6653 (株)正興電機製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 497 | 497 | 496 | 496 | 1,100 | 496 |
| 2015-12-29 | 498 | 498 | 498 | 498 | 1,100 | 498 |
| 2015-12-28 | 498 | 498 | 490 | 490 | 1,200 | 490 |
| 2015-12-25 | 498 | 498 | 495 | 495 | 300 | 495 |
| 2015-12-24 | 500 | 507 | 499 | 499 | 1,500 | 499 |
| 2015-12-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-12-21 | 490 | 490 | 475 | 475 | 800 | 475 |
| 2015-12-18 | 482 | 482 | 482 | 482 | 400 | 482 |
| 2015-12-17 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-12-16 | 499 | 505 | 490 | 490 | 4,200 | 490 |
| 2015-12-15 | 490 | 491 | 490 | 491 | 200 | 491 |
| 2015-12-14 | 480 | 485 | 480 | 485 | 2,100 | 485 |
| 2015-12-09 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2015-12-08 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2015-12-07 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-12-04 | 490 | 493 | 490 | 493 | 300 | 493 |
| 2015-12-03 | 498 | 498 | 493 | 493 | 700 | 493 |
| 2015-12-01 | 491 | 491 | 491 | 491 | 1,100 | 491 |
| 2015-11-30 | 510 | 511 | 501 | 501 | 1,800 | 501 |
| 2015-11-27 | 493 | 493 | 473 | 478 | 3,800 | 478 |
| 2015-11-26 | 498 | 500 | 490 | 495 | 3,100 | 495 |
| 2015-11-25 | 493 | 495 | 480 | 495 | 2,500 | 495 |
| 2015-11-24 | 491 | 491 | 485 | 485 | 600 | 485 |
| 2015-11-20 | 511 | 511 | 490 | 496 | 700 | 496 |
| 2015-11-19 | 510 | 510 | 500 | 501 | 2,400 | 501 |
| 2015-11-18 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2015-11-17 | 525 | 525 | 505 | 520 | 1,600 | 520 |
| 2015-11-16 | 555 | 560 | 530 | 530 | 1,000 | 530 |
| 2015-11-13 | 520 | 535 | 520 | 535 | 1,100 | 535 |
| 2015-11-12 | 535 | 540 | 530 | 530 | 800 | 530 |
| 2015-11-11 | 540 | 544 | 530 | 535 | 2,300 | 535 |
| 2015-11-06 | 560 | 560 | 560 | 560 | 600 | 560 |
| 2015-11-05 | 560 | 561 | 560 | 560 | 900 | 560 |
| 2015-11-04 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2015-11-02 | 561 | 561 | 560 | 560 | 1,700 | 560 |
| 2015-10-29 | 570 | 570 | 560 | 560 | 800 | 560 |
| 2015-10-28 | 600 | 600 | 570 | 580 | 1,200 | 580 |
| 2015-10-27 | 599 | 599 | 599 | 599 | 900 | 599 |
| 2015-10-26 | 579 | 579 | 579 | 579 | 900 | 579 |
| 2015-10-23 | 551 | 560 | 551 | 560 | 1,400 | 560 |
| 2015-10-21 | 580 | 580 | 540 | 550 | 1,400 | 550 |
| 2015-10-20 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2015-10-19 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2015-10-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2015-10-15 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2015-10-14 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2015-10-13 | 569 | 569 | 569 | 569 | 800 | 569 |
| 2015-10-09 | 569 | 569 | 569 | 569 | 500 | 569 |
| 2015-10-08 | 569 | 569 | 569 | 569 | 600 | 569 |
| 2015-10-07 | 569 | 569 | 569 | 569 | 600 | 569 |
| 2015-10-06 | 569 | 569 | 569 | 569 | 600 | 569 |
| 2015-10-05 | 580 | 580 | 569 | 569 | 600 | 569 |
| 2015-10-02 | 596 | 596 | 580 | 580 | 300 | 580 |
| 2015-10-01 | 598 | 598 | 596 | 596 | 400 | 596 |
