6653 (株)正興電機製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,082	1,106	1,082	1,102	42,600	1,102
2023-12-28	1,091	1,099	1,077	1,083	127,900	1,083
2023-12-27	1,137	1,137	1,121	1,128	212,500	1,128
2023-12-26	1,130	1,137	1,125	1,129	38,500	1,129
2023-12-25	1,123	1,130	1,120	1,128	24,300	1,128
2023-12-22	1,120	1,123	1,115	1,120	13,600	1,120
2023-12-21	1,110	1,120	1,109	1,116	22,000	1,116
2023-12-20	1,123	1,124	1,115	1,118	37,500	1,118
2023-12-19	1,117	1,123	1,108	1,123	30,600	1,123
2023-12-18	1,114	1,122	1,105	1,117	28,600	1,117
2023-12-15	1,115	1,124	1,105	1,116	14,700	1,116
2023-12-14	1,132	1,132	1,112	1,112	26,600	1,112
2023-12-13	1,136	1,136	1,126	1,126	11,900	1,126
2023-12-12	1,140	1,146	1,127	1,127	17,200	1,127
2023-12-11	1,120	1,135	1,119	1,135	14,200	1,135
2023-12-08	1,120	1,121	1,108	1,110	32,200	1,110
2023-12-07	1,125	1,132	1,118	1,123	39,900	1,123
2023-12-06	1,125	1,139	1,124	1,134	15,900	1,134
2023-12-05	1,134	1,135	1,122	1,128	21,500	1,128
2023-12-04	1,140	1,140	1,127	1,137	15,500	1,137
2023-12-01	1,143	1,143	1,127	1,127	17,700	1,127
2023-11-30	1,132	1,141	1,132	1,141	12,100	1,141
2023-11-29	1,123	1,139	1,123	1,131	19,600	1,131
2023-11-28	1,120	1,123	1,105	1,123	17,800	1,123
2023-11-27	1,111	1,117	1,105	1,111	15,200	1,111
2023-11-24	1,100	1,111	1,100	1,106	12,800	1,106
2023-11-22	1,100	1,107	1,100	1,100	12,900	1,100
2023-11-21	1,097	1,108	1,097	1,099	11,700	1,099
2023-11-20	1,100	1,104	1,090	1,098	24,100	1,098
2023-11-17	1,103	1,112	1,098	1,101	16,800	1,101
2023-11-16	1,117	1,118	1,101	1,103	14,700	1,103
2023-11-15	1,116	1,117	1,106	1,117	22,000	1,117
2023-11-14	1,110	1,113	1,102	1,103	9,100	1,103
2023-11-13	1,097	1,116	1,093	1,114	29,800	1,114
2023-11-10	1,086	1,098	1,080	1,097	26,000	1,097
2023-11-09	1,072	1,090	1,067	1,088	26,900	1,088
2023-11-08	1,070	1,076	1,052	1,067	31,400	1,067
2023-11-07	1,081	1,081	1,062	1,062	24,200	1,062
2023-11-06	1,076	1,084	1,066	1,077	48,700	1,077
2023-11-02	1,041	1,069	1,041	1,058	51,800	1,058
2023-11-01	1,049	1,049	1,029	1,039	49,500	1,039
2023-10-31	1,038	1,038	1,018	1,038	59,200	1,038
2023-10-30	1,055	1,056	1,034	1,036	128,500	1,036
2023-10-27	1,046	1,076	1,044	1,068	135,000	1,068
2023-10-26	1,029	1,065	1,025	1,041	205,600	1,041
2023-10-25	1,126	1,198	1,122	1,142	218,000	1,142
2023-10-24	1,125	1,126	1,088	1,118	63,000	1,118
2023-10-23	1,143	1,143	1,118	1,125	49,900	1,125
2023-10-20	1,161	1,161	1,134	1,143	57,200	1,143
2023-10-19	1,185	1,200	1,167	1,171	36,100	1,171
2023-10-18	1,205	1,219	1,195	1,207	40,100	1,207
2023-10-17	1,179	1,208	1,179	1,204	34,200	1,204
2023-10-16	1,215	1,221	1,164	1,171	63,500	1,171
2023-10-13	1,191	1,221	1,184	1,221	72,600	1,221
2023-10-12	1,175	1,191	1,175	1,187	24,300	1,187
2023-10-11	1,177	1,181	1,161	1,179	31,000	1,179
2023-10-10	1,176	1,182	1,167	1,167	35,800	1,167
2023-10-06	1,171	1,199	1,157	1,173	31,300	1,173
