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 |
---|---|---|---|---|---|
2013/12/30 | 397 | 400 | 397 | 400 | 500 |
2013/12/26 | 411 | 419 | 400 | 400 | 3,500 |
2013/12/25 | 400 | 400 | 393 | 400 | 700 |
2013/12/24 | 397 | 397 | 395 | 396 | 1,400 |
2013/12/20 | 396 | 397 | 396 | 396 | 3,000 |
2013/12/18 | 414 | 414 | 413 | 413 | 200 |
2013/12/16 | 416 | 420 | 416 | 420 | 3,200 |
2013/12/12 | 408 | 408 | 408 | 408 | 200 |
2013/12/11 | 410 | 410 | 394 | 400 | 1,900 |
2013/12/09 | 409 | 410 | 409 | 410 | 700 |
2013/12/05 | 410 | 410 | 410 | 410 | 200 |
2013/12/02 | 410 | 410 | 410 | 410 | 200 |
2013/11/29 | 406 | 406 | 406 | 406 | 300 |
2013/11/28 | 396 | 398 | 396 | 398 | 1,200 |
2013/11/26 | 410 | 420 | 410 | 418 | 3,600 |
2013/11/25 | 407 | 408 | 403 | 408 | 1,300 |
2013/11/22 | 408 | 408 | 408 | 408 | 200 |
2013/11/21 | 400 | 400 | 392 | 392 | 1,500 |
2013/11/20 | 400 | 400 | 399 | 399 | 1,100 |
2013/11/19 | 399 | 400 | 399 | 400 | 600 |
2013/11/18 | 409 | 409 | 400 | 400 | 2,100 |
2013/11/15 | 397 | 397 | 397 | 397 | 100 |
2013/11/14 | 394 | 397 | 394 | 397 | 1,500 |
2013/11/13 | 398 | 398 | 397 | 397 | 400 |
2013/11/12 | 395 | 397 | 395 | 397 | 200 |
2013/11/11 | 397 | 397 | 397 | 397 | 100 |
2013/11/08 | 397 | 397 | 397 | 397 | 100 |
2013/11/06 | 400 | 400 | 400 | 400 | 800 |
2013/11/05 | 417 | 460 | 405 | 405 | 5,500 |
2013/10/29 | 393 | 399 | 393 | 399 | 200 |
2013/10/28 | 417 | 418 | 391 | 391 | 7,000 |
2013/10/25 | 396 | 396 | 396 | 396 | 100 |
2013/10/23 | 398 | 398 | 392 | 392 | 1,200 |
2013/10/22 | 398 | 398 | 398 | 398 | 100 |
2013/10/21 | 395 | 395 | 395 | 395 | 100 |
2013/10/17 | 395 | 395 | 395 | 395 | 1,000 |
2013/10/16 | 424 | 425 | 397 | 397 | 3,000 |
2013/10/15 | 400 | 400 | 399 | 400 | 1,500 |
2013/10/10 | 396 | 396 | 396 | 396 | 100 |
2013/10/08 | 388 | 388 | 388 | 388 | 100 |
2013/10/07 | 387 | 387 | 387 | 387 | 100 |
2013/10/04 | 388 | 388 | 386 | 386 | 2,000 |
2013/10/03 | 389 | 389 | 389 | 389 | 200 |
2013/10/02 | 389 | 389 | 389 | 389 | 200 |
2013/10/01 | 388 | 391 | 388 | 388 | 2,400 |
2013/09/30 | 388 | 391 | 386 | 391 | 2,200 |
2013/09/27 | 386 | 391 | 386 | 389 | 2,100 |
2013/09/26 | 391 | 392 | 388 | 388 | 4,700 |
2013/09/25 | 389 | 389 | 389 | 389 | 300 |
2013/09/24 | 389 | 389 | 389 | 389 | 2,000 |
2013/09/20 | 389 | 391 | 389 | 391 | 1,200 |
2013/09/19 | 390 | 390 | 387 | 387 | 2,900 |
2013/09/18 | 391 | 391 | 391 | 391 | 200 |
2013/09/17 | 386 | 390 | 386 | 390 | 3,400 |
2013/09/13 | 390 | 390 | 390 | 390 | 1,200 |
2013/09/12 | 390 | 390 | 388 | 388 | 2,000 |
2013/09/11 | 386 | 394 | 385 | 394 | 2,500 |
2013/09/10 | 391 | 391 | 377 | 390 | 1,400 |
2013/09/09 | 391 | 391 | 391 | 391 | 1,100 |
2013/09/05 | 391 | 391 | 391 | 391 | 700 |
2013/09/04 | 392 | 392 | 392 | 392 | 100 |
2013/09/03 | 391 | 392 | 389 | 389 | 700 |
2013/08/30 | 391 | 391 | 391 | 391 | 100 |
2013/08/29 | 390 | 390 | 390 | 390 | 100 |
2013/08/27 | 390 | 390 | 390 | 390 | 600 |
2013/08/26 | 400 | 400 | 390 | 390 | 4,600 |
2013/08/23 | 396 | 396 | 394 | 394 | 200 |
2013/08/22 | 398 | 398 | 395 | 395 | 1,200 |
2013/08/21 | 397 | 397 | 397 | 397 | 100 |
2013/08/20 | 397 | 397 | 397 | 397 | 100 |
2013/08/19 | 397 | 397 | 396 | 396 | 1,800 |
2013/08/16 | 400 | 400 | 395 | 395 | 1,200 |
2013/08/15 | 400 | 400 | 398 | 398 | 1,200 |
2013/08/14 | 400 | 400 | 399 | 400 | 2,200 |
2013/08/13 | 397 | 397 | 397 | 397 | 100 |