| 2015-09-30 | 596 | 596 | 596 | 596 | 1,200 | 596 |
| 2015-09-29 | 572 | 572 | 572 | 572 | 1,100 | 572 |
| 2015-09-28 | 569 | 569 | 502 | 502 | 1,800 | 502 |
| 2015-09-24 | 542 | 542 | 530 | 530 | 300 | 530 |
| 2015-09-18 | 522 | 532 | 522 | 532 | 1,800 | 532 |
| 2015-09-16 | 600 | 600 | 562 | 562 | 2,200 | 562 |
| 2015-09-15 | 561 | 565 | 561 | 565 | 1,000 | 565 |
| 2015-09-14 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2015-09-10 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2015-09-09 | 561 | 561 | 561 | 561 | 400 | 561 |
| 2015-09-08 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2015-09-07 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2015-09-04 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2015-09-03 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2015-09-02 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-08-28 | 599 | 599 | 560 | 560 | 1,300 | 560 |
| 2015-08-27 | 580 | 580 | 560 | 560 | 2,500 | 560 |
| 2015-08-26 | 598 | 598 | 560 | 560 | 1,300 | 560 |
| 2015-08-25 | 560 | 560 | 559 | 559 | 1,100 | 559 |
| 2015-08-24 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-08-21 | 570 | 570 | 560 | 560 | 1,100 | 560 |
| 2015-08-20 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2015-08-19 | 575 | 575 | 570 | 570 | 1,100 | 570 |
| 2015-08-18 | 590 | 590 | 575 | 575 | 600 | 575 |
| 2015-08-17 | 595 | 597 | 595 | 596 | 1,000 | 596 |
| 2015-08-14 | 575 | 575 | 575 | 575 | 1,100 | 575 |
| 2015-08-11 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2015-08-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2015-08-07 | 575 | 575 | 575 | 575 | 800 | 575 |
| 2015-08-06 | 575 | 575 | 571 | 575 | 1,600 | 575 |
| 2015-08-05 | 575 | 575 | 575 | 575 | 1,700 | 575 |
| 2015-08-04 | 575 | 575 | 575 | 575 | 1,600 | 575 |
| 2015-08-03 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2015-07-31 | 580 | 580 | 575 | 575 | 800 | 575 |
| 2015-07-30 | 580 | 589 | 580 | 589 | 700 | 589 |
| 2015-07-29 | 604 | 605 | 580 | 580 | 3,300 | 580 |
| 2015-07-28 | 599 | 599 | 580 | 581 | 1,500 | 581 |
| 2015-07-27 | 599 | 599 | 599 | 599 | 900 | 599 |
| 2015-07-23 | 580 | 580 | 575 | 580 | 2,300 | 580 |
| 2015-07-22 | 580 | 580 | 570 | 570 | 1,000 | 570 |
| 2015-07-21 | 580 | 580 | 580 | 580 | 1,300 | 580 |
| 2015-07-17 | 615 | 620 | 590 | 590 | 1,900 | 590 |
| 2015-07-16 | 620 | 620 | 620 | 620 | 3,100 | 620 |
| 2015-07-15 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2015-07-14 | 590 | 590 | 580 | 580 | 2,900 | 580 |
| 2015-07-13 | 590 | 600 | 590 | 600 | 1,000 | 600 |
| 2015-07-10 | 544 | 604 | 544 | 590 | 3,200 | 590 |
| 2015-07-09 | 610 | 610 | 524 | 524 | 4,600 | 524 |
| 2015-07-08 | 593 | 610 | 593 | 610 | 500 | 610 |
| 2015-07-07 | 590 | 620 | 590 | 610 | 1,300 | 610 |
| 2015-07-06 | 590 | 612 | 590 | 590 | 1,000 | 590 |
| 2015-07-03 | 575 | 598 | 558 | 590 | 1,900 | 590 |
| 2015-07-02 | 578 | 578 | 577 | 577 | 2,000 | 577 |
| 2015-07-01 | 528 | 540 | 525 | 525 | 2,500 | 525 |
