正興電機製作所(6653)の株価時系列情報
正興電機製作所(6653)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 316 | 316 | 316 | 316 | 100 |
2007/12/26 | 304 | 304 | 304 | 304 | 400 |
2007/12/25 | 304 | 304 | 304 | 304 | 400 |
2007/12/21 | 299 | 304 | 299 | 304 | 400 |
2007/12/20 | 338 | 339 | 314 | 314 | 1,500 |
2007/12/19 | 338 | 338 | 338 | 338 | 200 |
2007/12/18 | 328 | 329 | 328 | 329 | 2,400 |
2007/12/17 | 318 | 318 | 318 | 318 | 2,400 |
2007/12/14 | 309 | 309 | 309 | 309 | 400 |
2007/12/07 | 309 | 309 | 309 | 309 | 100 |
2007/12/06 | 299 | 299 | 299 | 299 | 100 |
2007/12/05 | 280 | 280 | 280 | 280 | 100 |
2007/12/04 | 265 | 265 | 265 | 265 | 200 |
2007/11/30 | 320 | 320 | 320 | 320 | 3,300 |
2007/11/29 | 318 | 318 | 318 | 318 | 2,100 |
2007/11/28 | 312 | 312 | 312 | 312 | 100 |
2007/11/26 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/16 | 280 | 280 | 279 | 279 | 500 |
2007/11/15 | 281 | 281 | 271 | 271 | 700 |
2007/11/14 | 281 | 300 | 265 | 300 | 1,500 |
2007/11/13 | 300 | 300 | 265 | 265 | 400 |
2007/11/09 | 301 | 301 | 300 | 300 | 1,200 |
2007/11/08 | 311 | 311 | 311 | 311 | 1,000 |
2007/11/07 | 311 | 311 | 311 | 311 | 200 |
2007/11/02 | 339 | 339 | 310 | 310 | 700 |
2007/10/31 | 338 | 338 | 338 | 338 | 4,800 |
2007/10/30 | 332 | 332 | 332 | 332 | 100 |
2007/10/29 | 326 | 326 | 326 | 326 | 100 |
2007/10/26 | 300 | 301 | 295 | 301 | 1,300 |
2007/10/25 | 318 | 318 | 295 | 295 | 600 |
2007/10/24 | 308 | 308 | 308 | 308 | 900 |
2007/10/22 | 388 | 388 | 388 | 388 | 100 |
2007/10/17 | 390 | 390 | 388 | 388 | 400 |
2007/10/16 | 382 | 382 | 382 | 382 | 3,200 |
2007/10/12 | 371 | 371 | 371 | 371 | 300 |
2007/09/28 | 372 | 372 | 371 | 371 | 200 |
2007/09/27 | 374 | 377 | 373 | 374 | 1,300 |
2007/09/26 | 367 | 367 | 367 | 367 | 4,500 |
2007/09/18 | 360 | 360 | 360 | 360 | 900 |
2007/09/14 | 356 | 356 | 350 | 350 | 1,100 |
2007/09/13 | 355 | 355 | 355 | 355 | 500 |
2007/09/07 | 356 | 356 | 356 | 356 | 100 |
2007/09/06 | 355 | 355 | 355 | 355 | 100 |
2007/09/05 | 365 | 365 | 365 | 365 | 200 |
2007/09/03 | 365 | 365 | 365 | 365 | 500 |
2007/08/27 | 365 | 365 | 365 | 365 | 5,800 |
2007/08/24 | 370 | 370 | 360 | 365 | 800 |
2007/08/22 | 380 | 380 | 380 | 380 | 100 |
2007/08/21 | 390 | 390 | 390 | 390 | 100 |
2007/08/20 | 360 | 360 | 360 | 360 | 400 |
2007/08/17 | 390 | 390 | 390 | 390 | 600 |
2007/08/16 | 379 | 379 | 379 | 379 | 300 |
2007/08/13 | 361 | 361 | 361 | 361 | 100 |
2007/08/10 | 365 | 365 | 365 | 365 | 800 |
2007/08/06 | 390 | 390 | 390 | 390 | 500 |
2007/07/27 | 398 | 398 | 397 | 397 | 5,700 |
2007/07/26 | 385 | 390 | 385 | 390 | 300 |
2007/07/25 | 365 | 385 | 365 | 385 | 1,500 |
2007/07/20 | 405 | 405 | 405 | 405 | 100 |
2007/07/19 | 400 | 404 | 400 | 404 | 200 |
