6653 (株)正興電機製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 1995-12-27 | 770 | 770 | 770 | 770 | 2,000 | 592.31 |
| 1995-12-26 | 780 | 780 | 780 | 780 | 12,000 | 600 |
| 1995-12-21 | 790 | 790 | 790 | 790 | 111,000 | 607.69 |
| 1995-12-20 | 805 | 805 | 805 | 805 | 1,000 | 619.23 |
| 1995-12-19 | 805 | 805 | 805 | 805 | 1,000 | 619.23 |
| 1995-12-18 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1995-12-14 | 810 | 810 | 810 | 810 | 16,000 | 623.08 |
| 1995-12-11 | 815 | 820 | 815 | 815 | 6,000 | 626.92 |
| 1995-12-05 | 830 | 830 | 830 | 830 | 1,000 | 638.46 |
| 1995-11-27 | 840 | 840 | 840 | 840 | 1,000 | 646.15 |
| 1995-11-16 | 840 | 840 | 840 | 840 | 1,000 | 646.15 |
| 1995-10-26 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-10-16 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1995-09-27 | 850 | 850 | 850 | 850 | 3,000 | 653.85 |
| 1995-09-26 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-09-21 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-09-19 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-09-18 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1995-08-28 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-08-21 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-08-17 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-08-16 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-07-26 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-07-21 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-07-17 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-07-11 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1995-07-10 | 850 | 860 | 850 | 860 | 9,000 | 661.54 |
| 1995-07-05 | 848 | 848 | 848 | 848 | 1,000 | 652.31 |
| 1995-06-26 | 849 | 849 | 849 | 849 | 1,000 | 653.08 |
| 1995-06-16 | 849 | 850 | 849 | 850 | 2,000 | 653.85 |
| 1995-05-30 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1995-05-26 | 880 | 880 | 880 | 880 | 2,000 | 676.92 |
| 1995-05-24 | 890 | 900 | 890 | 900 | 4,000 | 692.31 |
| 1995-05-16 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1995-05-12 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1995-05-11 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1995-05-02 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1995-04-28 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1995-04-27 | 890 | 890 | 890 | 890 | 3,000 | 684.62 |
| 1995-04-26 | 900 | 900 | 890 | 890 | 3,000 | 684.62 |
| 1995-04-20 | 899 | 900 | 899 | 900 | 5,000 | 692.31 |
| 1995-04-18 | 920 | 920 | 910 | 910 | 6,000 | 700 |
| 1995-04-14 | 910 | 910 | 910 | 910 | 1,000 | 700 |
| 1995-04-12 | 910 | 910 | 910 | 910 | 16,000 | 700 |
| 1995-04-07 | 910 | 910 | 910 | 910 | 1,000 | 700 |
| 1995-04-04 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1995-04-03 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1995-03-31 | 890 | 890 | 890 | 890 | 58,000 | 684.62 |
| 1995-03-30 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1995-03-27 | 915 | 915 | 915 | 915 | 2,000 | 703.85 |
| 1995-03-20 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1995-03-17 | 965 | 965 | 965 | 965 | 2,000 | 742.31 |
| 1995-03-16 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1995-03-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 830.77 |
| 1995-02-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 861.54 |
| 1995-02-07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 876.92 |
| 1995-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 884.62 |
| 1995-01-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 915.39 |
| 1995-01-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 938.46 |
| 1995-01-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
