6653 (株)正興電機製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2007-12-26 | 304 | 304 | 304 | 304 | 400 | 304 |
| 2007-12-25 | 304 | 304 | 304 | 304 | 400 | 304 |
| 2007-12-21 | 299 | 304 | 299 | 304 | 400 | 304 |
| 2007-12-20 | 338 | 339 | 314 | 314 | 1,500 | 314 |
| 2007-12-19 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2007-12-18 | 328 | 329 | 328 | 329 | 2,400 | 329 |
| 2007-12-17 | 318 | 318 | 318 | 318 | 2,400 | 318 |
| 2007-12-14 | 309 | 309 | 309 | 309 | 400 | 309 |
| 2007-12-07 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2007-12-06 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2007-12-05 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-12-04 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2007-11-30 | 320 | 320 | 320 | 320 | 3,300 | 320 |
| 2007-11-29 | 318 | 318 | 318 | 318 | 2,100 | 318 |
| 2007-11-28 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2007-11-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-16 | 280 | 280 | 279 | 279 | 500 | 279 |
| 2007-11-15 | 281 | 281 | 271 | 271 | 700 | 271 |
| 2007-11-14 | 281 | 300 | 265 | 300 | 1,500 | 300 |
| 2007-11-13 | 300 | 300 | 265 | 265 | 400 | 265 |
| 2007-11-09 | 301 | 301 | 300 | 300 | 1,200 | 300 |
| 2007-11-08 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-11-07 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2007-11-02 | 339 | 339 | 310 | 310 | 700 | 310 |
| 2007-10-31 | 338 | 338 | 338 | 338 | 4,800 | 338 |
| 2007-10-30 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2007-10-29 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2007-10-26 | 300 | 301 | 295 | 301 | 1,300 | 301 |
| 2007-10-25 | 318 | 318 | 295 | 295 | 600 | 295 |
| 2007-10-24 | 308 | 308 | 308 | 308 | 900 | 308 |
| 2007-10-22 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2007-10-17 | 390 | 390 | 388 | 388 | 400 | 388 |
| 2007-10-16 | 382 | 382 | 382 | 382 | 3,200 | 382 |
| 2007-10-12 | 371 | 371 | 371 | 371 | 300 | 371 |
| 2007-09-28 | 372 | 372 | 371 | 371 | 200 | 371 |
| 2007-09-27 | 374 | 377 | 373 | 374 | 1,300 | 374 |
| 2007-09-26 | 367 | 367 | 367 | 367 | 4,500 | 367 |
| 2007-09-18 | 360 | 360 | 360 | 360 | 900 | 360 |
| 2007-09-14 | 356 | 356 | 350 | 350 | 1,100 | 350 |
| 2007-09-13 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2007-09-07 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2007-09-06 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2007-09-05 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2007-09-03 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2007-08-27 | 365 | 365 | 365 | 365 | 5,800 | 365 |
| 2007-08-24 | 370 | 370 | 360 | 365 | 800 | 365 |
| 2007-08-22 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-08-21 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2007-08-20 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2007-08-17 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2007-08-16 | 379 | 379 | 379 | 379 | 300 | 379 |
| 2007-08-13 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2007-08-10 | 365 | 365 | 365 | 365 | 800 | 365 |
| 2007-08-06 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2007-07-27 | 398 | 398 | 397 | 397 | 5,700 | 397 |
| 2007-07-26 | 385 | 390 | 385 | 390 | 300 | 390 |
| 2007-07-25 | 365 | 385 | 365 | 385 | 1,500 | 385 |
| 2007-07-20 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2007-07-19 | 400 | 404 | 400 | 404 | 200 | 404 |
| 2007-07-18 | 401 | 401 | 390 | 390 | 1,300 | 390 |
| 2007-07-17 | 412 | 412 | 400 | 400 | 1,800 | 400 |
| 2007-07-13 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2007-07-10 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-07-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-07-02 | 427 | 427 | 427 | 427 | 200 | 427 |
| 2007-06-27 | 424 | 424 | 423 | 423 | 4,100 | 423 |
| 2007-06-26 | 412 | 419 | 411 | 419 | 3,500 | 419 |
| 2007-06-21 | 410 | 410 | 403 | 403 | 1,900 | 403 |
| 2007-06-20 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2007-06-19 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2007-06-18 | 415 | 415 | 415 | 415 | 1,800 | 415 |
| 2007-06-15 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2007-06-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-06-12 | 430 | 430 | 412 | 412 | 400 | 412 |
| 2007-06-11 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2007-06-07 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2007-06-06 | 408 | 408 | 400 | 400 | 1,400 | 400 |
| 2007-05-28 | 395 | 395 | 395 | 395 | 3,700 | 395 |
| 2007-05-25 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2007-05-24 | 435 | 435 | 395 | 395 | 2,000 | 395 |
| 2007-05-16 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2007-05-15 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-05-14 | 360 | 400 | 360 | 400 | 3,200 | 400 |
| 2007-05-11 | 400 | 400 | 400 | 400 | 3,900 | 400 |
| 2007-05-07 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2007-04-26 | 499 | 499 | 499 | 499 | 700 | 499 |
| 2007-04-18 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2007-04-17 | 489 | 489 | 489 | 489 | 900 | 489 |
| 2007-04-16 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2007-04-12 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2007-04-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2007-04-05 | 480 | 480 | 480 | 480 | 3,600 | 480 |
| 2007-04-04 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2007-04-02 | 509 | 509 | 509 | 509 | 300 | 509 |
| 2007-03-30 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2007-03-28 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2007-03-27 | 465 | 465 | 455 | 455 | 500 | 455 |
| 2007-03-26 | 480 | 480 | 480 | 480 | 2,100 | 480 |
| 2007-03-23 | 480 | 480 | 480 | 480 | 900 | 480 |
| 2007-03-22 | 520 | 520 | 500 | 520 | 300 | 520 |
| 2007-03-20 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2007-03-19 | 535 | 545 | 520 | 520 | 3,100 | 520 |
| 2007-03-16 | 530 | 570 | 530 | 570 | 4,900 | 570 |
| 2007-03-15 | 500 | 500 | 500 | 500 | 3,400 | 500 |
| 2007-03-08 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2007-02-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2007-02-26 | 510 | 510 | 500 | 500 | 5,400 | 500 |
| 2007-02-23 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2007-02-16 | 443 | 443 | 443 | 443 | 500 | 443 |
| 2007-02-13 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2007-02-09 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2007-02-02 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2007-01-31 | 485 | 485 | 460 | 460 | 700 | 460 |
| 2007-01-26 | 485 | 485 | 470 | 470 | 1,000 | 470 |
| 2007-01-22 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2007-01-17 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2007-01-16 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2007-01-15 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2007-01-12 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2007-01-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2007-01-04 | 501 | 501 | 500 | 500 | 200 | 500 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
