6653 (株)正興電機製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-11-291,3451,3451,3151,3458,9001,345
2017-11-289101,0459101,0456,7001,045
2017-11-278808988748954,500895
2017-11-248438688438654,900865
2017-11-2291892084185832,300858
2017-11-2185885881985845,000858
2017-11-20708708699708700708
2017-11-177067076996991,700699
2017-11-167037046917002,600700
2017-11-157007056916912,000691
2017-11-137067077007071,500707
2017-11-107057077037061,400706
2017-11-097007066917003,600700
2017-11-087037047007044,800704
2017-11-077107107017019,300701
2017-11-067147177097152,500715
2017-11-027117137057132,300713
2017-11-01712712708710500710
2017-10-317017137017134,400713
2017-10-307207207167171,900717
2017-10-277177177147171,500717
2017-10-267167167037142,700714
2017-10-257087107047044,800704
2017-10-247157157107101,500710
2017-10-237157177107151,100715
2017-10-20711711709709400709
2017-10-19715715711711600711
2017-10-187177177067141,700714
2017-10-17709709709709700709
2017-10-167197207107102,300710
2017-10-137107197077191,600719
2017-10-127187187027104,100710
2017-10-117247247107104,200710
2017-10-10722725719724800724
2017-10-06720720720720200720
2017-10-057207207087102,800710
2017-10-047267277167201,900720
2017-10-037137177127171,400717
2017-10-027247257117111,700711
2017-09-297157207017201,600720
2017-09-287227226986986,300698
2017-09-277137237027024,400702
2017-09-267197257137133,900713
2017-09-257167167077161,400716
2017-09-22704704699702500702
2017-09-21711711699699900699
2017-09-207077076946951,900695
2017-09-197057077007073,400707
2017-09-15700700690695600695
2017-09-14693700693700400700
2017-09-13694694692692700692
2017-09-12692692692692100692
2017-09-11680682680682400682
2017-09-08690690690690200690
2017-09-07690690690690100690
2017-09-06679690679690500690
2017-09-056956956806801,100680
2017-09-04685685685685400685
2017-09-017007006796857,100685
2017-08-316986986876903,700690
2017-08-306997036907032,600703
2017-08-296976976806905,300690
2017-08-287097096977003,700700
2017-08-257067087007002,300700
2017-08-24704706704706200706
2017-08-23704704702702500702
2017-08-22706707705705800705
2017-08-21706706706706600706
2017-08-187137137057051,100705
2017-08-17712713712713200713
2017-08-167147147037031,300703
2017-08-15708708707707200707
2017-08-14713715710715900715
2017-08-10708708703705600705
2017-08-09705708705708400708
2017-08-08711711704709700709
2017-08-07712712711711400711
2017-08-047097107007002,200700
2017-08-037147197027022,700702
2017-08-02729729729729100729
2017-08-01710728710728900728
2017-07-317277277107103,200710
2017-07-287387407257351,800735
2017-07-277487487167354,400735
2017-07-267157207117201,400720
2017-07-25710712707708900708
2017-07-247057127057101,200710
2017-07-21700705697705900705
2017-07-206987016987005,200700
2017-07-197107137067131,600713
2017-07-187237307107104,000710
2017-07-14701709701709900709
2017-07-13700706697698700698
2017-07-127007066986982,000698
2017-07-116977006957001,200700
2017-07-106906976906971,000697
2017-07-07690690690690100690
2017-07-06698698690690200690
2017-07-056916916806821,800682
2017-07-046976976916911,000691
2017-07-036847006846972,300697
2017-06-306766836706831,200683
2017-06-296856856706841,800684
2017-06-286886886766802,700680
2017-06-277057056856853,600685
2017-06-267057056917002,400700
2017-06-237067096856952,800695
2017-06-227057126907122,000712
2017-06-21681708681708900708
2017-06-206906906726821,600682
2017-06-19687690687690400690
2017-06-166806816716811,800681
2017-06-156746866696702,700670
2017-06-146736736666713,600671
2017-06-136906906736832,300683
2017-06-126876916766835,200683
2017-06-097187186826989,500698
2017-06-087407407207201,900720
2017-06-07726731719731900731
2017-06-067177417107412,400741
2017-06-057067197027173,500717
2017-06-027107147067103,600710
2017-06-017197197057151,200715
2017-05-316967206967051,300705
2017-05-307447476807108,200710
2017-05-297827827287437,700743
2017-05-268008007477528,800752
2017-05-2580080075177615,700776
2017-05-2471585871581023,500810
2017-05-2376776766770819,100708
2017-05-2278078072176560,500765
2017-05-1967068066568033,600680
2017-05-185975995635804,000580
2017-05-175865925655873,500587
2017-05-165806005806002,800600
2017-05-155806025785853,500585
2017-05-125885885795793,600579
2017-05-116026045885882,100588
2017-05-106056055996044,900604
2017-05-0959268159060031,900600
2017-05-085855905825902,500590
2017-05-02579588579588500588
2017-05-015805835785821,100582
2017-04-285735795735792,600579
2017-04-2760260255057212,600572
2017-04-265905955905952,000595
2017-04-25579588579586900586
2017-04-2455360755358219,400582
2017-04-21643643635643800643
2017-04-20640643640643900643
2017-04-196326356256351,300635
2017-04-18643643642642400642
2017-04-176426426426423,300642
2017-04-146106105905924,400592
2017-04-13615615615615500615
2017-04-126206206166201,100620
2017-04-11620635620620700620
2017-04-10610615610615400615
2017-04-076106106006001,300600
2017-04-066356355995996,900599
2017-04-056316496306422,500642
2017-04-046446446326323,900632
2017-04-036756756416487,700648
2017-03-316706756676702,000670
2017-03-306606686596681,700668
2017-03-296606626516572,200657
2017-03-286566566526561,300656
2017-03-276576576516511,800651
2017-03-24648655648655900655
2017-03-23650650648650500650
2017-03-226476496466491,200649
2017-03-216456506456502,400650
2017-03-176476516416516,000651
2017-03-16645645639639900639
2017-03-15635639634639700639
2017-03-146346406346401,000640
2017-03-136296486296314,900631
2017-03-10635635627630800630
2017-03-09635635634634900634
2017-03-086316356316351,800635
2017-03-0762264062264010,900640
2017-03-06620620619619800619
2017-03-036196206186201,100620
2017-03-026206206186183,000618
2017-03-016206206196201,900620
2017-02-286196196116141,200614
2017-02-276206206106106,100610
2017-02-246246246106204,300620
2017-02-236176206086081,800608
2017-02-226006105996104,700610
2017-02-215986005985981,700598
2017-02-205996005936002,100600
2017-02-175875995865993,400599
2017-02-166006005885895,000589
2017-02-1560660658860011,600600
2017-02-146106155996007,000600
2017-02-1364064757962032,200620
2017-02-1063063063063050,600630
2017-02-094855304855309,500530
2017-02-08476478476478300478
2017-02-07482483476483900483
2017-02-06477477477477200477
2017-02-034774774764761,200476
2017-02-014794854764763,100476
2017-01-31482482481481300481
2017-01-304834834824821,700482
2017-01-274834834794791,400479
2017-01-264834834794792,600479
2017-01-25479479470470400470
2017-01-20471471471471100471
2017-01-18479479479479100479
2017-01-17480480479479200479
2017-01-164754754754751,200475
2017-01-134634654634651,500465
2017-01-11465469465469600469
2017-01-10470470470470100470
2017-01-05470470470470300470
2017-01-04478478468478700478

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