29	2,970	2,990	2,950	2,980	46,000	2,183.15
1990-11-28	3,010	3,010	2,960	3,000	84,000	2,197.80
1990-11-27	3,020	3,020	2,980	3,010	54,000	2,205.13
1990-11-26	3,040	3,040	3,020	3,020	59,000	2,212.45
1990-11-22	2,990	3,040	2,980	3,020	54,000	2,212.45
1990-11-21	3,000	3,000	2,950	2,990	34,000	2,190.48
1990-11-20	2,980	3,050	2,980	3,050	157,000	2,234.43
1990-11-19	2,940	2,980	2,920	2,970	61,000	2,175.82
1990-11-16	2,940	2,950	2,910	2,950	43,000	2,161.17
1990-11-15	2,900	2,950	2,890	2,940	38,000	2,153.85
1990-11-14	2,920	2,920	2,890	2,910	22,000	2,131.87
1990-11-13	2,880	2,920	2,870	2,920	24,000	2,139.19
1990-11-09	2,850	2,880	2,830	2,880	30,000	2,109.89
1990-11-08	2,830	2,850	2,830	2,850	22,000	2,087.91
1990-11-07	2,870	2,880	2,830	2,850	60,000	2,087.91
1990-11-06	2,910	2,950	2,880	2,880	41,000	2,109.89
1990-11-05	2,890	2,950	2,890	2,900	48,000	2,124.54
1990-11-02	2,870	2,890	2,870	2,880	68,000	2,109.89
1990-11-01	2,940	2,940	2,870	2,880	94,000	2,109.89
1990-10-31	2,870	2,980	2,860	2,980	209,000	2,183.15
1990-10-30	2,820	2,850	2,820	2,850	86,000	2,087.91
1990-10-29	2,810	2,830	2,810	2,820	111,000	2,065.93
1990-10-26	2,840	2,850	2,810	2,810	113,000	2,058.61
1990-10-25	2,910	2,950	2,800	2,840	339,000	2,080.59
1990-10-24	2,730	2,830	2,730	2,830	512,000	2,073.26

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6653 (株)正興電機製作所 の時系列データ [1990年度]

6653 (株)正興電機製作所の時系列データ [1990年度]