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
1993-12-271,2101,2101,2101,2101,000886.45
1993-12-161,2001,2101,2001,2104,000886.45
1993-12-081,2101,2101,2101,2102,000886.45
1993-12-061,2401,2501,2301,23012,000901.10
1993-11-261,2501,2501,2501,2501,000915.75
1993-11-171,2601,2601,2601,2602,000923.08
1993-11-161,2701,2801,2701,2802,000937.73
1993-10-281,3001,3001,3001,3001,000952.38
1993-10-261,3101,3101,3101,3101,000959.71
1993-10-251,3001,3001,3001,3001,000952.38
1993-10-201,3101,3101,3101,3103,000959.71
1993-10-181,3201,3201,3201,3201,000967.03
1993-09-291,3301,3301,3301,3301,000974.36
1993-09-271,3501,3501,3501,3501,000989.01
1993-09-161,3501,3501,3501,3501,000989.01
1993-08-311,3701,3701,3701,3701,0001,003.66
1993-08-301,3901,3901,3901,3905,0001,018.32
1993-08-271,3901,3901,3901,3903,0001,018.32
1993-08-201,3801,3801,3801,3801,0001,010.99
1993-08-171,4001,4001,4001,4002,0001,025.64
1993-08-161,4001,4001,4001,4002,0001,025.64
1993-08-101,3801,3801,3801,3801,0001,010.99
1993-08-091,3801,3801,3801,3801,0001,010.99
1993-07-261,4001,4001,4001,4001,0001,025.64
1993-07-161,4001,4101,4001,4103,0001,032.97
1993-07-121,3901,3901,3901,3901,0001,018.32
1993-07-071,3901,3901,3901,3901,0001,018.32
1993-07-051,4001,4001,4001,4004,0001,025.64
1993-07-011,3901,3901,3901,3902,0001,018.32
1993-06-301,3901,3901,3901,3901,0001,018.32
1993-06-281,4001,4201,3901,3907,0001,018.32
1993-06-251,3801,3801,3801,3801,0001,010.99
1993-06-161,5101,5101,5101,5101,0001,106.23
1993-06-141,5301,5301,5301,5301,0001,120.88
1993-06-111,5301,5301,5301,5302,0001,120.88
1993-06-101,5301,5301,5301,5306,0001,120.88
1993-06-081,5501,5501,5401,55011,0001,135.53
1993-06-071,5001,5001,5001,5002,0001,098.90
1993-06-031,4601,4601,4601,4605,0001,069.60
1993-05-311,4501,4501,4501,4502,0001,062.27
1993-05-281,4501,4501,4501,4502,0001,062.27
1993-05-271,5001,5001,5001,5002,0001,098.90
1993-05-261,5001,5001,5001,5005,0001,098.90
1993-05-251,5301,5301,5201,5204,0001,113.55
1993-05-211,5601,5601,5601,5601,0001,142.86
1993-05-201,5901,5901,5901,5903,0001,164.84
1993-05-191,6001,6201,6001,62015,0001,186.81
1993-05-181,5001,6201,5001,62036,0001,186.81
1993-05-171,4801,4801,4801,48044,0001,084.25
1993-05-141,4401,4601,4301,46013,0001,069.60
1993-05-121,4201,4201,4201,4201,0001,040.29
1993-05-111,4301,4301,4101,4102,0001,032.97
1993-05-101,4301,4301,4301,4302,0001,047.62
1993-05-071,4301,4301,4301,4302,0001,047.62
1993-05-061,4301,4301,4301,43016,0001,047.62
1993-04-301,4401,4401,4301,4309,0001,047.62
1993-04-281,4301,4301,4301,4305,0001,047.62
1993-04-271,4301,4301,4301,4301,0001,047.62
1993-04-261,4301,4301,4301,4301,0001,047.62
1993-04-221,4301,4301,4301,4301,0001,047.62
1993-04-161,4301,4301,4301,4301,0001,047.62
1993-04-151,4401,4401,4401,4402,0001,054.95
1993-04-141,4401,4401,4201,4208,0001,040.29
1993-04-131,3701,4201,3701,4009,0001,025.64
1993-04-121,3601,3601,3601,3603,000996.34
1993-04-091,3401,3501,3401,3408,000981.69
1993-04-081,3401,3401,3401,3401,000981.69
1993-04-021,3201,3401,3201,3404,000981.69
1993-04-011,3401,3401,3401,3401,000981.69
1993-03-311,3401,3401,3401,3403,000981.69
1993-03-301,3001,3401,3001,3403,000981.69
1993-03-291,3001,3001,3001,3002,000952.38
1993-03-191,3001,3001,3001,30013,000952.38
1993-03-181,3001,3001,3001,30015,000952.38
1993-03-171,3001,3001,3001,3001,000952.38
1993-03-161,3001,3001,3001,3003,000952.38
1993-02-261,3301,3301,3301,3301,000974.36
1993-02-161,3401,3401,3401,3401,000981.69
1993-01-291,3401,3401,3401,3402,000981.69
1993-01-271,3401,3401,3401,3401,000981.69
1993-01-261,3401,3401,3401,3401,000981.69
1993-01-211,3401,3401,3401,3401,000981.69
1993-01-191,3401,3401,3401,3402,000981.69
1993-01-181,3401,3401,3401,3402,000981.69
1993-01-141,3401,3401,3401,3402,000981.69
1993-01-131,3401,3401,3401,3404,000981.69
1993-01-121,3401,3401,3401,3402,000981.69
1993-01-111,3401,3401,3401,3405,000981.69
1993-01-081,3401,3401,3401,3402,000981.69
1993-01-051,3401,3401,3401,3407,000981.69

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