6653 (株)正興電機製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 470 | 495 | 470 | 495 | 4,400 | 495 |
| 2008-12-25 | 450 | 470 | 450 | 470 | 1,400 | 470 |
| 2008-12-22 | 447 | 447 | 447 | 447 | 300 | 447 |
| 2008-12-17 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2008-12-16 | 494 | 494 | 475 | 475 | 2,700 | 475 |
| 2008-12-15 | 462 | 462 | 450 | 450 | 1,400 | 450 |
| 2008-12-09 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2008-12-05 | 470 | 470 | 455 | 455 | 300 | 455 |
| 2008-12-04 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2008-11-26 | 500 | 500 | 500 | 500 | 4,200 | 500 |
| 2008-11-17 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2008-11-14 | 468 | 480 | 468 | 480 | 1,400 | 480 |
| 2008-11-12 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2008-10-29 | 475 | 475 | 475 | 475 | 1,300 | 475 |
| 2008-10-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2008-10-24 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2008-10-22 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-10-16 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2008-10-09 | 461 | 461 | 461 | 461 | 400 | 461 |
| 2008-10-06 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2008-09-29 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-09-26 | 525 | 525 | 525 | 525 | 3,900 | 525 |
| 2008-09-19 | 469 | 469 | 440 | 440 | 500 | 440 |
| 2008-09-18 | 469 | 469 | 469 | 469 | 400 | 469 |
| 2008-09-16 | 499 | 499 | 499 | 499 | 600 | 499 |
| 2008-09-12 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2008-09-08 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-09-02 | 450 | 450 | 440 | 440 | 600 | 440 |
| 2008-09-01 | 465 | 465 | 450 | 450 | 400 | 450 |
| 2008-08-29 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-08-28 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-08-27 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2008-08-26 | 500 | 510 | 500 | 510 | 4,100 | 510 |
| 2008-08-25 | 489 | 489 | 489 | 489 | 300 | 489 |
| 2008-08-18 | 530 | 530 | 499 | 499 | 700 | 499 |
| 2008-08-12 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-08-04 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2008-08-01 | 461 | 461 | 451 | 451 | 400 | 451 |
| 2008-07-31 | 471 | 471 | 461 | 461 | 400 | 461 |
| 2008-07-30 | 496 | 496 | 471 | 471 | 400 | 471 |
| 2008-07-29 | 496 | 496 | 496 | 496 | 300 | 496 |
| 2008-07-28 | 500 | 546 | 496 | 496 | 4,400 | 496 |
| 2008-07-18 | 466 | 466 | 466 | 466 | 400 | 466 |
| 2008-07-17 | 470 | 470 | 445 | 445 | 900 | 445 |
| 2008-07-16 | 466 | 471 | 466 | 471 | 600 | 471 |
| 2008-07-08 | 434 | 434 | 434 | 434 | 800 | 434 |
| 2008-07-07 | 435 | 494 | 435 | 494 | 2,100 | 494 |
| 2008-07-03 | 450 | 450 | 450 | 450 | 2,200 | 450 |
| 2008-07-01 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-06-30 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2008-06-27 | 451 | 451 | 450 | 450 | 700 | 450 |
| 2008-06-26 | 470 | 485 | 470 | 485 | 4,200 | 485 |
| 2008-06-23 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2008-06-20 | 496 | 496 | 496 | 496 | 300 | 496 |
| 2008-06-19 | 496 | 496 | 496 | 496 | 300 | 496 |
| 2008-06-18 | 497 | 497 | 497 | 497 | 300 | 497 |
| 2008-06-17 | 498 | 498 | 498 | 498 | 300 | 498 |
| 2008-06-16 | 498 | 498 | 498 | 498 | 600 | 498 |
| 2008-06-13 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-06-12 | 473 | 480 | 473 | 480 | 1,100 | 480 |
| 2008-06-10 | 469 | 469 | 469 | 469 | 1,300 | 469 |
| 2008-06-09 | 485 | 489 | 485 | 489 | 300 | 489 |
