6653 (株)正興電機製作所 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 894 | 908 | 866 | 900 | 20,700 | 900 |
| 2018-12-27 | 883 | 886 | 850 | 881 | 24,900 | 881 |
| 2018-12-26 | 845 | 878 | 845 | 878 | 16,700 | 878 |
| 2018-12-25 | 808 | 861 | 764 | 839 | 37,200 | 839 |
| 2018-12-21 | 885 | 896 | 866 | 877 | 15,700 | 877 |
| 2018-12-20 | 881 | 909 | 881 | 900 | 19,300 | 900 |
| 2018-12-19 | 908 | 909 | 878 | 890 | 20,700 | 890 |
| 2018-12-18 | 892 | 910 | 886 | 910 | 27,400 | 910 |
| 2018-12-17 | 931 | 931 | 906 | 919 | 15,100 | 919 |
| 2018-12-14 | 925 | 929 | 903 | 929 | 27,700 | 929 |
| 2018-12-13 | 913 | 929 | 900 | 925 | 22,800 | 925 |
| 2018-12-12 | 875 | 918 | 875 | 910 | 13,600 | 910 |
| 2018-12-11 | 920 | 923 | 855 | 876 | 49,000 | 876 |
| 2018-12-10 | 931 | 931 | 902 | 920 | 37,400 | 920 |
| 2018-12-07 | 908 | 929 | 902 | 929 | 130,500 | 929 |
| 2018-12-06 | 988 | 990 | 974 | 983 | 17,500 | 983 |
| 2018-12-05 | 988 | 1,006 | 985 | 1,006 | 12,400 | 1,006 |
| 2018-12-04 | 970 | 1,005 | 970 | 1,005 | 15,600 | 1,005 |
| 2018-12-03 | 1,003 | 1,009 | 982 | 1,005 | 14,200 | 1,005 |
| 2018-11-30 | 993 | 1,000 | 980 | 1,000 | 11,400 | 1,000 |
| 2018-11-29 | 969 | 993 | 961 | 992 | 18,200 | 992 |
| 2018-11-28 | 979 | 979 | 960 | 966 | 9,900 | 966 |
| 2018-11-27 | 960 | 989 | 945 | 980 | 17,500 | 980 |
| 2018-11-26 | 942 | 967 | 942 | 967 | 14,500 | 967 |
| 2018-11-22 | 929 | 949 | 922 | 942 | 5,200 | 942 |
| 2018-11-21 | 921 | 930 | 913 | 930 | 5,000 | 930 |
| 2018-11-20 | 919 | 939 | 908 | 931 | 15,600 | 931 |
| 2018-11-19 | 971 | 971 | 935 | 957 | 12,900 | 957 |
| 2018-11-16 | 963 | 976 | 935 | 972 | 68,600 | 972 |
| 2018-11-15 | 1,030 | 1,078 | 1,030 | 1,069 | 7,800 | 1,069 |
| 2018-11-14 | 1,030 | 1,070 | 1,030 | 1,051 | 9,200 | 1,051 |
| 2018-11-13 | 1,028 | 1,029 | 1,009 | 1,025 | 11,500 | 1,025 |
| 2018-11-12 | 1,010 | 1,019 | 1,004 | 1,019 | 6,600 | 1,019 |
| 2018-11-09 | 1,006 | 1,020 | 1,006 | 1,014 | 2,200 | 1,014 |
| 2018-11-08 | 1,017 | 1,017 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2018-11-07 | 1,004 | 1,015 | 1,000 | 1,015 | 3,100 | 1,015 |
| 2018-11-06 | 1,003 | 1,009 | 1,000 | 1,009 | 800 | 1,009 |
| 2018-11-05 | 996 | 1,008 | 986 | 1,008 | 4,500 | 1,008 |
| 2018-11-02 | 989 | 997 | 981 | 997 | 2,700 | 997 |
| 2018-11-01 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2018-10-31 | 986 | 987 | 956 | 956 | 12,200 | 956 |
| 2018-10-30 | 937 | 989 | 920 | 956 | 5,800 | 956 |
| 2018-10-29 | 950 | 958 | 944 | 950 | 15,300 | 950 |
| 2018-10-26 | 1,006 | 1,006 | 955 | 955 | 8,300 | 955 |
| 2018-10-25 | 992 | 1,014 | 980 | 991 | 20,500 | 991 |
