6653 (株)正興電機製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,131	2,197	2,112	2,173	103,900	2,173
2020-12-29	2,098	2,169	2,098	2,134	117,700	2,134
2020-12-28	2,064	2,163	2,056	2,124	173,700	2,124
2020-12-25	2,054	2,068	2,006	2,065	84,800	2,065
2020-12-24	2,005	2,053	1,959	2,040	125,300	2,040
2020-12-23	1,970	2,005	1,927	1,965	69,100	1,965
2020-12-22	2,000	2,055	1,951	1,962	102,800	1,962
2020-12-21	2,030	2,061	1,973	1,997	120,100	1,997
2020-12-18	2,138	2,138	2,024	2,028	113,700	2,028
2020-12-17	2,092	2,169	2,079	2,125	110,800	2,125
2020-12-16	2,146	2,161	2,083	2,090	106,300	2,090
2020-12-15	2,228	2,238	2,103	2,143	155,200	2,143
2020-12-14	2,242	2,307	2,194	2,211	161,600	2,211
2020-12-11	2,294	2,315	2,190	2,254	211,100	2,254
2020-12-10	2,157	2,324	2,135	2,294	261,900	2,294
2020-12-09	2,184	2,184	2,075	2,163	164,100	2,163
2020-12-08	1,958	2,217	1,944	2,173	256,900	2,173
2020-12-07	2,147	2,285	1,951	1,956	432,200	1,956
2020-12-04	2,061	2,184	2,043	2,102	166,000	2,102
2020-12-03	2,098	2,152	2,042	2,045	158,000	2,045
2020-12-02	2,085	2,126	2,036	2,098	173,700	2,098
2020-12-01	2,131	2,137	2,057	2,116	201,100	2,116
2020-11-30	2,215	2,275	2,132	2,146	253,300	2,146
2020-11-27	2,147	2,170	2,091	2,138	238,100	2,138
2020-11-26	2,159	2,212	2,082	2,100	375,400	2,100
2020-11-25	2,247	2,419	2,102	2,161	956,700	2,161
2020-11-24	1,966	2,172	1,941	2,147	587,000	2,147
2020-11-20	1,689	1,778	1,685	1,772	94,400	1,772
2020-11-19	1,764	1,764	1,691	1,714	84,200	1,714
2020-11-18	1,760	1,797	1,727	1,778	70,300	1,778
2020-11-17	1,799	1,811	1,751	1,758	83,300	1,758
2020-11-16	1,749	1,835	1,746	1,799	140,300	1,799
2020-11-13	1,698	1,715	1,647	1,709	90,600	1,709
2020-11-12	1,679	1,698	1,655	1,681	82,300	1,681
2020-11-11	1,645	1,715	1,619	1,678	136,300	1,678
2020-11-10	1,739	1,739	1,592	1,605	186,700	1,605
2020-11-09	1,628	1,745	1,612	1,739	204,100	1,739
2020-11-06	1,672	1,684	1,581	1,588	137,700	1,588
2020-11-05	1,700	1,720	1,636	1,655	132,500	1,655
2020-11-04	1,640	1,725	1,601	1,700	253,500	1,700
2020-11-02	1,493	1,668	1,484	1,643	221,500	1,643
2020-10-30	1,600	1,600	1,522	1,543	121,700	1,543
2020-10-29	1,590	1,632	1,575	1,610	79,000	1,610
2020-10-28	1,612	1,692	1,580	1,619	147,900	1,619
2020-10-27	1,505	1,622	1,505	1,622	157,000	1,622
2020-10-26	1,609	1,645	1,460	1,504	214,000	1,504
2020-10-23	1,661	1,705	1,560	1,631	358,800	1,631
2020-10-22	1,536	1,630	1,535	1,630	187,300	1,630
2020-10-21	1,494	1,544	1,480	1,537	101,600	1,537
2020-10-20	1,448	1,520	1,425	1,517	154,900	1,517
2020-10-19	1,348	1,449	1,348	1,449	158,500	1,449
2020-10-16	1,260	1,363	1,260	1,341	158,000	1,341
2020-10-15	1,239	1,266	1,226	1,259	65,700	1,259
2020-10-14	1,310	1,377	1,225	1,239	476,500	1,239
2020-10-13	1,136	1,272	1,133	1,250	160,700	1,250
