6653 (株)正興電機製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 545 | 545 | 545 | 545 | 2,000 | 419.23 |
| 1997-12-26 | 535 | 535 | 535 | 535 | 1,000 | 411.54 |
| 1997-12-25 | 530 | 530 | 530 | 530 | 2,000 | 407.69 |
| 1997-12-24 | 530 | 530 | 530 | 530 | 2,000 | 407.69 |
| 1997-12-22 | 535 | 535 | 535 | 535 | 3,000 | 411.54 |
| 1997-12-19 | 535 | 535 | 535 | 535 | 2,000 | 411.54 |
| 1997-12-17 | 535 | 535 | 535 | 535 | 2,000 | 411.54 |
| 1997-12-16 | 535 | 545 | 535 | 535 | 5,000 | 411.54 |
| 1997-12-15 | 535 | 535 | 535 | 535 | 3,000 | 411.54 |
| 1997-12-08 | 530 | 535 | 530 | 535 | 9,000 | 411.54 |
| 1997-12-05 | 530 | 530 | 530 | 530 | 8,000 | 407.69 |
| 1997-11-26 | 545 | 545 | 545 | 545 | 2,000 | 419.23 |
| 1997-11-20 | 560 | 560 | 560 | 560 | 1,000 | 430.77 |
| 1997-11-17 | 520 | 550 | 520 | 550 | 6,000 | 423.08 |
| 1997-11-06 | 549 | 549 | 549 | 549 | 2,000 | 422.31 |
| 1997-10-27 | 560 | 560 | 560 | 560 | 2,000 | 430.77 |
| 1997-10-24 | 550 | 550 | 550 | 550 | 3,000 | 423.08 |
| 1997-10-22 | 569 | 569 | 569 | 569 | 1,000 | 437.69 |
| 1997-10-16 | 569 | 570 | 569 | 570 | 2,000 | 438.46 |
| 1997-10-09 | 570 | 570 | 570 | 570 | 2,000 | 438.46 |
| 1997-09-29 | 590 | 590 | 590 | 590 | 3,000 | 453.85 |
| 1997-09-26 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 1997-09-22 | 600 | 600 | 600 | 600 | 3,000 | 461.54 |
| 1997-09-19 | 595 | 595 | 595 | 595 | 1,000 | 457.69 |
| 1997-09-16 | 600 | 600 | 600 | 600 | 9,000 | 461.54 |
| 1997-09-12 | 600 | 600 | 600 | 600 | 4,000 | 461.54 |
| 1997-08-18 | 617 | 617 | 617 | 617 | 1,000 | 474.62 |
| 1997-07-28 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 1997-07-16 | 620 | 625 | 620 | 625 | 10,000 | 480.77 |
| 1997-07-15 | 620 | 620 | 620 | 620 | 9,000 | 476.92 |
| 1997-07-07 | 598 | 620 | 598 | 620 | 6,000 | 476.92 |
| 1997-07-02 | 600 | 600 | 600 | 600 | 2,000 | 461.54 |
| 1997-07-01 | 610 | 610 | 610 | 610 | 3,000 | 469.23 |
| 1997-06-26 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 1997-06-24 | 600 | 600 | 600 | 600 | 25,000 | 461.54 |
| 1997-06-23 | 600 | 600 | 600 | 600 | 25,000 | 461.54 |
| 1997-06-19 | 620 | 620 | 590 | 590 | 52,000 | 453.85 |
| 1997-06-17 | 620 | 620 | 620 | 620 | 2,000 | 476.92 |
| 1997-06-12 | 610 | 610 | 610 | 610 | 1,000 | 469.23 |
| 1997-06-11 | 630 | 630 | 610 | 610 | 3,000 | 469.23 |
| 1997-06-10 | 640 | 650 | 640 | 650 | 2,000 | 500 |
| 1997-06-05 | 620 | 630 | 620 | 630 | 2,000 | 484.62 |
| 1997-06-03 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 1997-05-28 | 610 | 610 | 610 | 610 | 1,000 | 469.23 |
| 1997-05-27 | 610 | 610 | 600 | 600 | 5,000 | 461.54 |
| 1997-05-26 | 590 | 600 | 590 | 591 | 6,000 | 454.62 |
| 1997-05-21 | 590 | 590 | 590 | 590 | 1,000 | 453.85 |
| 1997-05-16 | 580 | 590 | 580 | 590 | 2,000 | 453.85 |
| 1997-05-14 | 570 | 570 | 570 | 570 | 1,000 | 438.46 |
| 1997-05-13 | 560 | 560 | 560 | 560 | 1,000 | 430.77 |
| 1997-05-07 | 560 | 560 | 560 | 560 | 1,000 | 430.77 |
| 1997-05-06 | 550 | 550 | 550 | 550 | 3,000 | 423.08 |
| 1997-05-01 | 520 | 530 | 520 | 530 | 7,000 | 407.69 |
| 1997-04-28 | 500 | 500 | 500 | 500 | 4,000 | 384.62 |
| 1997-04-25 | 500 | 500 | 500 | 500 | 5,000 | 384.62 |
| 1997-04-23 | 493 | 493 | 493 | 493 | 3,000 | 379.23 |
| 1997-04-22 | 495 | 495 | 495 | 495 | 2,000 | 380.77 |
| 1997-04-18 | 493 | 493 | 493 | 493 | 5,000 | 379.23 |
| 1997-04-17 | 491 | 491 | 491 | 491 | 10,000 | 377.69 |
| 1997-04-16 | 460 | 463 | 460 | 463 | 20,000 | 356.15 |
| 1997-04-15 | 460 | 460 | 460 | 460 | 4,000 | 353.85 |
| 1997-04-14 | 460 | 460 | 460 | 460 | 10,000 | 353.85 |
| 1997-04-11 | 460 | 478 | 460 | 470 | 38,000 | 361.54 |
| 1997-04-04 | 658 | 658 | 658 | 658 | 10,000 | 506.15 |
| 1997-04-03 | 678 | 678 | 678 | 678 | 11,000 | 521.54 |
| 1997-03-28 | 758 | 758 | 758 | 758 | 1,000 | 583.08 |
| 1997-03-26 | 758 | 758 | 758 | 758 | 1,000 | 583.08 |
| 1997-03-17 | 769 | 769 | 769 | 769 | 2,000 | 591.54 |
| 1997-03-11 | 778 | 778 | 778 | 778 | 1,000 | 598.46 |
| 1997-03-03 | 779 | 779 | 779 | 779 | 8,000 | 599.23 |
| 1997-02-26 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1997-02-17 | 800 | 800 | 800 | 800 | 2,000 | 615.39 |
| 1997-02-05 | 815 | 815 | 815 | 815 | 20,000 | 626.92 |
| 1997-01-27 | 830 | 830 | 830 | 830 | 1,000 | 638.46 |
| 1997-01-16 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1997-01-14 | 849 | 849 | 849 | 849 | 3,000 | 653.08 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
