1. HOME >
  2. 株価時系列 >
  3. 6653 >
  4. 2011年

6653 (株)正興電機製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-264574574574574,400457
2011-12-224674684674682,100468
2011-12-164684864684863,000486
2011-12-144604604574601,700460
2011-12-09460460460460100460
2011-12-024434504434501,200450
2011-11-30436436436436100436
2011-11-284294364294365,200436
2011-11-254464464454451,000445
2011-11-224294454294452,700445
2011-11-21437437437437600437
2011-11-174504504404432,000443
2011-11-164644644514511,100451
2011-11-15451465451465800465
2011-11-14450450450450800450
2011-11-104514514424421,900442
2011-11-09470470470470200470
2011-11-07470470470470500470
2011-11-044584704584706,700470
2011-10-27450450450450200450
2011-10-264544624544625,700462
2011-10-254524524474471,200447
2011-10-244504504504501,500450
2011-10-18455455451451200451
2011-10-174614654604602,600460
2011-10-14453453453453200453
2011-10-11461465460460700460
2011-09-28451451451451100451
2011-09-264694704694704,300470
2011-09-22469469469469400469
2011-09-16469469469469800469
2011-09-15470470470470300470
2011-09-14470470470470700470
2011-09-13470470470470100470
2011-09-09468468468468400468
2011-08-264704704704704,300470
2011-08-16478478478478700478
2011-08-08458458458458100458
2011-07-264594604594604,500460
2011-07-254454454454453,000445
2011-07-22445445445445100445
2011-07-21440440440440300440
2011-07-194684684684683,000468
2011-07-14444444444444200444
2011-07-08425425425425100425
2011-06-28416416416416100416
2011-06-274404634404634,600463
2011-06-244404404404401,100440
2011-06-234404404404401,400440
2011-06-20431431431431100431
2011-06-17439439439439100439
2011-06-16437438437438800438
2011-06-15430430430430400430
2011-06-10428429428429400429
2011-06-03435435435435200435
2011-06-02434434434434600434
2011-05-27432432426426900426
2011-05-264394404394404,600440
2011-05-244404404244404,400440
2011-05-23437437432432900432
2011-05-18430430430430400430
2011-05-164254254234251,000425
2011-05-134384384204213,200421
2011-05-12440440439440700440
2011-05-114404404404401,000440
2011-05-094404404404401,500440
2011-04-28444444444444600444
2011-04-264804804794805,200480
2011-04-25444444444444400444
2011-04-22430434430434600434
2011-04-20431431431431500431
2011-04-194354354354351,000435
2011-04-184304344304304,600430
2011-04-154304304304301,500430
2011-04-144354504274307,000430
2011-04-12430430430430100430
2011-04-084274354234351,600435
2011-04-07435435435435600435
2011-04-054354354354351,000435
2011-04-04435435435435200435
2011-03-31445445445445100445
2011-03-294454454454452,100445
2011-03-284354454354457,200445
2011-03-254354354354352,000435
2011-03-244354354354352,000435
2011-03-224354354334353,600435
2011-03-184334334334331,000433
2011-03-16430431430431700431
2011-03-15430430430430100430
2011-03-01433433433433100433
2011-02-284304374304374,800437
2011-02-25432432430430800430
2011-02-23435435435435100435
2011-02-214304304224222,700422
2011-02-16439439438438700438
2011-02-154414414334331,100433
2011-02-08425425425425300425
2011-02-07433433433433200433
2011-02-044374374304301,600430
2011-01-264464464444464,700446
2011-01-25425438425438200438
2011-01-18420420420420200420
2011-01-17436436436436700436
2011-01-12420428420428300428
2011-01-05411411411411100411
2011-01-04410412410412300412

分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株