6653 (株)正興電機製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 839 | 839 | 839 | 839 | 1,000 | 645.39 |
| 1996-12-18 | 839 | 839 | 839 | 839 | 3,000 | 645.39 |
| 1996-12-16 | 840 | 840 | 840 | 840 | 2,000 | 646.15 |
| 1996-12-10 | 845 | 845 | 845 | 845 | 1,000 | 650 |
| 1996-12-09 | 849 | 850 | 849 | 850 | 4,000 | 653.85 |
| 1996-11-26 | 845 | 845 | 845 | 845 | 1,000 | 650 |
| 1996-11-18 | 845 | 850 | 845 | 850 | 2,000 | 653.85 |
| 1996-10-28 | 905 | 905 | 905 | 905 | 1,000 | 696.15 |
| 1996-10-16 | 920 | 925 | 920 | 925 | 2,000 | 711.54 |
| 1996-09-26 | 925 | 925 | 925 | 925 | 1,000 | 711.54 |
| 1996-09-17 | 925 | 925 | 925 | 925 | 2,000 | 711.54 |
| 1996-08-16 | 948 | 948 | 944 | 944 | 4,000 | 726.15 |
| 1996-08-07 | 949 | 949 | 949 | 949 | 1,000 | 730 |
| 1996-07-29 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1996-07-22 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1996-07-18 | 970 | 970 | 951 | 951 | 2,000 | 731.54 |
| 1996-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1996-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 769.23 |
| 1996-07-10 | 975 | 975 | 975 | 975 | 1,000 | 750 |
| 1996-07-09 | 975 | 975 | 975 | 975 | 1,000 | 750 |
| 1996-07-08 | 975 | 975 | 975 | 975 | 1,000 | 750 |
| 1996-07-05 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1996-07-03 | 965 | 965 | 965 | 965 | 1,000 | 742.31 |
| 1996-07-02 | 963 | 965 | 963 | 965 | 2,000 | 742.31 |
| 1996-06-28 | 951 | 951 | 950 | 950 | 3,000 | 730.77 |
| 1996-06-26 | 951 | 951 | 950 | 950 | 8,000 | 730.77 |
| 1996-06-25 | 935 | 935 | 920 | 920 | 4,000 | 707.69 |
| 1996-06-21 | 935 | 935 | 935 | 935 | 1,000 | 719.23 |
| 1996-06-17 | 952 | 952 | 952 | 952 | 1,000 | 732.31 |
| 1996-06-12 | 952 | 952 | 952 | 952 | 1,000 | 732.31 |
| 1996-06-07 | 952 | 952 | 952 | 952 | 1,000 | 732.31 |
| 1996-06-04 | 939 | 942 | 939 | 942 | 3,000 | 724.62 |
| 1996-05-31 | 967 | 967 | 967 | 967 | 1,000 | 743.85 |
| 1996-05-29 | 951 | 960 | 951 | 960 | 2,000 | 738.46 |
| 1996-05-28 | 949 | 949 | 931 | 931 | 4,000 | 716.15 |
| 1996-05-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 776.92 |
| 1996-05-22 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 776.92 |
| 1996-05-21 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 776.92 |
| 1996-05-20 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 784.62 |
| 1996-05-17 | 1,040 | 1,050 | 1,020 | 1,020 | 6,000 | 784.62 |
| 1996-05-16 | 1,040 | 1,060 | 1,040 | 1,040 | 5,000 | 800 |
| 1996-05-15 | 1,000 | 1,040 | 1,000 | 1,040 | 22,000 | 800 |
| 1996-05-14 | 956 | 1,000 | 956 | 1,000 | 19,000 | 769.23 |
| 1996-05-13 | 945 | 954 | 945 | 954 | 6,000 | 733.85 |
| 1996-05-10 | 920 | 940 | 920 | 940 | 4,000 | 723.08 |
| 1996-05-09 | 920 | 920 | 920 | 920 | 2,000 | 707.69 |
| 1996-05-08 | 912 | 912 | 911 | 911 | 2,000 | 700.77 |
| 1996-05-02 | 911 | 911 | 911 | 911 | 2,000 | 700.77 |
| 1996-05-01 | 911 | 911 | 911 | 911 | 2,000 | 700.77 |
| 1996-04-26 | 911 | 911 | 911 | 911 | 2,000 | 700.77 |
| 1996-04-25 | 910 | 911 | 910 | 911 | 5,000 | 700.77 |
| 1996-04-24 | 911 | 911 | 910 | 910 | 2,000 | 700 |
| 1996-04-23 | 911 | 911 | 911 | 911 | 3,000 | 700.77 |
