6653 (株)正興電機製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 886.45 |
| 1993-12-16 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 886.45 |
| 1993-12-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 886.45 |
| 1993-12-06 | 1,240 | 1,250 | 1,230 | 1,230 | 12,000 | 901.10 |
| 1993-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 915.75 |
| 1993-11-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 923.08 |
| 1993-11-16 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 937.73 |
| 1993-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 952.38 |
| 1993-10-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 959.71 |
| 1993-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 952.38 |
| 1993-10-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 959.71 |
| 1993-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 967.03 |
| 1993-09-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 974.36 |
| 1993-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 989.01 |
| 1993-09-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 989.01 |
| 1993-08-31 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,003.66 |
| 1993-08-30 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,018.32 |
| 1993-08-27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,018.32 |
| 1993-08-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,010.99 |
| 1993-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,025.64 |
| 1993-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,025.64 |
| 1993-08-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,010.99 |
| 1993-08-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,010.99 |
| 1993-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,025.64 |
| 1993-07-16 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,032.97 |
| 1993-07-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,018.32 |
| 1993-07-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,018.32 |
| 1993-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,025.64 |
| 1993-07-01 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,018.32 |
| 1993-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,018.32 |
| 1993-06-28 | 1,400 | 1,420 | 1,390 | 1,390 | 7,000 | 1,018.32 |
| 1993-06-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,010.99 |
| 1993-06-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,106.23 |
| 1993-06-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,120.88 |
| 1993-06-11 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,120.88 |
| 1993-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 1,120.88 |
| 1993-06-08 | 1,550 | 1,550 | 1,540 | 1,550 | 11,000 | 1,135.53 |
| 1993-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,098.90 |
| 1993-06-03 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,069.60 |
| 1993-05-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,062.27 |
| 1993-05-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,062.27 |
| 1993-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,098.90 |
| 1993-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,098.90 |
| 1993-05-25 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,113.55 |
| 1993-05-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,142.86 |
| 1993-05-20 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,164.84 |
| 1993-05-19 | 1,600 | 1,620 | 1,600 | 1,620 | 15,000 | 1,186.81 |
| 1993-05-18 | 1,500 | 1,620 | 1,500 | 1,620 | 36,000 | 1,186.81 |
| 1993-05-17 | 1,480 | 1,480 | 1,480 | 1,480 | 44,000 | 1,084.25 |
| 1993-05-14 | 1,440 | 1,460 | 1,430 | 1,460 | 13,000 | 1,069.60 |
| 1993-05-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,040.29 |
| 1993-05-11 | 1,430 | 1,430 | 1,410 | 1,410 | 2,000 | 1,032.97 |
| 1993-05-10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,047.62 |
| 1993-05-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,047.62 |
| 1993-05-06 | 1,430 | 1,430 | 1,430 | 1,430 | 16,000 | 1,047.62 |
| 1993-04-30 | 1,440 | 1,440 | 1,430 | 1,430 | 9,000 | 1,047.62 |
| 1993-04-28 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,047.62 |
| 1993-04-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,047.62 |
| 1993-04-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,047.62 |
| 1993-04-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,047.62 |
| 1993-04-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,047.62 |
| 1993-04-15 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,054.95 |
| 1993-04-14 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 | 1,040.29 |
| 1993-04-13 | 1,370 | 1,420 | 1,370 | 1,400 | 9,000 | 1,025.64 |
| 1993-04-12 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 996.34 |
| 1993-04-09 | 1,340 | 1,350 | 1,340 | 1,340 | 8,000 | 981.69 |
| 1993-04-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1993-04-02 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 981.69 |
| 1993-04-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1993-03-31 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 981.69 |
| 1993-03-30 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 | 981.69 |
| 1993-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 952.38 |
| 1993-03-19 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 952.38 |
| 1993-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 952.38 |
| 1993-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 952.38 |
| 1993-03-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 952.38 |
| 1993-02-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 974.36 |
| 1993-02-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1993-01-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 981.69 |
| 1993-01-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1993-01-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1993-01-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 981.69 |
| 1993-01-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 981.69 |
| 1993-01-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 981.69 |
| 1993-01-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 981.69 |
| 1993-01-13 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 981.69 |
| 1993-01-12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 981.69 |
| 1993-01-11 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 981.69 |
| 1993-01-08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 981.69 |
| 1993-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 981.69 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