| 2015-06-30 | 544 | 560 | 518 | 518 | 4,400 | 518 |
| 2015-06-29 | 510 | 538 | 480 | 480 | 2,700 | 480 |
| 2015-06-26 | 504 | 533 | 504 | 510 | 5,400 | 510 |
| 2015-06-25 | 500 | 510 | 500 | 510 | 200 | 510 |
| 2015-06-24 | 505 | 510 | 500 | 500 | 1,300 | 500 |
| 2015-06-23 | 505 | 510 | 492 | 492 | 2,000 | 492 |
| 2015-06-22 | 490 | 505 | 487 | 505 | 1,500 | 505 |
| 2015-06-19 | 510 | 510 | 482 | 484 | 900 | 484 |
| 2015-06-18 | 488 | 510 | 488 | 510 | 6,400 | 510 |
| 2015-06-17 | 462 | 483 | 462 | 480 | 2,400 | 480 |
| 2015-06-16 | 460 | 470 | 460 | 470 | 2,600 | 470 |
| 2015-06-15 | 440 | 450 | 440 | 450 | 1,600 | 450 |
| 2015-06-12 | 435 | 439 | 435 | 439 | 600 | 439 |
| 2015-06-10 | 435 | 435 | 431 | 431 | 1,000 | 431 |
| 2015-06-09 | 431 | 431 | 431 | 431 | 700 | 431 |
| 2015-06-08 | 431 | 431 | 431 | 431 | 1,500 | 431 |
| 2015-06-04 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2015-06-03 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2015-06-02 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-06-01 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2015-05-29 | 431 | 431 | 430 | 430 | 900 | 430 |
| 2015-05-28 | 441 | 443 | 430 | 431 | 2,400 | 431 |
| 2015-05-27 | 439 | 439 | 433 | 433 | 1,500 | 433 |
| 2015-05-26 | 436 | 436 | 435 | 435 | 1,900 | 435 |
| 2015-05-25 | 432 | 435 | 431 | 435 | 3,500 | 435 |
| 2015-05-22 | 415 | 430 | 415 | 430 | 1,300 | 430 |
| 2015-05-21 | 413 | 430 | 413 | 414 | 2,100 | 414 |
| 2015-05-20 | 412 | 412 | 412 | 412 | 1,600 | 412 |
| 2015-05-19 | 420 | 420 | 412 | 412 | 7,000 | 412 |
| 2015-05-18 | 430 | 430 | 418 | 418 | 1,800 | 418 |
| 2015-05-13 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2015-05-12 | 420 | 421 | 420 | 421 | 200 | 421 |
| 2015-05-11 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2015-05-08 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2015-05-07 | 424 | 424 | 420 | 420 | 2,300 | 420 |
| 2015-05-01 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2015-04-30 | 424 | 424 | 420 | 420 | 1,400 | 420 |
| 2015-04-28 | 410 | 415 | 410 | 411 | 5,000 | 411 |
| 2015-04-27 | 422 | 422 | 420 | 420 | 3,400 | 420 |
| 2015-04-24 | 415 | 430 | 415 | 422 | 1,100 | 422 |
| 2015-04-23 | 426 | 426 | 414 | 414 | 1,600 | 414 |
| 2015-04-22 | 420 | 420 | 419 | 419 | 1,200 | 419 |
| 2015-04-21 | 419 | 419 | 418 | 418 | 400 | 418 |
| 2015-04-17 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2015-04-16 | 430 | 430 | 412 | 419 | 3,600 | 419 |
| 2015-04-15 | 417 | 420 | 415 | 420 | 1,200 | 420 |
| 2015-04-13 | 420 | 420 | 404 | 415 | 2,200 | 415 |
| 2015-04-07 | 412 | 415 | 412 | 412 | 1,300 | 412 |
| 2015-04-06 | 405 | 410 | 405 | 410 | 3,600 | 410 |
| 2015-04-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2015-03-31 | 435 | 435 | 420 | 420 | 1,500 | 420 |
| 2015-03-30 | 435 | 435 | 435 | 435 | 1,100 | 435 |
| 2015-03-27 | 434 | 434 | 434 | 434 | 1,100 | 434 |
| 2015-03-26 | 434 | 434 | 426 | 426 | 1,400 | 426 |