| 2008-06-06 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-06-05 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-06-04 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2008-06-03 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-06-02 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-05-29 | 451 | 451 | 451 | 451 | 300 | 451 |
| 2008-05-27 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2008-05-26 | 548 | 548 | 483 | 483 | 3,800 | 483 |
| 2008-05-22 | 431 | 469 | 431 | 469 | 300 | 469 |
| 2008-05-19 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2008-05-16 | 431 | 431 | 427 | 427 | 1,400 | 427 |
| 2008-05-09 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2008-05-08 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2008-05-02 | 425 | 425 | 425 | 425 | 900 | 425 |
| 2008-05-01 | 459 | 459 | 431 | 431 | 500 | 431 |
| 2008-04-30 | 580 | 580 | 440 | 459 | 7,300 | 459 |
| 2008-04-28 | 540 | 540 | 540 | 540 | 2,300 | 540 |
| 2008-04-25 | 460 | 460 | 460 | 460 | 1,600 | 460 |
| 2008-04-18 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2008-04-17 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-04-16 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2008-04-14 | 368 | 368 | 368 | 368 | 200 | 368 |
| 2008-04-11 | 368 | 368 | 368 | 368 | 400 | 368 |
| 2008-04-10 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2008-04-09 | 368 | 368 | 368 | 368 | 400 | 368 |
| 2008-04-08 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2008-04-04 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2008-04-03 | 362 | 362 | 362 | 362 | 400 | 362 |
| 2008-04-02 | 361 | 361 | 361 | 361 | 200 | 361 |
| 2008-04-01 | 369 | 369 | 366 | 366 | 1,400 | 366 |
| 2008-03-31 | 359 | 359 | 359 | 359 | 1,200 | 359 |
| 2008-03-28 | 352 | 352 | 352 | 352 | 300 | 352 |
| 2008-03-27 | 346 | 346 | 346 | 346 | 300 | 346 |
| 2008-03-25 | 339 | 339 | 339 | 339 | 400 | 339 |
| 2008-03-24 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2008-03-17 | 320 | 320 | 320 | 320 | 2,900 | 320 |
| 2008-03-14 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2008-03-13 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2008-03-12 | 320 | 320 | 320 | 320 | 1,600 | 320 |
| 2008-03-07 | 317 | 317 | 317 | 317 | 400 | 317 |
| 2008-03-04 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2008-02-29 | 306 | 321 | 306 | 321 | 300 | 321 |
| 2008-02-28 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2008-02-27 | 321 | 329 | 321 | 321 | 6,400 | 321 |
| 2008-02-26 | 309 | 315 | 309 | 315 | 2,400 | 315 |
| 2008-02-25 | 309 | 309 | 309 | 309 | 400 | 309 |
| 2008-02-22 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2008-02-18 | 309 | 309 | 309 | 309 | 900 | 309 |
| 2008-02-13 | 282 | 282 | 282 | 282 | 200 | 282 |
| 2008-02-12 | 281 | 281 | 281 | 281 | 400 | 281 |
| 2008-02-01 | 306 | 306 | 306 | 306 | 4,800 | 306 |
| 2008-01-31 | 298 | 300 | 298 | 300 | 1,900 | 300 |
| 2008-01-29 | 280 | 280 | 280 | 280 | 1,100 | 280 |
| 2008-01-28 | 272 | 273 | 272 | 272 | 400 | 272 |
| 2008-01-25 | 280 | 280 | 270 | 270 | 500 | 270 |
| 2008-01-24 | 260 | 260 | 260 | 260 | 700 | 260 |
| 2008-01-23 | 270 | 270 | 270 | 270 | 400 | 270 |
| 2008-01-18 | 285 | 285 | 281 | 281 | 200 | 281 |
| 2008-01-17 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-01-16 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2008-01-15 | 284 | 284 | 270 | 270 | 1,000 | 270 |
| 2008-01-10 | 291 | 291 | 282 | 282 | 500 | 282 |
| 2008-01-09 | 302 | 302 | 301 | 301 | 300 | 301 |
| 2008-01-08 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2008-01-07 | 328 | 328 | 328 | 328 | 5,800 | 328 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
