6653 (株)正興電機製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2010-12-29 | 408 | 408 | 408 | 408 | 1,300 | 408 |
| 2010-12-27 | 426 | 437 | 414 | 414 | 5,200 | 414 |
| 2010-12-22 | 418 | 418 | 418 | 418 | 300 | 418 |
| 2010-12-21 | 425 | 425 | 418 | 418 | 400 | 418 |
| 2010-12-20 | 418 | 418 | 418 | 418 | 300 | 418 |
| 2010-12-17 | 414 | 420 | 414 | 418 | 2,900 | 418 |
| 2010-12-16 | 446 | 446 | 444 | 446 | 3,200 | 446 |
| 2010-12-15 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2010-12-14 | 440 | 450 | 440 | 450 | 800 | 450 |
| 2010-12-13 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2010-12-10 | 440 | 455 | 440 | 455 | 2,100 | 455 |
| 2010-12-09 | 443 | 443 | 440 | 440 | 2,900 | 440 |
| 2010-12-08 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2010-12-07 | 446 | 446 | 446 | 446 | 800 | 446 |
| 2010-12-06 | 454 | 454 | 454 | 454 | 500 | 454 |
| 2010-12-03 | 446 | 450 | 446 | 450 | 500 | 450 |
| 2010-12-02 | 456 | 456 | 450 | 450 | 900 | 450 |
| 2010-12-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2010-11-29 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2010-11-26 | 454 | 470 | 454 | 470 | 6,300 | 470 |
| 2010-11-25 | 465 | 465 | 465 | 465 | 800 | 465 |
| 2010-11-16 | 469 | 470 | 469 | 470 | 800 | 470 |
| 2010-11-01 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2010-10-26 | 460 | 460 | 460 | 460 | 6,100 | 460 |
| 2010-10-22 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2010-10-18 | 478 | 479 | 478 | 479 | 800 | 479 |
| 2010-10-14 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2010-10-12 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2010-10-08 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2010-10-05 | 460 | 460 | 460 | 460 | 3,500 | 460 |
| 2010-09-27 | 480 | 480 | 480 | 480 | 4,400 | 480 |
| 2010-09-24 | 463 | 463 | 463 | 463 | 600 | 463 |
| 2010-09-16 | 476 | 479 | 476 | 479 | 700 | 479 |
| 2010-09-13 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2010-09-07 | 460 | 460 | 460 | 460 | 1,400 | 460 |
| 2010-08-26 | 480 | 480 | 480 | 480 | 4,400 | 480 |
| 2010-08-25 | 460 | 475 | 460 | 475 | 1,400 | 475 |
| 2010-08-23 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2010-08-16 | 460 | 460 | 460 | 460 | 800 | 460 |
| 2010-08-05 | 460 | 460 | 460 | 460 | 700 | 460 |
| 2010-07-30 | 456 | 456 | 456 | 456 | 1,500 | 456 |
| 2010-07-26 | 480 | 480 | 480 | 480 | 4,400 | 480 |
| 2010-07-16 | 478 | 480 | 478 | 480 | 2,900 | 480 |
| 2010-07-14 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2010-07-05 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2010-06-28 | 466 | 480 | 465 | 480 | 4,600 | 480 |
| 2010-06-24 | 430 | 430 | 430 | 430 | 2,300 | 430 |
| 2010-06-22 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2010-06-16 | 450 | 466 | 450 | 466 | 900 | 466 |
| 2010-06-15 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2010-06-10 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2010-05-31 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2010-05-28 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2010-05-26 | 468 | 468 | 460 | 460 | 5,000 | 460 |
| 2010-05-17 | 470 | 470 | 460 | 460 | 1,600 | 460 |
| 2010-05-14 | 470 | 470 | 470 | 470 | 600 | 470 |
| 2010-04-26 | 470 | 470 | 470 | 470 | 3,700 | 470 |
| 2010-04-16 | 485 | 540 | 470 | 470 | 3,700 | 470 |
| 2010-04-05 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2010-03-26 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2010-03-16 | 460 | 465 | 460 | 465 | 600 | 465 |
| 2010-03-15 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2010-02-26 | 469 | 469 | 469 | 469 | 2,500 | 469 |
| 2010-02-25 | 465 | 465 | 465 | 465 | 900 | 465 |
| 2010-02-23 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2010-02-16 | 499 | 500 | 499 | 500 | 700 | 500 |
| 2010-01-26 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2010-01-21 | 454 | 460 | 454 | 460 | 400 | 460 |
| 2010-01-18 | 470 | 470 | 462 | 462 | 2,000 | 462 |
| 2010-01-14 | 454 | 454 | 452 | 452 | 400 | 452 |
| 2010-01-08 | 470 | 470 | 470 | 470 | 300 | 470 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