2007/07/18 | 401 | 401 | 390 | 390 | 1,300 |
2007/07/17 | 412 | 412 | 400 | 400 | 1,800 |
2007/07/13 | 400 | 400 | 400 | 400 | 200 |
2007/07/10 | 400 | 400 | 400 | 400 | 100 |
2007/07/09 | 401 | 401 | 401 | 401 | 1,000 |
2007/07/02 | 427 | 427 | 427 | 427 | 200 |
2007/06/27 | 424 | 424 | 423 | 423 | 4,100 |
2007/06/26 | 412 | 419 | 411 | 419 | 3,500 |
2007/06/21 | 410 | 410 | 403 | 403 | 1,900 |
2007/06/20 | 410 | 410 | 410 | 410 | 200 |
2007/06/19 | 415 | 415 | 415 | 415 | 200 |
2007/06/18 | 415 | 415 | 415 | 415 | 1,800 |
2007/06/15 | 415 | 415 | 415 | 415 | 100 |
2007/06/14 | 415 | 415 | 415 | 415 | 1,000 |
2007/06/12 | 430 | 430 | 412 | 412 | 400 |
2007/06/11 | 430 | 430 | 430 | 430 | 200 |
2007/06/07 | 400 | 400 | 400 | 400 | 200 |
2007/06/06 | 408 | 408 | 400 | 400 | 1,400 |
2007/05/28 | 395 | 395 | 395 | 395 | 3,700 |
2007/05/25 | 395 | 395 | 395 | 395 | 200 |
2007/05/24 | 435 | 435 | 395 | 395 | 2,000 |
2007/05/16 | 480 | 480 | 480 | 480 | 700 |
2007/05/15 | 469 | 469 | 469 | 469 | 1,000 |
2007/05/14 | 360 | 400 | 360 | 400 | 3,200 |
2007/05/11 | 400 | 400 | 400 | 400 | 3,900 |
2007/05/07 | 500 | 500 | 500 | 500 | 200 |
2007/04/26 | 499 | 499 | 499 | 499 | 700 |
2007/04/18 | 500 | 500 | 500 | 500 | 800 |
2007/04/17 | 489 | 489 | 489 | 489 | 900 |
2007/04/16 | 475 | 475 | 475 | 475 | 200 |
2007/04/12 | 460 | 460 | 460 | 460 | 600 |
2007/04/09 | 490 | 490 | 490 | 490 | 100 |
2007/04/05 | 480 | 480 | 480 | 480 | 3,600 |
2007/04/04 | 481 | 481 | 481 | 481 | 100 |
2007/04/02 | 509 | 509 | 509 | 509 | 300 |
2007/03/30 | 480 | 480 | 480 | 480 | 200 |
2007/03/28 | 480 | 480 | 480 | 480 | 200 |
2007/03/27 | 465 | 465 | 455 | 455 | 500 |
2007/03/26 | 480 | 480 | 480 | 480 | 2,100 |
2007/03/23 | 480 | 480 | 480 | 480 | 900 |
2007/03/22 | 520 | 520 | 500 | 520 | 300 |
2007/03/20 | 520 | 520 | 520 | 520 | 100 |
2007/03/19 | 535 | 545 | 520 | 520 | 3,100 |
2007/03/16 | 530 | 570 | 530 | 570 | 4,900 |
2007/03/15 | 500 | 500 | 500 | 500 | 3,400 |
2007/03/08 | 500 | 500 | 500 | 500 | 100 |
2007/02/27 | 500 | 500 | 500 | 500 | 100 |
2007/02/26 | 510 | 510 | 500 | 500 | 5,400 |
2007/02/23 | 500 | 500 | 500 | 500 | 600 |
2007/02/16 | 443 | 443 | 443 | 443 | 500 |
2007/02/13 | 420 | 420 | 420 | 420 | 600 |
2007/02/09 | 460 | 460 | 460 | 460 | 500 |
2007/02/02 | 465 | 465 | 465 | 465 | 100 |
2007/01/31 | 485 | 485 | 460 | 460 | 700 |
2007/01/26 | 485 | 485 | 470 | 470 | 1,000 |
2007/01/22 | 480 | 480 | 480 | 480 | 500 |
2007/01/17 | 485 | 485 | 485 | 485 | 200 |
2007/01/16 | 520 | 520 | 520 | 520 | 600 |
2007/01/15 | 520 | 520 | 520 | 520 | 200 |
2007/01/12 | 500 | 500 | 500 | 500 | 200 |
2007/01/09 | 500 | 500 | 500 | 500 | 100 |
2007/01/04 | 501 | 501 | 500 | 500 | 200 |