6653 (株)正興電機製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-26 | 754 | 754 | 754 | 754 | 1,000 | 580 |
| 2005-12-16 | 740 | 740 | 740 | 740 | 1,000 | 569.23 |
| 2005-12-06 | 730 | 730 | 730 | 730 | 2,000 | 561.54 |
| 2005-12-05 | 730 | 730 | 730 | 730 | 3,000 | 561.54 |
| 2005-12-01 | 730 | 730 | 730 | 730 | 2,000 | 561.54 |
| 2005-11-28 | 730 | 730 | 730 | 730 | 3,000 | 561.54 |
| 2005-11-24 | 720 | 740 | 720 | 740 | 2,000 | 569.23 |
| 2005-11-18 | 742 | 742 | 742 | 742 | 1,000 | 570.77 |
| 2005-11-09 | 680 | 680 | 680 | 680 | 1,000 | 523.08 |
| 2005-10-27 | 680 | 680 | 680 | 680 | 1,000 | 523.08 |
| 2005-10-24 | 675 | 675 | 655 | 655 | 4,000 | 503.85 |
| 2005-10-21 | 675 | 675 | 675 | 675 | 3,000 | 519.23 |
| 2005-10-20 | 675 | 675 | 675 | 675 | 3,000 | 519.23 |
| 2005-10-19 | 675 | 675 | 675 | 675 | 3,000 | 519.23 |
| 2005-10-18 | 675 | 675 | 675 | 675 | 1,000 | 519.23 |
| 2005-10-17 | 675 | 675 | 675 | 675 | 3,000 | 519.23 |
| 2005-10-13 | 680 | 680 | 680 | 680 | 3,000 | 523.08 |
| 2005-09-26 | 682 | 682 | 682 | 682 | 1,000 | 524.62 |
| 2005-09-16 | 685 | 685 | 685 | 685 | 1,000 | 526.92 |
| 2005-08-22 | 688 | 690 | 688 | 690 | 3,000 | 530.77 |
| 2005-08-16 | 698 | 698 | 698 | 698 | 1,000 | 536.92 |
| 2005-07-21 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2005-07-20 | 680 | 680 | 680 | 680 | 1,000 | 523.08 |
| 2005-07-19 | 700 | 700 | 700 | 700 | 3,000 | 538.46 |
| 2005-06-27 | 714 | 714 | 714 | 714 | 1,000 | 549.23 |
| 2005-06-22 | 700 | 720 | 700 | 720 | 2,000 | 553.85 |
| 2005-06-17 | 700 | 700 | 700 | 700 | 5,000 | 538.46 |
| 2005-06-15 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2005-06-06 | 730 | 740 | 730 | 740 | 2,000 | 569.23 |
| 2005-05-27 | 738 | 738 | 738 | 738 | 1,000 | 567.69 |
| 2005-04-26 | 746 | 746 | 746 | 746 | 1,000 | 573.85 |
| 2005-04-18 | 747 | 747 | 747 | 747 | 1,000 | 574.62 |
| 2005-04-15 | 746 | 746 | 746 | 746 | 1,000 | 573.85 |
| 2005-04-14 | 730 | 748 | 730 | 748 | 2,000 | 575.39 |
| 2005-04-01 | 748 | 748 | 748 | 748 | 3,000 | 575.39 |
| 2005-03-30 | 730 | 750 | 730 | 750 | 2,000 | 576.92 |
| 2005-03-28 | 750 | 750 | 732 | 732 | 2,000 | 563.08 |
| 2005-03-03 | 741 | 750 | 741 | 750 | 2,000 | 576.92 |
| 2005-03-02 | 740 | 740 | 740 | 740 | 1,000 | 569.23 |
| 2005-02-24 | 750 | 750 | 750 | 750 | 2,000 | 576.92 |
| 2005-02-22 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 2005-01-26 | 785 | 785 | 785 | 785 | 1,000 | 603.85 |
| 2005-01-19 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2005-01-17 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 2005-01-14 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 2005-01-07 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