2023-10-05	1,166	1,169	1,146	1,167	52,100	1,167
2023-10-04	1,133	1,147	1,127	1,138	73,300	1,138
2023-10-03	1,180	1,197	1,163	1,163	47,100	1,163
2023-10-02	1,192	1,206	1,181	1,186	63,200	1,186
2023-09-29	1,156	1,242	1,156	1,192	236,000	1,192
2023-09-28	1,145	1,155	1,134	1,145	42,800	1,145
2023-09-27	1,106	1,131	1,101	1,129	29,900	1,129
2023-09-26	1,111	1,117	1,107	1,107	15,100	1,107
2023-09-25	1,104	1,112	1,103	1,111	19,900	1,111
2023-09-22	1,096	1,110	1,091	1,106	30,500	1,106
2023-09-21	1,112	1,115	1,106	1,106	13,700	1,106
2023-09-20	1,128	1,131	1,111	1,111	21,300	1,111
2023-09-19	1,135	1,135	1,126	1,134	25,200	1,134
2023-09-15	1,125	1,127	1,120	1,127	20,800	1,127
2023-09-14	1,105	1,117	1,103	1,117	18,000	1,117
2023-09-13	1,107	1,108	1,100	1,100	16,800	1,100
2023-09-12	1,119	1,126	1,106	1,107	21,600	1,107
2023-09-11	1,130	1,133	1,119	1,119	15,900	1,119
2023-09-08	1,124	1,139	1,118	1,130	29,100	1,130
2023-09-07	1,139	1,140	1,124	1,132	35,100	1,132
2023-09-06	1,142	1,144	1,131	1,142	25,200	1,142
2023-09-05	1,140	1,142	1,129	1,142	25,700	1,142
2023-09-04	1,130	1,145	1,130	1,140	31,200	1,140
2023-09-01	1,119	1,128	1,119	1,124	13,400	1,124
2023-08-31	1,122	1,130	1,115	1,120	25,200	1,120
2023-08-30	1,124	1,126	1,111	1,115	24,300	1,115
2023-08-29	1,102	1,121	1,096	1,121	30,400	1,121
2023-08-28	1,084	1,097	1,075	1,097	24,900	1,097
2023-08-25	1,072	1,081	1,069	1,075	15,900	1,075
2023-08-24	1,077	1,091	1,077	1,088	27,900	1,088
2023-08-23	1,057	1,079	1,056	1,079	18,200	1,079
2023-08-22	1,075	1,075	1,049	1,065	26,000	1,065
2023-08-21	1,037	1,063	1,037	1,057	22,300	1,057
2023-08-18	1,044	1,045	1,033	1,037	23,300	1,037
2023-08-17	1,053	1,053	1,031	1,044	40,200	1,044
2023-08-16	1,080	1,080	1,055	1,056	36,500	1,056
2023-08-15	1,094	1,094	1,079	1,085	17,500	1,085
2023-08-14	1,108	1,119	1,084	1,089	22,600	1,089
2023-08-10	1,086	1,091	1,075	1,091	17,700	1,091
2023-08-09	1,092	1,097	1,075	1,078	31,800	1,078
2023-08-08	1,114	1,115	1,088	1,088	49,900	1,088
2023-08-07	1,116	1,122	1,110	1,115	24,900	1,115
2023-08-04	1,113	1,132	1,103	1,112	48,100	1,112
2023-08-03	1,146	1,146	1,130	1,130	37,600	1,130
2023-08-02	1,151	1,164	1,141	1,153	68,700	1,153
2023-08-01	1,123	1,165	1,119	1,165	70,200	1,165
2023-07-31	1,152	1,153	1,119	1,132	114,400	1,132
2023-07-28	1,089	1,150	1,089	1,150	434,200	1,150
2023-07-27	1,069	1,105	1,055	1,091	402,800	1,091
2023-07-26	1,041	1,047	1,033	1,041	134,400	1,041
2023-07-25	1,040	1,045	1,026	1,032	43,400	1,032
2023-07-24	1,035	1,042	1,034	1,042	39,400	1,042
2023-07-21	1,034	1,034	1,017	1,018	24,100	1,018
2023-07-20	1,036	1,036	1,025	1,026	18,600	1,026
2023-07-19	1,031	1,037	1,025	1,034	21,800	1,034
2023-07-18	1,037	1,037	1,022	1,025	33,100	1,025
2023-07-14	1,024	1,025	1,009	1,021	24,000	1,021
2023-07-13	1,020	1,028	1,003	1,021	37,700	1,021
2023-07-12	1,050	1,050	1,020	1,020	41,900	1,020
2023-07-11	1,060	1,061	1,049	1,049	41,200	1,049
