6653 (株)正興電機製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 470 | 470 | 470 | 470 | 2,400 | 470 |
| 2009-12-24 | 450 | 470 | 450 | 470 | 1,600 | 470 |
| 2009-12-16 | 484 | 484 | 470 | 470 | 2,900 | 470 |
| 2009-11-26 | 465 | 468 | 465 | 468 | 2,600 | 468 |
| 2009-11-24 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-11-20 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2009-11-19 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2009-11-18 | 407 | 407 | 407 | 407 | 1,500 | 407 |
| 2009-11-16 | 475 | 475 | 475 | 475 | 700 | 475 |
| 2009-11-13 | 400 | 400 | 400 | 400 | 1,300 | 400 |
| 2009-11-12 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2009-11-09 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-11-02 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-10-29 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-10-26 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2009-10-16 | 390 | 390 | 390 | 390 | 900 | 390 |
| 2009-10-02 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-09-28 | 410 | 410 | 410 | 410 | 2,800 | 410 |
| 2009-09-17 | 385 | 400 | 385 | 400 | 1,400 | 400 |
| 2009-09-16 | 410 | 410 | 410 | 410 | 900 | 410 |
| 2009-09-15 | 395 | 419 | 395 | 419 | 8,000 | 419 |
| 2009-08-26 | 417 | 419 | 417 | 419 | 2,900 | 419 |
| 2009-08-24 | 400 | 420 | 400 | 420 | 1,400 | 420 |
| 2009-08-17 | 427 | 427 | 426 | 426 | 800 | 426 |
| 2009-08-13 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2009-08-06 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2009-08-05 | 388 | 393 | 388 | 393 | 2,200 | 393 |
| 2009-07-27 | 445 | 449 | 441 | 449 | 2,800 | 449 |
| 2009-07-24 | 459 | 459 | 452 | 452 | 300 | 452 |
| 2009-07-16 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2009-06-26 | 460 | 460 | 460 | 460 | 2,600 | 460 |
| 2009-06-24 | 460 | 470 | 460 | 470 | 200 | 470 |
| 2009-06-19 | 469 | 469 | 460 | 460 | 5,100 | 460 |
| 2009-06-16 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2009-06-09 | 465 | 485 | 465 | 485 | 5,400 | 485 |
| 2009-06-02 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2009-06-01 | 470 | 470 | 470 | 470 | 800 | 470 |
| 2009-05-27 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2009-05-26 | 480 | 480 | 470 | 480 | 3,700 | 480 |
| 2009-05-25 | 471 | 471 | 470 | 470 | 2,600 | 470 |
| 2009-05-18 | 493 | 493 | 467 | 470 | 2,600 | 470 |
| 2009-05-15 | 480 | 495 | 480 | 495 | 300 | 495 |
| 2009-05-01 | 499 | 500 | 470 | 470 | 2,000 | 470 |
| 2009-04-27 | 500 | 500 | 500 | 500 | 4,600 | 500 |
| 2009-04-24 | 484 | 485 | 484 | 485 | 1,700 | 485 |
| 2009-04-16 | 482 | 485 | 482 | 485 | 2,400 | 485 |
| 2009-04-13 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2009-04-10 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-03-26 | 484 | 485 | 484 | 485 | 4,200 | 485 |
| 2009-03-25 | 475 | 475 | 475 | 475 | 2,400 | 475 |
| 2009-03-16 | 510 | 520 | 510 | 520 | 600 | 520 |
| 2009-03-13 | 450 | 460 | 450 | 460 | 700 | 460 |
| 2009-02-26 | 460 | 485 | 460 | 485 | 4,400 | 485 |
| 2009-02-25 | 444 | 450 | 444 | 450 | 400 | 450 |
| 2009-02-16 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2009-01-26 | 450 | 450 | 450 | 450 | 4,500 | 450 |
| 2009-01-23 | 438 | 439 | 438 | 439 | 1,000 | 439 |
| 2009-01-16 | 455 | 455 | 455 | 455 | 800 | 455 |
| 2009-01-14 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-01-13 | 415 | 415 | 410 | 410 | 2,600 | 410 |
| 2009-01-08 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2009-01-07 | 485 | 485 | 451 | 451 | 200 | 451 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
