6653 (株)正興電機製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 938.46 |
| 1994-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 961.54 |
| 1994-12-12 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 969.23 |
| 1994-12-01 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 961.54 |
| 1994-11-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 1994-11-11 | 1,400 | 1,420 | 1,400 | 1,400 | 20,000 | 1,076.92 |
| 1994-10-26 | 1,430 | 1,430 | 1,430 | 1,430 | 18,000 | 1,100 |
| 1994-10-20 | 1,400 | 1,430 | 1,400 | 1,430 | 6,000 | 1,100 |
| 1994-10-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,084.62 |
| 1994-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,100 |
| 1994-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,100 |
| 1994-09-29 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 1,100 |
| 1994-09-22 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,107.69 |
| 1994-09-21 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,107.69 |
| 1994-09-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,107.69 |
| 1994-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
| 1994-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,153.85 |
| 1994-07-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,223.08 |
| 1994-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,230.77 |
| 1994-07-21 | 1,530 | 1,600 | 1,530 | 1,600 | 22,000 | 1,230.77 |
| 1994-07-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,176.92 |
| 1994-07-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,176.92 |
| 1994-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,192.31 |
| 1994-07-15 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 1,192.31 |
| 1994-07-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,176.92 |
| 1994-07-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,215.38 |
| 1994-07-04 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 | 1,223.08 |
| 1994-07-01 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,192.31 |
| 1994-06-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,207.69 |
| 1994-06-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,215.38 |
| 1994-06-27 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,215.38 |
| 1994-06-24 | 1,610 | 1,630 | 1,600 | 1,610 | 33,000 | 1,238.46 |
| 1994-06-23 | 1,490 | 1,600 | 1,490 | 1,590 | 29,000 | 1,223.08 |
| 1994-06-22 | 1,460 | 1,480 | 1,460 | 1,480 | 22,000 | 1,138.46 |
| 1994-06-21 | 1,450 | 1,470 | 1,450 | 1,470 | 12,000 | 1,130.77 |
| 1994-06-20 | 1,440 | 1,460 | 1,440 | 1,440 | 8,000 | 1,107.69 |
| 1994-06-17 | 1,400 | 1,420 | 1,400 | 1,410 | 8,000 | 1,084.62 |
| 1994-06-16 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 1,076.92 |
| 1994-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,076.92 |
| 1994-06-14 | 1,370 | 1,400 | 1,370 | 1,400 | 6,000 | 1,076.92 |
| 1994-06-13 | 1,320 | 1,390 | 1,320 | 1,380 | 6,000 | 1,061.54 |
| 1994-06-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,007.69 |
| 1994-06-09 | 1,250 | 1,300 | 1,250 | 1,300 | 37,000 | 1,000 |
| 1994-06-08 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 953.85 |
| 1994-06-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1994-06-06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 930.77 |
| 1994-06-03 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 930.77 |
| 1994-06-02 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 930.77 |
| 1994-06-01 | 1,210 | 1,210 | 1,210 | 1,210 | 81,000 | 930.77 |
| 1994-05-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1994-05-25 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 923.08 |
| 1994-05-24 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 938.46 |
| 1994-05-23 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 | 923.08 |
| 1994-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1994-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1994-05-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1994-05-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1994-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1994-04-20 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 923.08 |
| 1994-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1994-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1994-03-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 893.77 |
| 1994-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 893.77 |
| 1994-03-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 893.77 |
| 1994-03-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 893.77 |
| 1994-03-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 893.77 |
| 1994-03-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 893.77 |
| 1994-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 879.12 |
| 1994-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 879.12 |
| 1994-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-02-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 893.77 |
| 1994-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 879.12 |
| 1994-02-23 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 879.12 |
| 1994-02-22 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 879.12 |
| 1994-02-18 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 879.12 |
| 1994-02-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 886.45 |
| 1994-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-02-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 886.45 |
| 1994-02-08 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 886.45 |
| 1994-02-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 893.77 |
| 1994-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 879.12 |
| 1994-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 879.12 |
| 1994-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
| 1994-01-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 879.12 |
| 1994-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 879.12 |
| 1994-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 879.12 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
