6653 (株)正興電機製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-12-26 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2006-12-22 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2006-12-19 | 519 | 519 | 519 | 519 | 2,900 | 519 |
| 2006-12-14 | 535 | 535 | 480 | 480 | 900 | 480 |
| 2006-12-13 | 550 | 570 | 535 | 535 | 1,400 | 535 |
| 2006-12-12 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2006-12-07 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2006-12-06 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2006-12-01 | 575 | 575 | 575 | 575 | 1,600 | 575 |
| 2006-11-27 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2006-11-16 | 750 | 750 | 750 | 750 | 1,000 | 576.92 |
| 2006-11-15 | 750 | 750 | 750 | 750 | 3,000 | 576.92 |
| 2006-11-10 | 750 | 750 | 750 | 750 | 1,000 | 576.92 |
| 2006-11-08 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 2006-11-01 | 780 | 780 | 780 | 780 | 1,000 | 600 |
| 2006-10-26 | 760 | 780 | 760 | 780 | 2,000 | 600 |
| 2006-10-03 | 793 | 793 | 793 | 793 | 1,000 | 610 |
| 2006-10-02 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 2006-09-29 | 730 | 730 | 730 | 730 | 1,000 | 561.54 |
| 2006-09-26 | 789 | 789 | 789 | 789 | 1,000 | 606.92 |
| 2006-09-19 | 775 | 793 | 775 | 793 | 3,000 | 610 |
| 2006-09-15 | 790 | 795 | 790 | 795 | 3,000 | 611.54 |
| 2006-08-28 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 2006-08-04 | 810 | 810 | 810 | 810 | 1,000 | 623.08 |
| 2006-07-31 | 830 | 840 | 830 | 840 | 2,000 | 646.15 |
| 2006-07-27 | 880 | 880 | 880 | 880 | 3,000 | 676.92 |
| 2006-07-18 | 880 | 880 | 880 | 880 | 2,000 | 676.92 |
| 2006-07-04 | 920 | 920 | 920 | 920 | 1,000 | 707.69 |
| 2006-07-03 | 820 | 820 | 820 | 820 | 1,000 | 630.77 |
| 2006-06-26 | 920 | 920 | 920 | 920 | 1,000 | 707.69 |
| 2006-06-05 | 920 | 920 | 920 | 920 | 1,000 | 707.69 |
| 2006-06-02 | 920 | 920 | 920 | 920 | 3,000 | 707.69 |
| 2006-05-31 | 920 | 920 | 920 | 920 | 3,000 | 707.69 |
| 2006-05-30 | 910 | 910 | 910 | 910 | 1,000 | 700 |
| 2006-05-26 | 920 | 920 | 920 | 920 | 4,000 | 707.69 |
| 2006-05-08 | 920 | 920 | 920 | 920 | 2,000 | 707.69 |
| 2006-05-02 | 920 | 920 | 920 | 920 | 1,000 | 707.69 |
| 2006-04-27 | 920 | 920 | 920 | 920 | 7,000 | 707.69 |
| 2006-04-17 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-04-10 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-04-07 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-04-05 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-04-03 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-03-30 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2006-03-27 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-03-16 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-02-28 | 714 | 714 | 714 | 714 | 1,000 | 549.23 |
| 2006-02-24 | 700 | 700 | 700 | 700 | 2,000 | 538.46 |
| 2006-02-16 | 690 | 700 | 690 | 700 | 3,000 | 538.46 |
| 2006-02-10 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2006-01-16 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-01-10 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 2006-01-06 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