2020-10-12	1,155	1,155	1,131	1,148	10,800	1,148
2020-10-09	1,144	1,164	1,126	1,158	16,700	1,158
2020-10-08	1,151	1,164	1,126	1,139	21,800	1,139
2020-10-07	1,140	1,182	1,131	1,153	22,000	1,153
2020-10-06	1,169	1,170	1,155	1,155	8,400	1,155
2020-10-05	1,116	1,165	1,114	1,165	22,300	1,165
2020-10-02	1,158	1,176	1,108	1,113	55,600	1,113
2020-09-30	1,175	1,193	1,145	1,150	48,000	1,150
2020-09-29	1,138	1,178	1,106	1,170	69,200	1,170
2020-09-28	1,103	1,139	1,101	1,139	58,200	1,139
2020-09-25	1,045	1,097	1,045	1,089	39,900	1,089
2020-09-24	1,071	1,071	1,035	1,051	24,100	1,051
2020-09-23	1,095	1,097	1,052	1,071	36,500	1,071
2020-09-18	1,081	1,100	1,081	1,095	27,700	1,095
2020-09-17	1,078	1,095	1,054	1,074	32,000	1,074
2020-09-16	1,055	1,079	1,039	1,078	35,600	1,078
2020-09-15	1,062	1,062	1,021	1,035	18,300	1,035
2020-09-14	1,048	1,066	1,044	1,062	30,800	1,062
2020-09-11	1,018	1,048	1,010	1,044	50,900	1,044
2020-09-10	1,001	1,015	996	1,014	23,700	1,014
2020-09-09	987	1,003	982	1,001	41,000	1,001
2020-09-08	985	994	973	993	19,800	993
2020-09-07	977	979	964	975	26,100	975
2020-09-04	992	1,025	983	985	48,300	985
2020-09-03	1,004	1,004	984	985	8,000	985
2020-09-02	1,006	1,006	983	989	13,200	989
2020-09-01	1,004	1,007	987	1,002	19,200	1,002
2020-08-31	993	1,019	993	1,002	19,500	1,002
2020-08-28	984	1,010	969	983	42,100	983
2020-08-27	1,003	1,016	976	979	42,400	979
2020-08-26	1,003	1,003	991	994	8,400	994
2020-08-25	995	1,003	989	996	12,700	996
2020-08-24	981	1,004	970	998	22,600	998
2020-08-21	995	1,000	978	981	34,000	981
2020-08-20	999	999	974	998	15,600	998
2020-08-19	1,006	1,006	990	992	33,600	992
2020-08-18	997	1,029	975	1,021	24,600	1,021
2020-08-17	1,021	1,033	985	1,007	28,900	1,007
2020-08-14	1,009	1,043	1,007	1,021	50,300	1,021
2020-08-13	1,007	1,011	993	1,008	11,400	1,008
2020-08-12	999	1,005	985	999	12,300	999
2020-08-11	971	1,000	971	993	13,400	993
2020-08-07	1,011	1,011	961	971	19,900	971
2020-08-06	999	1,011	969	1,011	22,100	1,011
2020-08-05	1,030	1,030	981	989	15,700	989
2020-08-04	1,041	1,048	1,004	1,031	25,900	1,031
2020-08-03	1,031	1,050	972	1,045	69,500	1,045
2020-07-31	969	969	931	941	23,100	941
2020-07-30	975	993	952	975	15,300	975
2020-07-29	974	980	951	976	17,500	976
2020-07-28	1,022	1,031	967	974	28,700	974
2020-07-27	1,010	1,014	998	1,014	9,400	1,014
2020-07-22	997	1,011	984	1,011	21,300	1,011
2020-07-21	983	999	983	994	12,000	994
2020-07-20	982	1,006	974	981	25,500	981
2020-07-17	978	984	954	984	13,800	984
2020-07-16	1,000	1,012	969	978	30,300	978
2020-07-15	953	987	953	987	15,500	987
2020-07-14	975	975	931	948	22,900	948
2020-07-13	937	966	930	960	25,300	960
2020-07-10	940	944	922	922	27,400	922
2020-07-09	958	963	941	943	15,100	943
2020-07-08	972	988	958	958	14,100	958