2023-07-10	1,042	1,063	1,041	1,050	29,300	1,050
2023-07-07	1,050	1,051	1,034	1,042	36,600	1,042
2023-07-06	1,071	1,080	1,059	1,064	28,200	1,064
2023-07-05	1,060	1,085	1,060	1,081	41,100	1,081
2023-07-04	1,085	1,085	1,066	1,070	30,100	1,070
2023-07-03	1,076	1,082	1,073	1,075	31,300	1,075
2023-06-30	1,065	1,086	1,063	1,072	62,000	1,072
2023-06-29	1,066	1,082	1,062	1,067	55,200	1,067
2023-06-28	1,061	1,075	1,055	1,074	110,200	1,074
2023-06-27	1,028	1,083	1,027	1,055	201,400	1,055
2023-06-26	1,021	1,027	1,016	1,019	25,900	1,019
2023-06-23	1,041	1,041	1,017	1,020	39,300	1,020
2023-06-22	1,041	1,050	1,040	1,040	44,800	1,040
2023-06-21	1,022	1,040	1,022	1,033	30,100	1,033
2023-06-20	1,030	1,033	1,023	1,032	23,100	1,032
2023-06-19	1,028	1,045	1,025	1,032	61,300	1,032
2023-06-16	1,018	1,023	1,014	1,023	28,800	1,023
2023-06-15	1,020	1,020	1,011	1,012	21,200	1,012
2023-06-14	1,019	1,024	1,013	1,019	35,400	1,019
2023-06-13	1,028	1,030	1,014	1,018	79,700	1,018
2023-06-12	1,013	1,030	1,011	1,024	57,800	1,024
2023-06-09	1,007	1,013	1,002	1,012	40,800	1,012
2023-06-08	1,008	1,011	991	996	38,300	996
2023-06-07	1,004	1,018	997	1,009	78,800	1,009
2023-06-06	974	1,005	970	1,004	58,800	1,004
2023-06-05	971	980	970	977	44,600	977
2023-06-02	963	966	958	961	41,200	961
2023-06-01	970	978	960	964	57,800	964
2023-05-31	987	990	970	970	51,000	970
2023-05-30	991	996	978	992	39,300	992
2023-05-29	1,000	1,003	991	991	24,900	991
2023-05-26	1,007	1,007	994	995	43,800	995
2023-05-25	1,001	1,009	1,001	1,007	16,900	1,007
2023-05-24	1,001	1,016	1,001	1,003	20,600	1,003
2023-05-23	1,022	1,022	1,000	1,005	48,800	1,005
2023-05-22	1,004	1,023	1,004	1,023	38,300	1,023
2023-05-19	1,007	1,038	1,001	1,001	108,800	1,001
2023-05-18	1,010	1,014	1,002	1,008	29,900	1,008
2023-05-17	1,012	1,014	1,006	1,009	21,400	1,009
2023-05-16	1,017	1,017	1,006	1,012	25,500	1,012
2023-05-15	1,017	1,022	1,010	1,015	24,900	1,015
2023-05-12	1,016	1,016	1,009	1,012	23,000	1,012
2023-05-11	1,016	1,022	1,012	1,016	18,400	1,016
2023-05-10	1,040	1,040	1,012	1,018	35,300	1,018
2023-05-09	1,024	1,051	1,024	1,031	44,000	1,031
2023-05-08	1,025	1,032	1,015	1,024	38,600	1,024
2023-05-02	1,033	1,047	1,022	1,024	35,800	1,024
2023-05-01	1,009	1,048	1,009	1,048	89,200	1,048
2023-04-28	1,014	1,019	998	1,002	63,700	1,002
2023-04-27	1,007	1,019	990	1,007	176,900	1,007
2023-04-26	1,063	1,073	1,051	1,058	100,800	1,058
2023-04-25	1,050	1,074	1,050	1,060	54,400	1,060
2023-04-24	1,050	1,066	1,047	1,052	27,700	1,052
2023-04-21	1,035	1,052	1,029	1,042	27,400	1,042
2023-04-20	1,038	1,056	1,038	1,043	19,400	1,043
2023-04-19	1,053	1,053	1,036	1,046	41,000	1,046
2023-04-18	1,062	1,063	1,054	1,055	36,100	1,055
2023-04-17	1,062	1,068	1,049	1,062	33,800	1,062
2023-04-14	1,091	1,091	1,057	1,062	65,500	1,062
2023-04-13	1,042	1,082	1,035	1,082	75,300	1,082
2023-04-12	1,034	1,048	1,032	1,041	53,300	1,041
