6653 (株)正興電機製作所の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-17	2,130	2,130	2,130	2,130	15,000	1,560.44
1991-12-16	2,130	2,130	2,130	2,130	2,000	1,560.44
1991-12-09	2,130	2,140	2,130	2,140	5,000	1,567.77
1991-12-04	2,150	2,150	2,150	2,150	1,000	1,575.09
1991-11-29	2,160	2,170	2,160	2,170	42,000	1,589.74
1991-11-28	2,160	2,160	2,160	2,160	3,000	1,582.42
1991-11-19	2,180	2,180	2,180	2,180	3,000	1,597.07
1991-11-18	2,180	2,180	2,170	2,170	6,000	1,589.74
1991-11-05	2,200	2,200	2,200	2,200	5,000	1,611.72
1991-11-01	2,100	2,190	2,100	2,190	50,000	1,604.40
1991-10-24	2,200	2,200	2,190	2,190	14,000	1,604.40
1991-10-17	2,200	2,200	2,200	2,200	1,000	1,611.72
1991-10-16	2,200	2,200	2,200	2,200	1,000	1,611.72
1991-09-19	2,190	2,200	2,190	2,200	3,000	1,611.72
1991-09-17	2,240	2,240	2,190	2,200	5,000	1,611.72
1991-09-13	2,290	2,290	2,290	2,290	1,000	1,677.66
1991-09-05	2,350	2,350	2,350	2,350	1,000	1,721.61
1991-09-02	2,440	2,440	2,370	2,370	4,000	1,736.26
1991-08-22	2,450	2,450	2,450	2,450	2,000	1,794.87
1991-08-19	2,450	2,450	2,450	2,450	1,000	1,794.87
1991-08-13	2,470	2,470	2,470	2,470	1,000	1,809.52
1991-08-12	2,470	2,470	2,470	2,470	1,000	1,809.52
1991-08-06	2,470	2,470	2,470	2,470	1,000	1,809.52
1991-08-01	2,500	2,500	2,490	2,500	3,000	1,831.50
1991-07-31	2,500	2,500	2,500	2,500	1,000	1,831.50
1991-07-30	2,550	2,550	2,550	2,550	5,000	1,868.13
1991-07-25	2,550	2,550	2,540	2,550	3,000	1,868.13
1991-07-24	2,550	2,550	2,550	2,550	1,000	1,868.13
1991-07-22	2,550	2,550	2,550	2,550	3,000	1,868.13
1991-07-16	2,580	2,580	2,580	2,580	1,000	1,890.11
1991-07-10	2,590	2,590	2,590	2,590	1,000	1,897.44
1991-07-08	2,630	2,630	2,630	2,630	4,000	1,926.74
1991-07-05	2,600	2,600	2,600	2,600	21,000	1,904.76
1991-06-26	2,590	2,640	2,580	2,640	10,000	1,934.07
1991-06-25	2,570	2,610	2,570	2,610	20,000	1,912.09
1991-06-24	2,570	2,590	2,570	2,590	4,000	1,897.44
1991-06-21	2,570	2,590	2,570	2,590	21,000	1,897.44
1991-06-20	2,570	2,570	2,570	2,570	6,000	1,882.78
1991-06-19	2,560	2,570	2,560	2,570	2,000	1,882.78
1991-06-17	2,570	2,570	2,570	2,570	1,000	1,882.78
1991-06-06	2,590	2,590	2,590	2,590	3,000	1,897.44
1991-06-05	2,600	2,600	2,600	2,600	10,000	1,904.76
1991-05-30	2,600	2,600	2,600	2,600	6,000	1,904.76
1991-05-29	2,600	2,600	2,600	2,600	4,000	1,904.76
1991-05-23	2,620	2,630	2,620	2,630	8,000	1,926.74
1991-05-16	2,640	2,640	2,630	2,630	3,000	1,926.74
1991-05-13	2,650	2,650	2,650	2,650	3,000	1,941.39
1991-05-10	2,650	2,650	2,650	2,650	2,000	1,941.39
1991-05-09	2,670	2,670	2,650	2,650	14,000	1,941.39
1991-05-08	2,680	2,680	2,670	2,670	3,000	1,956.04
1991-05-07	2,680	2,680	2,680	2,680	10,000	1,963.37
1991-05-01	2,680	2,680	2,680	2,680	2,000	1,963.37
1991-04-26	2,650	2,680	2,650	2,680	17,000	1,963.37
1991-04-25	2,650	2,680	2,650	2,680	5,000	1,963.37
1991-04-24	2,670	2,680	2,670	2,680	5,000	1,963.37
1991-04-23	2,680	2,680	2,680	2,680	1,000	1,963.37