2020-07-07	1,009	1,009	966	987	18,700	987
2020-07-06	951	1,009	950	1,008	21,900	1,008
2020-07-03	966	973	944	962	24,300	962
2020-07-02	990	1,000	951	979	44,900	979
2020-07-01	1,026	1,038	988	994	31,000	994
2020-06-30	1,070	1,075	1,018	1,028	27,400	1,028
2020-06-29	1,060	1,070	1,041	1,065	26,200	1,065
2020-06-26	1,066	1,066	1,035	1,060	23,000	1,060
2020-06-25	1,050	1,060	1,045	1,056	25,300	1,056
2020-06-24	1,070	1,072	1,052	1,072	16,000	1,072
2020-06-23	1,102	1,109	1,056	1,071	67,500	1,071
2020-06-22	1,092	1,097	1,059	1,068	40,700	1,068
2020-06-19	1,081	1,095	1,053	1,095	48,200	1,095
2020-06-18	1,094	1,108	1,032	1,057	82,600	1,057
2020-06-17	1,035	1,086	1,024	1,075	173,200	1,075
2020-06-16	957	986	946	980	32,000	980
2020-06-15	966	976	927	927	44,700	927
2020-06-12	936	976	932	959	54,000	959
2020-06-11	1,032	1,033	984	996	52,400	996
2020-06-10	1,020	1,033	1,014	1,032	30,500	1,032
2020-06-09	1,030	1,037	1,008	1,027	35,800	1,027
2020-06-08	1,058	1,060	1,027	1,034	57,800	1,034
2020-06-05	1,055	1,076	1,050	1,067	35,900	1,067
2020-06-04	1,091	1,111	1,060	1,077	69,300	1,077
2020-06-03	1,140	1,145	1,097	1,103	74,700	1,103
2020-06-02	1,133	1,141	1,103	1,135	75,800	1,135
2020-06-01	1,177	1,185	1,134	1,147	52,300	1,147
2020-05-29	1,191	1,195	1,147	1,177	134,000	1,177
2020-05-28	1,193	1,243	1,166	1,191	252,300	1,191
2020-05-27	1,073	1,205	1,061	1,191	292,200	1,191
2020-05-26	1,042	1,059	1,033	1,057	88,300	1,057
2020-05-25	1,022	1,030	1,003	1,023	59,600	1,023
2020-05-22	963	1,033	963	1,018	225,000	1,018
2020-05-21	958	962	932	960	79,700	960
2020-05-20	898	953	886	942	129,400	942
2020-05-19	898	906	876	889	26,700	889
2020-05-18	870	879	854	872	29,000	872
2020-05-15	854	876	828	863	38,000	863
2020-05-14	905	906	851	851	61,400	851
2020-05-13	911	925	879	902	127,000	902
2020-05-12	924	936	910	911	29,100	911
2020-05-11	903	926	897	926	34,000	926
2020-05-08	895	909	883	895	40,800	895
2020-05-07	891	912	887	895	50,600	895
2020-05-01	932	932	889	901	69,100	901
2020-04-30	976	982	932	934	71,400	934
2020-04-28	930	952	912	952	243,800	952
2020-04-27	995	1,050	991	1,050	91,200	1,050
2020-04-24	950	975	936	971	37,500	971
2020-04-23	940	957	931	946	21,800	946
2020-04-22	955	955	917	932	31,000	932
2020-04-21	980	988	948	970	31,600	970
2020-04-20	1,005	1,010	980	990	39,400	990
2020-04-17	1,006	1,041	1,000	1,025	59,500	1,025
2020-04-16	946	1,059	945	1,031	172,200	1,031
2020-04-15	974	983	951	959	38,700	959
2020-04-14	938	975	925	959	42,300	959
2020-04-13	926	939	905	929	26,100	929
2020-04-10	929	940	900	932	25,800	932
2020-04-09	941	945	904	930	28,300	930
2020-04-08	915	948	902	938	45,500	938
2020-04-07	890	938	888	930	74,100	930
2020-04-06	811	864	807	860	41,500	860
2020-04-03	838	855	803	813	36,500	813
