6653 (株)正興電機製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-21 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-12-16 | 793 | 793 | 793 | 793 | 2,000 | 610 |
| 2004-12-13 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 2004-12-09 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-12-08 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-11-26 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-11-18 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-11-17 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-11-16 | 770 | 770 | 770 | 770 | 2,000 | 592.31 |
| 2004-11-05 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2004-11-01 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 2004-09-30 | 788 | 788 | 788 | 788 | 1,000 | 606.15 |
| 2004-09-22 | 730 | 730 | 730 | 730 | 3,000 | 561.54 |
| 2004-09-21 | 730 | 730 | 730 | 730 | 1,000 | 561.54 |
| 2004-09-16 | 740 | 740 | 740 | 740 | 1,000 | 569.23 |
| 2004-09-14 | 722 | 722 | 722 | 722 | 2,000 | 555.39 |
| 2004-09-13 | 722 | 722 | 722 | 722 | 2,000 | 555.39 |
| 2004-09-10 | 722 | 722 | 722 | 722 | 2,000 | 555.39 |
| 2004-09-06 | 722 | 722 | 722 | 722 | 3,000 | 555.39 |
| 2004-08-31 | 722 | 722 | 722 | 722 | 1,000 | 555.39 |
| 2004-08-16 | 742 | 742 | 742 | 742 | 1,000 | 570.77 |
| 2004-07-27 | 742 | 742 | 742 | 742 | 1,000 | 570.77 |
| 2004-07-26 | 742 | 742 | 742 | 742 | 1,000 | 570.77 |
| 2004-07-16 | 700 | 700 | 700 | 700 | 4,000 | 538.46 |
| 2004-07-15 | 680 | 680 | 680 | 680 | 2,000 | 523.08 |
| 2004-07-09 | 690 | 690 | 690 | 690 | 2,000 | 530.77 |
| 2004-07-07 | 690 | 690 | 690 | 690 | 2,000 | 530.77 |
| 2004-06-28 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2004-06-11 | 630 | 630 | 630 | 630 | 1,000 | 484.62 |
| 2004-06-09 | 650 | 650 | 650 | 650 | 1,000 | 500 |
| 2004-06-07 | 650 | 650 | 650 | 650 | 1,000 | 500 |
| 2004-06-04 | 655 | 655 | 655 | 655 | 1,000 | 503.85 |
| 2004-06-03 | 655 | 655 | 655 | 655 | 3,000 | 503.85 |
| 2004-06-02 | 635 | 655 | 635 | 655 | 2,000 | 503.85 |
| 2004-05-31 | 655 | 655 | 655 | 655 | 1,000 | 503.85 |
| 2004-05-17 | 659 | 659 | 659 | 659 | 1,000 | 506.92 |
| 2004-05-10 | 640 | 640 | 640 | 640 | 3,000 | 492.31 |
| 2004-05-07 | 640 | 640 | 640 | 640 | 3,000 | 492.31 |
| 2004-04-27 | 645 | 645 | 645 | 645 | 1,000 | 496.15 |
| 2004-04-19 | 621 | 621 | 621 | 621 | 1,000 | 477.69 |
| 2004-03-29 | 586 | 586 | 586 | 586 | 1,000 | 450.77 |
| 2004-03-11 | 518 | 518 | 518 | 518 | 2,000 | 398.46 |
| 2004-03-10 | 518 | 518 | 518 | 518 | 3,000 | 398.46 |
| 2004-02-18 | 457 | 457 | 457 | 457 | 1,000 | 351.54 |
| 2004-02-13 | 420 | 420 | 420 | 420 | 2,000 | 323.08 |
| 2004-02-10 | 420 | 420 | 420 | 420 | 3,000 | 323.08 |
| 2004-02-09 | 420 | 420 | 420 | 420 | 3,000 | 323.08 |
| 2004-02-06 | 420 | 420 | 420 | 420 | 3,000 | 323.08 |
| 2004-02-05 | 420 | 420 | 420 | 420 | 3,000 | 323.08 |
| 2004-02-04 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-02-03 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-02-02 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-30 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-29 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-28 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-27 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-26 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-23 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-22 | 422 | 422 | 422 | 422 | 3,000 | 324.62 |
| 2004-01-19 | 422 | 422 | 422 | 422 | 1,000 | 324.62 |
| 2004-01-14 | 399 | 399 | 399 | 399 | 1,000 | 306.92 |
| 2004-01-13 | 399 | 399 | 399 | 399 | 3,000 | 306.92 |
| 2004-01-09 | 399 | 399 | 399 | 399 | 3,000 | 306.92 |
| 2004-01-08 | 399 | 399 | 399 | 399 | 3,000 | 306.92 |
| 2004-01-07 | 399 | 399 | 399 | 399 | 3,000 | 306.92 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