1991-04-22	2,680	2,680	2,680	2,680	5,000	1,963.37
1991-04-19	2,680	2,680	2,680	2,680	7,000	1,963.37
1991-04-18	2,680	2,680	2,670	2,680	19,000	1,963.37
1991-04-17	2,680	2,680	2,680	2,680	1,000	1,963.37
1991-04-16	2,680	2,680	2,680	2,680	2,000	1,963.37
1991-04-15	2,650	2,650	2,650	2,650	4,000	1,941.39
1991-04-12	2,650	2,650	2,640	2,640	6,000	1,934.07
1991-04-11	2,620	2,650	2,610	2,610	6,000	1,912.09
1991-04-10	2,600	2,630	2,600	2,630	6,000	1,926.74
1991-04-01	2,630	2,630	2,630	2,630	8,000	1,926.74
1991-03-28	2,630	2,630	2,630	2,630	1,000	1,926.74
1991-03-25	2,890	2,890	2,880	2,890	11,000	2,117.22
1991-03-20	2,890	2,890	2,890	2,890	11,000	2,117.22
1991-03-19	2,890	2,890	2,890	2,890	2,000	2,117.22
1991-03-18	2,890	2,890	2,890	2,890	5,000	2,117.22
1991-03-15	2,870	2,900	2,870	2,900	5,000	2,124.54
1991-03-14	2,890	2,900	2,870	2,900	3,000	2,124.54
1991-03-12	2,890	2,900	2,850	2,900	8,000	2,124.54
1991-03-06	2,910	2,910	2,900	2,910	8,000	2,131.87
1991-03-04	2,900	2,900	2,860	2,900	12,000	2,124.54
1991-03-01	2,900	2,920	2,900	2,920	13,000	2,139.19
1991-02-26	2,900	2,900	2,900	2,900	6,000	2,124.54
1991-02-25	2,900	2,900	2,900	2,900	2,000	2,124.54
1991-02-22	2,920	2,920	2,920	2,920	4,000	2,139.19
1991-02-21	2,900	2,920	2,900	2,920	20,000	2,139.19
1991-02-20	2,900	2,900	2,900	2,900	5,000	2,124.54
1991-02-19	2,920	2,920	2,920	2,920	2,000	2,139.19
1991-02-18	2,920	2,920	2,920	2,920	5,000	2,139.19
1991-02-15	2,900	2,910	2,900	2,910	3,000	2,131.87
1991-02-14	2,880	2,900	2,870	2,900	29,000	2,124.54
1991-02-13	2,880	2,900	2,880	2,900	3,000	2,124.54
1991-02-12	2,890	2,900	2,890	2,900	8,000	2,124.54
1991-02-08	2,900	2,900	2,880	2,900	6,000	2,124.54
1991-02-07	2,900	2,900	2,900	2,900	10,000	2,124.54
1991-02-06	2,900	2,900	2,880	2,900	18,000	2,124.54
1991-02-05	2,900	2,900	2,900	2,900	3,000	2,124.54
1991-02-04	2,900	2,910	2,900	2,910	5,000	2,131.87
1991-02-01	2,900	2,920	2,900	2,910	12,000	2,131.87
1991-01-31	2,920	2,920	2,920	2,920	3,000	2,139.19
1991-01-30	2,900	2,920	2,900	2,920	5,000	2,139.19
1991-01-29	2,900	2,930	2,900	2,930	25,000	2,146.52
1991-01-28	2,900	2,910	2,900	2,910	36,000	2,131.87
1991-01-25	2,900	2,900	2,900	2,900	1,000	2,124.54
1991-01-24	2,900	2,900	2,890	2,900	24,000	2,124.54
1991-01-23	2,900	2,900	2,900	2,900	2,000	2,124.54
1991-01-22	2,900	2,900	2,900	2,900	6,000	2,124.54
1991-01-21	2,900	2,900	2,900	2,900	6,000	2,124.54
1991-01-18	2,880	2,900	2,880	2,900	6,000	2,124.54
1991-01-16	2,910	2,910	2,880	2,900	6,000	2,124.54
1991-01-14	2,920	2,930	2,900	2,920	16,000	2,139.19
1991-01-11	2,920	2,940	2,900	2,900	12,000	2,124.54
1991-01-10	2,940	2,940	2,940	2,940	10,000	2,153.85
1991-01-09	2,920	2,960	2,880	2,880	27,000	2,109.89
1991-01-08	2,940	2,940	2,910	2,940	8,000	2,153.85

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

6653 (株)正興電機製作所 の時系列データ [1991年度]

6653 (株)正興電機製作所の時系列データ [1991年度]