2023-04-11	1,022	1,034	1,013	1,034	60,200	1,034
2023-04-10	1,009	1,013	1,000	1,007	21,900	1,007
2023-04-07	991	1,007	991	1,002	19,500	1,002
2023-04-06	998	1,000	990	990	22,900	990
2023-04-05	1,001	1,007	996	999	20,600	999
2023-04-04	1,006	1,016	1,000	1,012	26,800	1,012
2023-04-03	1,020	1,028	1,003	1,006	37,200	1,006
2023-03-31	1,026	1,030	1,010	1,016	19,300	1,016
2023-03-30	1,004	1,027	1,000	1,026	41,400	1,026
2023-03-29	997	1,005	993	1,005	46,300	1,005
2023-03-28	989	994	983	993	26,600	993
2023-03-27	982	990	972	987	30,600	987
2023-03-24	969	979	966	976	15,900	976
2023-03-23	956	978	955	977	30,000	977
2023-03-22	952	962	952	962	19,800	962
2023-03-20	960	960	946	946	22,000	946
2023-03-17	950	961	945	959	17,800	959
2023-03-16	938	944	924	941	31,200	941
2023-03-15	939	958	938	953	33,200	953
2023-03-14	939	939	915	920	81,700	920
2023-03-13	970	975	948	954	83,100	954
2023-03-10	974	983	972	981	43,700	981
2023-03-09	985	990	980	983	22,100	983
2023-03-08	980	988	975	986	45,400	986
2023-03-07	979	988	979	988	24,700	988
2023-03-06	985	985	977	979	25,600	979
2023-03-03	981	985	974	982	52,900	982
2023-03-02	993	999	982	982	27,800	982
2023-03-01	990	996	981	993	32,200	993
2023-02-28	1,000	1,003	995	995	16,200	995
2023-02-27	1,003	1,006	1,000	1,004	11,500	1,004
2023-02-24	993	1,003	987	1,003	23,300	1,003
2023-02-22	979	988	979	985	17,500	985
2023-02-21	996	997	985	989	31,400	989
2023-02-20	988	1,002	985	1,001	37,000	1,001
2023-02-17	985	990	975	978	37,100	978
2023-02-16	998	1,001	987	995	38,500	995
2023-02-15	1,005	1,006	994	996	34,200	996
2023-02-14	1,018	1,027	998	1,000	30,300	1,000
2023-02-13	1,030	1,030	1,006	1,020	25,800	1,020
2023-02-10	1,032	1,044	1,023	1,027	23,300	1,027
2023-02-09	1,012	1,045	1,012	1,037	53,300	1,037
2023-02-08	1,010	1,012	997	1,005	30,700	1,005
2023-02-07	1,019	1,027	1,002	1,011	44,800	1,011
2023-02-06	1,012	1,029	1,011	1,015	31,100	1,015
2023-02-03	1,035	1,036	1,008	1,010	82,600	1,010
2023-02-02	1,051	1,059	1,029	1,035	325,100	1,035
2023-02-01	974	975	950	956	15,800	956
2023-01-31	946	970	946	970	18,900	970
2023-01-30	944	960	940	952	78,600	952
2023-01-27	928	936	925	934	18,400	934
2023-01-26	938	938	923	932	16,500	932
2023-01-25	933	939	929	933	15,000	933
2023-01-24	928	939	926	935	26,700	935
2023-01-23	926	932	923	928	16,200	928
2023-01-20	911	927	910	924	21,200	924
2023-01-19	916	919	911	913	16,200	913
2023-01-18	915	929	910	921	34,300	921
2023-01-17	915	924	915	918	16,600	918
2023-01-16	929	931	918	918	28,300	918
2023-01-13	937	946	931	933	15,500	933
2023-01-12	959	962	934	937	27,800	937
2023-01-11	941	953	941	952	12,100	952
2023-01-10	940	946	935	943	11,800	943
2023-01-06	935	940	933	939	10,300	939
2023-01-05	950	950	936	936	28,700	936
2023-01-04	962	962	950	950	23,900	950

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6653 (株)正興電機製作所 の時系列データ [2023年度]

6653 (株)正興電機製作所の時系列データ [2023年度]