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 |
---|---|---|---|---|---|
2009/12/28 | 470 | 470 | 470 | 470 | 2,400 |
2009/12/24 | 450 | 470 | 450 | 470 | 1,600 |
2009/12/16 | 484 | 484 | 470 | 470 | 2,900 |
2009/11/26 | 465 | 468 | 465 | 468 | 2,600 |
2009/11/24 | 425 | 425 | 425 | 425 | 100 |
2009/11/20 | 406 | 406 | 406 | 406 | 200 |
2009/11/19 | 406 | 406 | 406 | 406 | 200 |
2009/11/18 | 407 | 407 | 407 | 407 | 1,500 |
2009/11/16 | 475 | 475 | 475 | 475 | 700 |
2009/11/13 | 400 | 400 | 400 | 400 | 1,300 |
2009/11/12 | 409 | 409 | 409 | 409 | 200 |
2009/11/09 | 410 | 410 | 410 | 410 | 200 |
2009/11/02 | 415 | 415 | 415 | 415 | 100 |
2009/10/29 | 405 | 405 | 405 | 405 | 100 |
2009/10/26 | 470 | 470 | 470 | 470 | 2,500 |
2009/10/16 | 390 | 390 | 390 | 390 | 900 |
2009/10/02 | 385 | 385 | 385 | 385 | 100 |
2009/09/28 | 410 | 410 | 410 | 410 | 2,800 |
2009/09/17 | 385 | 400 | 385 | 400 | 1,400 |
2009/09/16 | 410 | 410 | 410 | 410 | 900 |
2009/09/15 | 395 | 419 | 395 | 419 | 8,000 |
2009/08/26 | 417 | 419 | 417 | 419 | 2,900 |
2009/08/24 | 400 | 420 | 400 | 420 | 1,400 |
2009/08/17 | 427 | 427 | 426 | 426 | 800 |
2009/08/13 | 419 | 419 | 419 | 419 | 100 |
2009/08/06 | 398 | 398 | 398 | 398 | 100 |
2009/08/05 | 388 | 393 | 388 | 393 | 2,200 |
2009/07/27 | 445 | 449 | 441 | 449 | 2,800 |
2009/07/24 | 459 | 459 | 452 | 452 | 300 |
2009/07/16 | 465 | 465 | 465 | 465 | 3,000 |
2009/06/26 | 460 | 460 | 460 | 460 | 2,600 |
2009/06/24 | 460 | 470 | 460 | 470 | 200 |
2009/06/19 | 469 | 469 | 460 | 460 | 5,100 |
2009/06/16 | 480 | 480 | 480 | 480 | 700 |
2009/06/09 | 465 | 485 | 465 | 485 | 5,400 |
2009/06/02 | 470 | 470 | 465 | 465 | 2,000 |
2009/06/01 | 470 | 470 | 470 | 470 | 800 |
2009/05/27 | 470 | 470 | 470 | 470 | 300 |
2009/05/26 | 480 | 480 | 470 | 480 | 3,700 |
2009/05/25 | 471 | 471 | 470 | 470 | 2,600 |
2009/05/18 | 493 | 493 | 467 | 470 | 2,600 |
2009/05/15 | 480 | 495 | 480 | 495 | 300 |
2009/05/01 | 499 | 500 | 470 | 470 | 2,000 |
2009/04/27 | 500 | 500 | 500 | 500 | 4,600 |
2009/04/24 | 484 | 485 | 484 | 485 | 1,700 |
2009/04/16 | 482 | 485 | 482 | 485 | 2,400 |
2009/04/13 | 481 | 481 | 481 | 481 | 200 |
2009/04/10 | 480 | 480 | 480 | 480 | 100 |
2009/03/26 | 484 | 485 | 484 | 485 | 4,200 |
2009/03/25 | 475 | 475 | 475 | 475 | 2,400 |
2009/03/16 | 510 | 520 | 510 | 520 | 600 |
2009/03/13 | 450 | 460 | 450 | 460 | 700 |
2009/02/26 | 460 | 485 | 460 | 485 | 4,400 |
2009/02/25 | 444 | 450 | 444 | 450 | 400 |
2009/02/16 | 450 | 450 | 450 | 450 | 700 |
2009/01/26 | 450 | 450 | 450 | 450 | 4,500 |
2009/01/23 | 438 | 439 | 438 | 439 | 1,000 |
2009/01/16 | 455 | 455 | 455 | 455 | 800 |
2009/01/14 | 440 | 440 | 440 | 440 | 100 |
2009/01/13 | 415 | 415 | 410 | 410 | 2,600 |
2009/01/08 | 450 | 450 | 450 | 450 | 300 |
2009/01/07 | 485 | 485 | 451 | 451 | 200 |