6653 (株)正興電機製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 399 | 399 | 399 | 399 | 1,000 | 306.92 |
| 2003-12-24 | 395 | 395 | 395 | 395 | 41,000 | 303.85 |
| 2003-12-22 | 390 | 395 | 389 | 395 | 6,000 | 303.85 |
| 2003-12-18 | 399 | 403 | 399 | 403 | 4,000 | 310 |
| 2003-12-17 | 395 | 400 | 395 | 400 | 2,000 | 307.69 |
| 2003-12-16 | 399 | 404 | 395 | 404 | 11,000 | 310.77 |
| 2003-11-27 | 410 | 410 | 410 | 410 | 1,000 | 315.39 |
| 2003-11-26 | 409 | 409 | 409 | 409 | 2,000 | 314.62 |
| 2003-11-17 | 410 | 410 | 410 | 410 | 1,000 | 315.39 |
| 2003-11-14 | 410 | 410 | 410 | 410 | 3,000 | 315.39 |
| 2003-11-12 | 410 | 410 | 410 | 410 | 7,000 | 315.39 |
| 2003-10-29 | 410 | 414 | 410 | 414 | 2,000 | 318.46 |
| 2003-10-27 | 414 | 414 | 414 | 414 | 1,000 | 318.46 |
| 2003-10-21 | 414 | 414 | 414 | 414 | 1,000 | 318.46 |
| 2003-10-17 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2003-10-16 | 442 | 450 | 437 | 450 | 4,000 | 346.15 |
| 2003-09-09 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2003-08-26 | 465 | 465 | 465 | 465 | 1,000 | 357.69 |
| 2003-08-18 | 465 | 465 | 465 | 465 | 1,000 | 357.69 |
| 2003-07-28 | 454 | 454 | 454 | 454 | 1,000 | 349.23 |
| 2003-07-16 | 449 | 449 | 449 | 449 | 3,000 | 345.39 |
| 2003-07-08 | 450 | 450 | 450 | 450 | 2,000 | 346.15 |
| 2003-06-26 | 435 | 435 | 435 | 435 | 1,000 | 334.62 |
| 2003-06-16 | 434 | 434 | 434 | 434 | 1,000 | 333.85 |
| 2003-06-12 | 435 | 435 | 435 | 435 | 1,000 | 334.62 |
| 2003-06-11 | 430 | 430 | 430 | 430 | 65,000 | 330.77 |
| 2003-05-22 | 435 | 435 | 435 | 435 | 1,000 | 334.62 |
| 2003-05-16 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2003-04-28 | 437 | 437 | 437 | 437 | 1,000 | 336.15 |
| 2003-04-23 | 432 | 432 | 432 | 432 | 2,000 | 332.31 |
| 2003-04-16 | 479 | 479 | 479 | 479 | 1,000 | 368.46 |
| 2003-03-26 | 484 | 484 | 484 | 484 | 1,000 | 372.31 |
| 2003-03-17 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2003-02-26 | 494 | 494 | 494 | 494 | 1,000 | 380 |
| 2003-02-04 | 494 | 494 | 494 | 494 | 3,000 | 380 |
| 2003-01-28 | 514 | 514 | 514 | 514 | 1,000 | 395.39 |
| 2003-01-21 | 564 | 564 | 564 | 564 | 437,000 | 433.85 |
| 2003-01-17 | 560 | 564 | 560 | 564 | 3,000 | 433.85 |
| 2003-01-16 | 560 | 564 | 560 | 564 | 6,000 | 433.85 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
