6653 (株)正興電機製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 599 | 599 | 599 | 599 | 1,000 | 460.77 |
| 2001-12-19 | 599 | 599 | 599 | 599 | 5,000 | 460.77 |
| 2001-12-17 | 599 | 599 | 599 | 599 | 1,000 | 460.77 |
| 2001-12-10 | 598 | 599 | 598 | 599 | 3,000 | 460.77 |
| 2001-11-30 | 598 | 600 | 598 | 600 | 6,000 | 461.54 |
| 2001-11-27 | 595 | 605 | 595 | 605 | 2,000 | 465.39 |
| 2001-11-26 | 605 | 605 | 605 | 605 | 2,000 | 465.39 |
| 2001-11-16 | 608 | 608 | 608 | 608 | 1,000 | 467.69 |
| 2001-10-16 | 610 | 615 | 610 | 615 | 4,000 | 473.08 |
| 2001-09-26 | 615 | 615 | 615 | 615 | 1,000 | 473.08 |
| 2001-09-17 | 619 | 619 | 619 | 619 | 2,000 | 476.15 |
| 2001-09-05 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-09-04 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-08-28 | 609 | 619 | 609 | 619 | 2,000 | 476.15 |
| 2001-08-27 | 620 | 620 | 620 | 620 | 2,000 | 476.92 |
| 2001-07-23 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-07-18 | 620 | 620 | 620 | 620 | 2,000 | 476.92 |
| 2001-07-10 | 619 | 619 | 619 | 619 | 1,000 | 476.15 |
| 2001-07-09 | 619 | 619 | 619 | 619 | 3,000 | 476.15 |
| 2001-07-03 | 619 | 619 | 619 | 619 | 4,000 | 476.15 |
| 2001-06-26 | 619 | 619 | 619 | 619 | 1,000 | 476.15 |
| 2001-06-25 | 615 | 619 | 615 | 619 | 2,000 | 476.15 |
| 2001-06-18 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-06-06 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-05-29 | 620 | 620 | 620 | 620 | 5,000 | 476.92 |
| 2001-05-28 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-05-24 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-05-22 | 620 | 620 | 620 | 620 | 2,000 | 476.92 |
| 2001-04-26 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-04-18 | 630 | 630 | 630 | 630 | 2,000 | 484.62 |
| 2001-04-16 | 635 | 635 | 630 | 630 | 3,000 | 484.62 |
| 2001-04-12 | 600 | 630 | 600 | 630 | 4,000 | 484.62 |
| 2001-03-26 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 2001-03-16 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 2001-02-26 | 599 | 600 | 599 | 600 | 2,000 | 461.54 |
| 2001-02-22 | 590 | 600 | 590 | 600 | 2,000 | 461.54 |
| 2001-02-16 | 600 | 600 | 600 | 600 | 3,000 | 461.54 |
| 2001-01-29 | 599 | 599 | 599 | 599 | 1,000 | 460.77 |
| 2001-01-26 | 600 | 600 | 600 | 600 | 2,000 | 461.54 |
| 2001-01-25 | 599 | 599 | 599 | 599 | 1,000 | 460.77 |
| 2001-01-24 | 600 | 600 | 600 | 600 | 570,000 | 461.54 |
| 2001-01-16 | 600 | 600 | 600 | 600 | 1,000 | 461.54 |
| 2001-01-05 | 600 | 600 | 600 | 600 | 5,000 | 461.54 |
| 2001-01-04 | 600 | 600 | 600 | 600 | 5,000 | 461.54 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
