6653 (株)正興電機製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 600 | 600 | 599 | 600 | 7,000 | 461.54 |
| 2000-12-28 | 600 | 600 | 600 | 600 | 6,000 | 461.54 |
| 2000-12-27 | 596 | 600 | 596 | 600 | 5,000 | 461.54 |
| 2000-12-26 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 2000-12-18 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 2000-12-04 | 600 | 600 | 600 | 600 | 5,000 | 461.54 |
| 2000-11-27 | 570 | 600 | 570 | 600 | 2,000 | 461.54 |
| 2000-11-16 | 565 | 570 | 565 | 570 | 4,000 | 438.46 |
| 2000-10-30 | 550 | 570 | 550 | 570 | 2,000 | 438.46 |
| 2000-10-26 | 569 | 569 | 569 | 569 | 1,000 | 437.69 |
| 2000-10-16 | 570 | 570 | 570 | 570 | 2,000 | 438.46 |
| 2000-09-26 | 570 | 570 | 570 | 570 | 1,000 | 438.46 |
| 2000-09-20 | 560 | 569 | 560 | 569 | 2,000 | 437.69 |
| 2000-09-19 | 568 | 568 | 568 | 568 | 78,000 | 436.92 |
| 2000-09-18 | 570 | 570 | 570 | 570 | 2,000 | 438.46 |
| 2000-08-29 | 570 | 570 | 570 | 570 | 1,000 | 438.46 |
| 2000-08-28 | 575 | 575 | 490 | 490 | 2,000 | 376.92 |
| 2000-08-24 | 575 | 575 | 575 | 575 | 2,000 | 442.31 |
| 2000-08-23 | 570 | 570 | 570 | 570 | 383,000 | 438.46 |
| 2000-08-08 | 570 | 570 | 570 | 570 | 1,000 | 438.46 |
| 2000-07-26 | 579 | 580 | 579 | 580 | 2,000 | 446.15 |
| 2000-07-17 | 580 | 580 | 580 | 580 | 2,000 | 446.15 |
| 2000-07-10 | 549 | 549 | 549 | 549 | 7,000 | 422.31 |
| 2000-07-07 | 548 | 548 | 548 | 548 | 1,000 | 421.54 |
| 2000-07-05 | 548 | 549 | 548 | 549 | 4,000 | 422.31 |
| 2000-06-27 | 548 | 548 | 548 | 548 | 1,000 | 421.54 |
| 2000-06-22 | 550 | 550 | 550 | 550 | 1,000 | 423.08 |
| 2000-06-16 | 550 | 550 | 550 | 550 | 2,000 | 423.08 |
| 2000-06-13 | 539 | 539 | 539 | 539 | 1,000 | 414.62 |
| 2000-05-26 | 539 | 539 | 539 | 539 | 1,000 | 414.62 |
| 2000-05-16 | 538 | 538 | 538 | 538 | 1,000 | 413.85 |
| 2000-04-26 | 539 | 539 | 539 | 539 | 1,000 | 414.62 |
| 2000-04-17 | 540 | 540 | 540 | 540 | 2,000 | 415.39 |
| 2000-03-27 | 530 | 530 | 529 | 529 | 2,000 | 406.92 |
| 2000-03-21 | 520 | 520 | 520 | 520 | 10,000 | 400 |
| 2000-03-17 | 520 | 520 | 520 | 520 | 2,000 | 400 |
| 2000-03-16 | 540 | 540 | 540 | 540 | 1,000 | 415.39 |
| 2000-03-15 | 520 | 520 | 520 | 520 | 1,000 | 400 |
| 2000-02-28 | 540 | 540 | 540 | 540 | 1,000 | 415.39 |
| 2000-02-16 | 490 | 540 | 490 | 540 | 4,000 | 415.39 |
| 2000-02-01 | 520 | 520 | 520 | 520 | 1,000 | 400 |
| 2000-01-26 | 500 | 500 | 500 | 500 | 1,000 | 384.62 |
| 2000-01-18 | 500 | 500 | 500 | 500 | 247,000 | 384.62 |
| 2000-01-17 | 500 | 500 | 500 | 500 | 2,000 | 384.62 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