| 1996-04-22 | 901 | 911 | 901 | 911 | 4,000 | 700.77 |
| 1996-04-19 | 910 | 910 | 901 | 910 | 7,000 | 700 |
| 1996-04-18 | 911 | 911 | 911 | 911 | 2,000 | 700.77 |
| 1996-04-17 | 903 | 903 | 903 | 903 | 1,000 | 694.62 |
| 1996-04-16 | 905 | 905 | 905 | 905 | 2,000 | 696.15 |
| 1996-04-15 | 890 | 900 | 890 | 900 | 2,000 | 692.31 |
| 1996-04-12 | 880 | 880 | 880 | 880 | 1,000 | 676.92 |
| 1996-04-11 | 870 | 870 | 870 | 870 | 2,000 | 669.23 |
| 1996-04-09 | 860 | 870 | 860 | 870 | 3,000 | 669.23 |
| 1996-04-04 | 830 | 830 | 830 | 830 | 1,000 | 638.46 |
| 1996-04-03 | 820 | 820 | 820 | 820 | 2,000 | 630.77 |
| 1996-04-02 | 811 | 811 | 811 | 811 | 1,000 | 623.85 |
| 1996-04-01 | 810 | 811 | 810 | 811 | 2,000 | 623.85 |
| 1996-03-28 | 809 | 809 | 809 | 809 | 2,000 | 622.31 |
| 1996-03-26 | 809 | 809 | 809 | 809 | 1,000 | 622.31 |
| 1996-03-25 | 810 | 820 | 810 | 810 | 7,000 | 623.08 |
| 1996-03-22 | 801 | 809 | 801 | 809 | 3,000 | 622.31 |
| 1996-03-21 | 809 | 809 | 801 | 801 | 3,000 | 616.15 |
| 1996-03-19 | 771 | 810 | 771 | 810 | 5,000 | 623.08 |
| 1996-03-18 | 770 | 770 | 763 | 763 | 4,000 | 586.92 |
| 1996-03-13 | 761 | 761 | 761 | 761 | 2,000 | 585.39 |
| 1996-03-11 | 760 | 760 | 760 | 760 | 2,000 | 584.62 |
| 1996-03-06 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 1996-02-29 | 775 | 775 | 770 | 770 | 4,000 | 592.31 |
| 1996-02-28 | 775 | 775 | 775 | 775 | 3,000 | 596.15 |
| 1996-02-26 | 790 | 790 | 790 | 790 | 1,000 | 607.69 |
| 1996-02-20 | 800 | 800 | 800 | 800 | 2,000 | 615.39 |
| 1996-02-16 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1996-02-15 | 800 | 800 | 795 | 795 | 2,000 | 611.54 |
| 1996-02-13 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1996-02-08 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1996-02-07 | 810 | 815 | 809 | 815 | 5,000 | 626.92 |
| 1996-02-06 | 810 | 815 | 810 | 815 | 7,000 | 626.92 |
| 1996-02-05 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1996-02-02 | 775 | 775 | 775 | 775 | 1,000 | 596.15 |
| 1996-02-01 | 775 | 775 | 775 | 775 | 1,000 | 596.15 |
| 1996-01-31 | 775 | 775 | 775 | 775 | 3,000 | 596.15 |
| 1996-01-30 | 780 | 780 | 780 | 780 | 1,000 | 600 |
| 1996-01-29 | 785 | 785 | 780 | 780 | 2,000 | 600 |
| 1996-01-26 | 785 | 785 | 785 | 785 | 2,000 | 603.85 |
| 1996-01-25 | 775 | 775 | 775 | 775 | 2,000 | 596.15 |
| 1996-01-24 | 775 | 775 | 775 | 775 | 2,000 | 596.15 |
| 1996-01-23 | 775 | 775 | 775 | 775 | 1,000 | 596.15 |
| 1996-01-22 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1996-01-19 | 750 | 750 | 750 | 750 | 2,000 | 576.92 |
| 1996-01-18 | 741 | 741 | 741 | 741 | 1,000 | 570 |
| 1996-01-17 | 704 | 704 | 704 | 704 | 4,000 | 541.54 |
| 1996-01-16 | 702 | 707 | 701 | 702 | 30,000 | 540 |
| 1996-01-12 | 700 | 700 | 700 | 700 | 10,000 | 538.46 |
| 1996-01-11 | 720 | 720 | 710 | 710 | 6,000 | 546.15 |
| 1996-01-10 | 730 | 730 | 720 | 720 | 9,000 | 553.85 |
| 1996-01-09 | 740 | 740 | 740 | 740 | 4,000 | 569.23 |
| 1996-01-08 | 750 | 750 | 740 | 740 | 11,000 | 569.23 |
| 1996-01-05 | 750 | 750 | 750 | 750 | 32,000 | 576.92 |
| 1996-01-04 | 750 | 750 | 750 | 750 | 12,000 | 576.92 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