| 2015-03-25 | 424 | 425 | 424 | 425 | 1,500 | 425 |
| 2015-03-24 | 421 | 422 | 421 | 422 | 600 | 422 |
| 2015-03-23 | 417 | 417 | 417 | 417 | 1,300 | 417 |
| 2015-03-20 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2015-03-19 | 435 | 435 | 425 | 425 | 5,700 | 425 |
| 2015-03-18 | 425 | 428 | 425 | 425 | 1,600 | 425 |
| 2015-03-17 | 425 | 428 | 425 | 428 | 800 | 428 |
| 2015-03-16 | 425 | 425 | 424 | 425 | 3,100 | 425 |
| 2015-03-13 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2015-03-09 | 407 | 407 | 407 | 407 | 600 | 407 |
| 2015-03-06 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2015-03-05 | 405 | 407 | 402 | 407 | 800 | 407 |
| 2015-03-04 | 410 | 411 | 400 | 403 | 2,500 | 403 |
| 2015-03-03 | 428 | 428 | 410 | 410 | 1,600 | 410 |
| 2015-03-02 | 424 | 428 | 424 | 428 | 7,000 | 428 |
| 2015-02-27 | 423 | 423 | 422 | 422 | 1,800 | 422 |
| 2015-02-26 | 424 | 424 | 423 | 423 | 1,600 | 423 |
| 2015-02-25 | 423 | 423 | 423 | 423 | 200 | 423 |
| 2015-02-24 | 418 | 418 | 418 | 418 | 700 | 418 |
| 2015-02-23 | 423 | 423 | 420 | 420 | 3,400 | 420 |
| 2015-02-20 | 424 | 424 | 414 | 423 | 1,000 | 423 |
| 2015-02-19 | 420 | 425 | 416 | 425 | 3,800 | 425 |
| 2015-02-18 | 406 | 415 | 406 | 415 | 400 | 415 |
| 2015-02-17 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2015-02-16 | 410 | 410 | 410 | 410 | 900 | 410 |
| 2015-02-13 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2015-02-12 | 423 | 423 | 420 | 420 | 400 | 420 |
| 2015-02-10 | 423 | 423 | 423 | 423 | 400 | 423 |
| 2015-02-09 | 423 | 423 | 423 | 423 | 400 | 423 |
| 2015-02-06 | 423 | 423 | 423 | 423 | 300 | 423 |
| 2015-02-05 | 423 | 423 | 423 | 423 | 300 | 423 |
| 2015-02-04 | 423 | 423 | 420 | 423 | 800 | 423 |
| 2015-02-03 | 422 | 422 | 420 | 420 | 600 | 420 |
| 2015-02-02 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2015-01-30 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2015-01-29 | 422 | 422 | 420 | 420 | 300 | 420 |
| 2015-01-28 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2015-01-27 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2015-01-26 | 415 | 415 | 415 | 415 | 1,100 | 415 |
| 2015-01-23 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2015-01-22 | 410 | 410 | 410 | 410 | 700 | 410 |
| 2015-01-21 | 403 | 410 | 403 | 410 | 200 | 410 |
| 2015-01-20 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-19 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-16 | 404 | 405 | 403 | 403 | 1,200 | 403 |
| 2015-01-15 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-14 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-13 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-09 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-08 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-07 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-06 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2015-01-05 | 403 | 403 | 403 | 403 | 100 | 403 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