2020-04-02	888	912	839	844	49,400	844
2020-04-01	922	946	890	893	33,500	893
2020-03-31	900	937	891	924	44,500	924
2020-03-30	889	905	875	904	30,800	904
2020-03-27	899	919	881	919	61,400	919
2020-03-26	900	920	871	878	56,700	878
2020-03-25	910	943	881	943	80,900	943
2020-03-24	852	888	842	869	68,800	869
2020-03-23	833	850	794	842	80,500	842
2020-03-19	890	891	801	846	105,900	846
2020-03-18	924	947	860	860	78,500	860
2020-03-17	860	925	831	916	91,800	916
2020-03-16	856	928	844	875	94,900	875
2020-03-13	809	890	788	837	146,800	837
2020-03-12	935	966	905	921	109,100	921
2020-03-11	1,078	1,103	959	965	156,300	965
2020-03-10	971	1,058	949	1,058	157,700	1,058
2020-03-09	1,031	1,074	1,013	1,031	158,000	1,031
2020-03-06	1,151	1,158	1,101	1,116	119,500	1,116
2020-03-05	1,190	1,214	1,153	1,178	129,500	1,178
2020-03-04	1,122	1,182	1,101	1,163	91,900	1,163
2020-03-03	1,229	1,229	1,135	1,139	127,900	1,139
2020-03-02	1,117	1,226	1,117	1,186	134,500	1,186
2020-02-28	1,110	1,159	1,104	1,115	179,200	1,115
2020-02-27	1,170	1,237	1,162	1,200	163,800	1,200
2020-02-26	1,205	1,227	1,151	1,173	203,500	1,173
2020-02-25	1,223	1,279	1,205	1,222	216,200	1,222
2020-02-21	1,301	1,343	1,293	1,311	135,600	1,311
2020-02-20	1,340	1,349	1,279	1,313	257,300	1,313
2020-02-19	1,193	1,281	1,193	1,272	171,700	1,272
2020-02-18	1,227	1,237	1,195	1,202	148,700	1,202
2020-02-17	1,225	1,249	1,191	1,240	290,300	1,240
2020-02-14	1,101	1,215	1,097	1,211	399,300	1,211
2020-02-13	1,101	1,127	1,080	1,109	55,800	1,109
2020-02-12	1,083	1,117	1,079	1,108	58,900	1,108
2020-02-10	1,110	1,135	1,073	1,075	113,100	1,075
2020-02-07	1,122	1,149	1,095	1,137	168,100	1,137
2020-02-06	1,070	1,140	1,070	1,139	150,600	1,139
2020-02-05	1,092	1,099	1,062	1,068	126,500	1,068
2020-02-04	1,058	1,138	1,020	1,100	479,900	1,100
2020-02-03	998	1,028	978	1,028	357,100	1,028
2020-01-31	904	905	878	878	31,800	878
2020-01-30	905	918	860	900	98,900	900
2020-01-29	932	937	906	918	17,200	918
2020-01-28	895	932	888	928	37,300	928
2020-01-27	903	927	897	897	63,300	897
2020-01-24	974	978	929	939	74,900	939
2020-01-23	1,007	1,010	968	973	148,200	973
2020-01-22	1,080	1,080	1,016	1,017	134,800	1,017
2020-01-21	1,140	1,144	1,084	1,107	102,800	1,107
2020-01-20	1,091	1,117	1,080	1,110	71,100	1,110
2020-01-17	1,094	1,110	1,072	1,088	100,000	1,088
2020-01-16	1,055	1,193	1,051	1,079	247,300	1,079
2020-01-15	1,010	1,050	1,010	1,027	112,500	1,027
2020-01-14	994	1,005	987	995	67,400	995
2020-01-10	1,005	1,009	968	979	86,400	979
2020-01-09	974	1,020	960	1,005	186,400	1,005
2020-01-08	940	948	906	929	89,400	929
2020-01-07	876	896	875	895	13,800	895
2020-01-06	874	892	874	879	17,400	879

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

6653 (株)正興電機製作所 の時系列データ [2020年度]

6653 (株)正興電機製作所の時系列データ [2020年度]