| 2018-10-24 | 1,050 | 1,089 | 1,049 | 1,088 | 9,900 | 1,088 |
| 2018-10-23 | 1,055 | 1,055 | 1,048 | 1,050 | 2,400 | 1,050 |
| 2018-10-22 | 1,050 | 1,058 | 1,048 | 1,055 | 1,400 | 1,055 |
| 2018-10-19 | 1,051 | 1,060 | 1,044 | 1,044 | 2,900 | 1,044 |
| 2018-10-18 | 1,063 | 1,070 | 1,051 | 1,070 | 1,700 | 1,070 |
| 2018-10-17 | 1,074 | 1,074 | 1,069 | 1,074 | 2,400 | 1,074 |
| 2018-10-16 | 1,063 | 1,063 | 1,054 | 1,054 | 1,000 | 1,054 |
| 2018-10-15 | 1,052 | 1,054 | 1,038 | 1,053 | 3,400 | 1,053 |
| 2018-10-12 | 1,045 | 1,052 | 1,038 | 1,045 | 1,800 | 1,045 |
| 2018-10-11 | 1,055 | 1,055 | 1,036 | 1,045 | 6,200 | 1,045 |
| 2018-10-10 | 1,104 | 1,104 | 1,073 | 1,074 | 1,800 | 1,074 |
| 2018-10-09 | 1,093 | 1,105 | 1,080 | 1,095 | 7,200 | 1,095 |
| 2018-10-05 | 1,052 | 1,080 | 1,050 | 1,080 | 9,600 | 1,080 |
| 2018-10-04 | 1,050 | 1,066 | 1,043 | 1,043 | 11,100 | 1,043 |
| 2018-10-03 | 1,021 | 1,039 | 1,018 | 1,027 | 6,100 | 1,027 |
| 2018-10-02 | 1,020 | 1,020 | 1,011 | 1,013 | 900 | 1,013 |
| 2018-10-01 | 1,014 | 1,018 | 1,011 | 1,018 | 1,700 | 1,018 |
| 2018-09-28 | 1,011 | 1,014 | 1,004 | 1,013 | 3,000 | 1,013 |
| 2018-09-27 | 1,009 | 1,009 | 1,003 | 1,004 | 2,100 | 1,004 |
| 2018-09-26 | 1,000 | 1,001 | 1,000 | 1,001 | 2,200 | 1,001 |
| 2018-09-25 | 1,000 | 1,012 | 1,000 | 1,000 | 5,700 | 1,000 |
| 2018-09-21 | 1,003 | 1,003 | 999 | 999 | 1,000 | 999 |
| 2018-09-20 | 1,000 | 1,003 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2018-09-19 | 1,007 | 1,007 | 999 | 1,000 | 2,100 | 1,000 |
| 2018-09-18 | 1,008 | 1,008 | 1,000 | 1,008 | 2,800 | 1,008 |
| 2018-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2018-09-13 | 996 | 1,002 | 995 | 1,002 | 2,500 | 1,002 |
| 2018-09-12 | 993 | 1,003 | 993 | 996 | 5,100 | 996 |
| 2018-09-11 | 1,003 | 1,003 | 993 | 996 | 1,000 | 996 |
| 2018-09-10 | 995 | 1,004 | 993 | 1,004 | 1,900 | 1,004 |
| 2018-09-07 | 993 | 999 | 993 | 995 | 2,100 | 995 |
| 2018-09-06 | 995 | 998 | 995 | 997 | 3,100 | 997 |
| 2018-09-05 | 1,020 | 1,020 | 997 | 1,001 | 1,700 | 1,001 |
| 2018-09-04 | 1,004 | 1,017 | 1,002 | 1,017 | 2,600 | 1,017 |
| 2018-09-03 | 1,000 | 1,001 | 1,000 | 1,001 | 1,100 | 1,001 |
| 2018-08-31 | 999 | 999 | 993 | 998 | 2,800 | 998 |
| 2018-08-30 | 1,000 | 1,004 | 998 | 999 | 1,400 | 999 |
| 2018-08-29 | 1,009 | 1,010 | 995 | 1,004 | 2,900 | 1,004 |
| 2018-08-28 | 1,008 | 1,010 | 1,005 | 1,010 | 3,200 | 1,010 |
| 2018-08-27 | 1,006 | 1,006 | 1,004 | 1,006 | 1,800 | 1,006 |
| 2018-08-24 | 995 | 995 | 991 | 995 | 3,000 | 995 |
| 2018-08-23 | 999 | 1,000 | 995 | 995 | 4,100 | 995 |
| 2018-08-22 | 997 | 1,024 | 997 | 1,000 | 11,200 | 1,000 |
| 2018-08-21 | 1,000 | 1,000 | 996 | 996 | 1,900 | 996 |
