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
