6653 (株)正興電機製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 974.36 |
| 1992-12-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 974.36 |
| 1992-12-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 989.01 |
| 1992-12-16 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 996.34 |
| 1992-12-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1992-12-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1992-12-11 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 996.34 |
| 1992-12-10 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 996.34 |
| 1992-12-08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 996.34 |
| 1992-12-07 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 952.38 |
| 1992-12-04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 945.06 |
| 1992-11-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 937.73 |
| 1992-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 952.38 |
| 1992-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 952.38 |
| 1992-11-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 937.73 |
| 1992-11-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 937.73 |
| 1992-11-11 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 930.40 |
| 1992-11-10 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 945.06 |
| 1992-11-09 | 1,350 | 1,350 | 1,310 | 1,310 | 14,000 | 959.71 |
| 1992-11-06 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,003.66 |
| 1992-11-05 | 1,350 | 1,370 | 1,340 | 1,370 | 18,000 | 1,003.66 |
| 1992-11-04 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 | 989.01 |
| 1992-11-02 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 1,003.66 |
| 1992-10-30 | 1,400 | 1,400 | 1,350 | 1,400 | 11,000 | 1,025.64 |
| 1992-10-29 | 1,230 | 1,400 | 1,200 | 1,400 | 55,000 | 1,025.64 |
| 1992-10-28 | 1,200 | 1,250 | 1,200 | 1,250 | 21,000 | 915.75 |
| 1992-10-27 | 1,130 | 1,160 | 1,130 | 1,160 | 5,000 | 849.82 |
| 1992-10-26 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 805.86 |
| 1992-10-23 | 1,050 | 1,080 | 1,050 | 1,050 | 9,000 | 769.23 |
| 1992-10-22 | 1,000 | 1,050 | 1,000 | 1,030 | 11,000 | 754.58 |
| 1992-10-21 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 739.93 |
| 1992-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 732.60 |
| 1992-10-19 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 747.25 |
| 1992-10-16 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 739.93 |
| 1992-10-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 776.56 |
| 1992-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 901.10 |
| 1992-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,025.64 |
| 1992-09-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,062.27 |
| 1992-09-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,047.62 |
| 1992-09-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,062.27 |
| 1992-08-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,084.25 |
| 1992-08-17 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,106.23 |
| 1992-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,098.90 |
| 1992-08-11 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,106.23 |
| 1992-07-29 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,113.55 |
| 1992-07-28 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,098.90 |
| 1992-07-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,142.86 |
| 1992-07-16 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,142.86 |
| 1992-07-06 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,164.84 |
| 1992-06-30 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,172.16 |
| 1992-06-25 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,223.44 |
| 1992-06-16 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,362.64 |
| 1992-06-15 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,362.64 |
| 1992-06-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,435.90 |
| 1992-05-26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,457.88 |
| 1992-05-18 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,479.85 |
| 1992-04-16 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,494.51 |
| 1992-03-16 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 1,494.51 |
| 1992-03-13 | 2,040 | 2,040 | 2,040 | 2,040 | 5,000 | 1,494.51 |
| 1992-03-09 | 2,060 | 2,080 | 2,020 | 2,080 | 7,000 | 1,523.81 |
| 1992-03-06 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,523.81 |
| 1992-03-05 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 1,523.81 |
| 1992-02-25 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,538.46 |
| 1992-02-21 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,538.46 |
| 1992-02-17 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,538.46 |
| 1992-02-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,538.46 |
| 1992-02-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,538.46 |
| 1992-02-05 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 1,538.46 |
| 1992-02-04 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,538.46 |
| 1992-01-31 | 2,110 | 2,120 | 2,100 | 2,120 | 4,000 | 1,553.11 |
| 1992-01-30 | 2,110 | 2,120 | 2,100 | 2,120 | 6,000 | 1,553.11 |
| 1992-01-28 | 2,120 | 2,120 | 2,100 | 2,120 | 4,000 | 1,553.11 |
| 1992-01-23 | 2,120 | 2,130 | 2,120 | 2,130 | 3,000 | 1,560.44 |
| 1992-01-22 | 2,130 | 2,130 | 2,110 | 2,130 | 16,000 | 1,560.44 |
| 1992-01-09 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,560.44 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