| 2018-08-20 | 1,004 | 1,004 | 996 | 1,000 | 2,600 | 1,000 |
| 2018-08-17 | 997 | 1,009 | 997 | 1,009 | 1,800 | 1,009 |
| 2018-08-16 | 1,003 | 1,004 | 991 | 1,000 | 2,400 | 1,000 |
| 2018-08-15 | 1,001 | 1,010 | 999 | 1,004 | 1,600 | 1,004 |
| 2018-08-14 | 1,007 | 1,007 | 1,000 | 1,000 | 700 | 1,000 |
| 2018-08-13 | 990 | 1,005 | 990 | 1,000 | 5,700 | 1,000 |
| 2018-08-10 | 997 | 1,002 | 990 | 990 | 3,300 | 990 |
| 2018-08-09 | 995 | 1,009 | 995 | 1,008 | 1,200 | 1,008 |
| 2018-08-08 | 1,000 | 1,013 | 990 | 994 | 3,600 | 994 |
| 2018-08-07 | 999 | 1,012 | 988 | 1,000 | 5,900 | 1,000 |
| 2018-08-06 | 994 | 997 | 989 | 991 | 3,100 | 991 |
| 2018-08-03 | 1,012 | 1,012 | 988 | 993 | 2,700 | 993 |
| 2018-08-02 | 995 | 1,000 | 990 | 1,000 | 2,200 | 1,000 |
| 2018-08-01 | 1,004 | 1,004 | 985 | 996 | 7,600 | 996 |
| 2018-07-31 | 1,027 | 1,027 | 1,000 | 1,000 | 11,100 | 1,000 |
| 2018-07-30 | 1,055 | 1,055 | 1,028 | 1,030 | 5,400 | 1,030 |
| 2018-07-27 | 1,062 | 1,070 | 1,038 | 1,050 | 7,400 | 1,050 |
| 2018-07-26 | 1,013 | 1,135 | 1,013 | 1,050 | 67,000 | 1,050 |
| 2018-07-25 | 1,177 | 1,197 | 1,132 | 1,133 | 42,100 | 1,133 |
| 2018-07-24 | 1,157 | 1,200 | 1,126 | 1,198 | 32,600 | 1,198 |
| 2018-07-23 | 1,143 | 1,151 | 1,123 | 1,149 | 4,000 | 1,149 |
| 2018-07-20 | 1,135 | 1,145 | 1,122 | 1,140 | 6,700 | 1,140 |
| 2018-07-19 | 1,142 | 1,142 | 1,131 | 1,135 | 1,200 | 1,135 |
| 2018-07-18 | 1,134 | 1,145 | 1,133 | 1,135 | 2,900 | 1,135 |
| 2018-07-17 | 1,159 | 1,160 | 1,144 | 1,145 | 4,500 | 1,145 |
| 2018-07-13 | 1,124 | 1,152 | 1,124 | 1,144 | 4,400 | 1,144 |
| 2018-07-12 | 1,143 | 1,151 | 1,105 | 1,110 | 10,000 | 1,110 |
| 2018-07-11 | 1,146 | 1,153 | 1,127 | 1,153 | 5,100 | 1,153 |
| 2018-07-10 | 1,143 | 1,167 | 1,143 | 1,154 | 15,200 | 1,154 |
| 2018-07-09 | 1,134 | 1,142 | 1,115 | 1,142 | 9,600 | 1,142 |
| 2018-07-06 | 1,085 | 1,134 | 1,085 | 1,134 | 10,200 | 1,134 |
| 2018-07-05 | 1,084 | 1,086 | 1,052 | 1,084 | 10,200 | 1,084 |
| 2018-07-04 | 1,077 | 1,085 | 1,067 | 1,069 | 4,000 | 1,069 |
| 2018-07-03 | 1,092 | 1,092 | 1,070 | 1,089 | 3,400 | 1,089 |
| 2018-07-02 | 1,114 | 1,114 | 1,090 | 1,095 | 3,400 | 1,095 |
| 2018-06-29 | 1,105 | 1,107 | 1,095 | 1,095 | 5,000 | 1,095 |
| 2018-06-28 | 1,094 | 1,106 | 1,080 | 1,102 | 3,400 | 1,102 |
| 2018-06-27 | 1,105 | 1,105 | 1,077 | 1,078 | 8,500 | 1,078 |
| 2018-06-26 | 1,101 | 1,105 | 1,091 | 1,096 | 5,800 | 1,096 |
| 2018-06-25 | 1,118 | 1,123 | 1,105 | 1,105 | 9,100 | 1,105 |
| 2018-06-22 | 1,119 | 1,119 | 1,111 | 1,112 | 4,200 | 1,112 |
| 2018-06-21 | 1,111 | 1,122 | 1,109 | 1,122 | 8,600 | 1,122 |
| 2018-06-20 | 1,124 | 1,124 | 1,106 | 1,111 | 9,400 | 1,111 |
| 2018-06-19 | 1,121 | 1,132 | 1,115 | 1,124 | 13,300 | 1,124 |
| 2018-06-18 | 1,101 | 1,139 | 1,099 | 1,133 | 25,000 | 1,133 |
| 2018-06-15 | 1,067 | 1,093 | 1,067 | 1,087 | 9,000 | 1,087 |
| 2018-06-14 | 1,062 | 1,076 | 1,062 | 1,065 | 2,700 | 1,065 |
| 2018-06-13 | 1,076 | 1,079 | 1,071 | 1,078 | 1,900 | 1,078 |
| 2018-06-12 | 1,075 | 1,077 | 1,054 | 1,077 | 1,700 | 1,077 |
| 2018-06-11 | 1,054 | 1,077 | 1,050 | 1,075 | 6,600 | 1,075 |
| 2018-06-08 | 1,036 | 1,049 | 1,036 | 1,049 | 2,400 | 1,049 |
| 2018-06-07 | 1,029 | 1,045 | 1,028 | 1,035 | 3,500 | 1,035 |
| 2018-06-06 | 1,047 | 1,050 | 1,030 | 1,034 | 5,400 | 1,034 |
| 2018-06-05 | 1,044 | 1,046 | 1,034 | 1,043 | 4,900 | 1,043 |
| 2018-06-04 | 1,027 | 1,028 | 1,007 | 1,028 | 13,500 | 1,028 |
| 2018-06-01 | 1,017 | 1,030 | 1,015 | 1,018 | 9,600 | 1,018 |
| 2018-05-31 | 1,038 | 1,039 | 1,023 | 1,039 | 7,000 | 1,039 |
| 2018-05-30 | 1,036 | 1,059 | 1,024 | 1,025 | 8,700 | 1,025 |
| 2018-05-29 | 1,099 | 1,099 | 1,061 | 1,061 | 10,300 | 1,061 |
| 2018-05-28 | 1,096 | 1,096 | 1,080 | 1,087 | 5,300 | 1,087 |
| 2018-05-25 | 1,104 | 1,104 | 1,077 | 1,077 | 6,900 | 1,077 |
| 2018-05-24 | 1,120 | 1,120 | 1,088 | 1,088 | 6,700 | 1,088 |
| 2018-05-23 | 1,126 | 1,126 | 1,110 | 1,112 | 4,900 | 1,112 |
| 2018-05-22 | 1,140 | 1,140 | 1,118 | 1,119 | 10,300 | 1,119 |
| 2018-05-21 | 1,118 | 1,130 | 1,100 | 1,130 | 17,100 | 1,130 |
| 2018-05-18 | 1,096 | 1,102 | 1,085 | 1,102 | 4,500 | 1,102 |
| 2018-05-17 | 1,070 | 1,107 | 1,070 | 1,096 | 20,600 | 1,096 |
| 2018-05-16 | 1,069 | 1,071 | 1,061 | 1,061 | 3,300 | 1,061 |
| 2018-05-15 | 1,070 | 1,078 | 1,066 | 1,067 | 4,700 | 1,067 |
| 2018-05-14 | 1,079 | 1,083 | 1,066 | 1,066 | 3,600 | 1,066 |
| 2018-05-11 | 1,060 | 1,078 | 1,035 | 1,078 | 22,000 | 1,078 |
| 2018-05-10 | 1,066 | 1,072 | 1,062 | 1,063 | 4,400 | 1,063 |
| 2018-05-09 | 1,083 | 1,083 | 1,065 | 1,065 | 5,300 | 1,065 |
| 2018-05-08 | 1,070 | 1,084 | 1,061 | 1,076 | 19,500 | 1,076 |
| 2018-05-07 | 1,102 | 1,102 | 1,071 | 1,089 | 11,400 | 1,089 |
| 2018-05-02 | 1,123 | 1,123 | 1,091 | 1,096 | 22,000 | 1,096 |
| 2018-05-01 | 1,060 | 1,119 | 1,054 | 1,119 | 28,700 | 1,119 |
| 2018-04-27 | 1,113 | 1,118 | 1,058 | 1,071 | 44,900 | 1,071 |
| 2018-04-26 | 1,199 | 1,209 | 1,104 | 1,132 | 198,500 | 1,132 |
| 2018-04-25 | 1,120 | 1,146 | 1,119 | 1,146 | 115,200 | 1,146 |
| 2018-04-24 | 998 | 1,002 | 986 | 996 | 11,400 | 996 |
| 2018-04-23 | 981 | 997 | 980 | 992 | 9,500 | 992 |
| 2018-04-20 | 985 | 985 | 969 | 982 | 4,500 | 982 |
| 2018-04-19 | 980 | 985 | 978 | 983 | 4,400 | 983 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