2013/08/09 | 398 | 398 | 396 | 396 | 1,100 |
2013/08/08 | 399 | 399 | 399 | 399 | 600 |
2013/08/06 | 398 | 398 | 398 | 398 | 100 |
2013/08/02 | 398 | 398 | 398 | 398 | 100 |
2013/08/01 | 398 | 398 | 398 | 398 | 100 |
2013/07/31 | 399 | 399 | 399 | 399 | 300 |
2013/07/30 | 396 | 396 | 396 | 396 | 1,300 |
2013/07/29 | 397 | 400 | 397 | 400 | 400 |
2013/07/26 | 400 | 400 | 396 | 396 | 6,000 |
2013/07/25 | 397 | 397 | 397 | 397 | 700 |
2013/07/24 | 397 | 397 | 396 | 397 | 900 |
2013/07/23 | 399 | 399 | 398 | 398 | 1,200 |
2013/07/19 | 400 | 400 | 400 | 400 | 800 |
2013/07/18 | 400 | 400 | 400 | 400 | 200 |
2013/07/17 | 400 | 400 | 400 | 400 | 200 |
2013/07/16 | 401 | 401 | 400 | 400 | 3,500 |
2013/07/11 | 400 | 400 | 399 | 399 | 1,100 |
2013/07/10 | 399 | 399 | 399 | 399 | 100 |
2013/07/09 | 400 | 400 | 400 | 400 | 100 |
2013/07/08 | 400 | 400 | 400 | 400 | 400 |
2013/07/05 | 400 | 400 | 400 | 400 | 100 |
2013/07/04 | 400 | 400 | 400 | 400 | 100 |
2013/06/28 | 394 | 394 | 394 | 394 | 100 |
2013/06/26 | 425 | 425 | 423 | 424 | 3,300 |
2013/06/25 | 424 | 424 | 424 | 424 | 1,700 |
2013/06/24 | 395 | 408 | 391 | 408 | 1,600 |
2013/06/21 | 400 | 400 | 394 | 394 | 1,800 |
2013/06/20 | 400 | 400 | 400 | 400 | 100 |
2013/06/19 | 398 | 400 | 398 | 400 | 600 |
2013/06/18 | 398 | 398 | 398 | 398 | 600 |
2013/06/17 | 397 | 397 | 397 | 397 | 4,800 |
2013/06/06 | 390 | 390 | 390 | 390 | 100 |
2013/06/05 | 398 | 400 | 398 | 400 | 500 |
2013/06/04 | 390 | 390 | 390 | 390 | 1,600 |
2013/05/31 | 408 | 408 | 396 | 396 | 1,200 |
2013/05/27 | 404 | 407 | 402 | 407 | 4,600 |
2013/05/24 | 409 | 409 | 409 | 409 | 100 |
2013/05/23 | 410 | 410 | 409 | 409 | 500 |
2013/05/22 | 411 | 411 | 411 | 411 | 100 |
2013/05/20 | 410 | 411 | 404 | 411 | 3,200 |
2013/05/17 | 408 | 408 | 408 | 408 | 100 |
2013/05/16 | 410 | 410 | 410 | 410 | 900 |
2013/05/15 | 410 | 410 | 410 | 410 | 100 |
2013/05/14 | 410 | 410 | 410 | 410 | 1,100 |
2013/05/13 | 408 | 408 | 408 | 408 | 100 |
2013/05/10 | 410 | 410 | 400 | 400 | 2,100 |
2013/05/08 | 409 | 409 | 409 | 409 | 200 |
2013/05/07 | 409 | 410 | 402 | 410 | 1,100 |
2013/05/02 | 410 | 410 | 402 | 402 | 700 |
2013/05/01 | 410 | 410 | 410 | 410 | 1,000 |
2013/04/30 | 409 | 409 | 409 | 409 | 200 |
2013/04/26 | 406 | 410 | 404 | 410 | 7,800 |
2013/04/25 | 408 | 410 | 408 | 410 | 1,400 |
2013/04/24 | 409 | 409 | 400 | 409 | 2,900 |
2013/04/23 | 415 | 415 | 399 | 401 | 3,900 |
2013/04/19 | 401 | 401 | 401 | 401 | 3,900 |
2013/04/16 | 400 | 409 | 400 | 409 | 3,700 |
2013/04/15 | 416 | 418 | 416 | 418 | 400 |
2013/04/12 | 413 | 413 | 413 | 413 | 200 |
2013/04/10 | 412 | 412 | 412 | 412 | 100 |
2013/04/08 | 408 | 408 | 405 | 405 | 1,500 |
2013/04/05 | 414 | 415 | 413 | 413 | 600 |
2013/04/02 | 417 | 417 | 417 | 417 | 100 |
2013/03/29 | 429 | 429 | 417 | 417 | 300 |
2013/03/28 | 411 | 430 | 411 | 430 | 3,000 |
2013/03/27 | 422 | 422 | 414 | 414 | 3,000 |
2013/03/26 | 434 | 440 | 421 | 423 | 8,900 |
2013/03/25 | 430 | 430 | 430 | 430 | 1,000 |
2013/03/22 | 426 | 426 | 426 | 426 | 400 |
2013/03/19 | 425 | 425 | 425 | 425 | 2,500 |
2013/03/18 | 430 | 434 | 430 | 430 | 1,600 |
2013/03/15 | 434 | 434 | 434 | 434 | 200 |
2013/03/14 | 434 | 434 | 434 | 434 | 200 |
2013/03/13 | 437 | 437 | 434 | 434 | 600 |
2013/03/11 | 439 | 439 | 439 | 439 | 600 |
2013/03/07 | 432 | 436 | 432 | 436 | 400 |
2013/03/06 | 440 | 440 | 440 | 440 | 100 |
2013/03/04 | 440 | 440 | 429 | 440 | 1,400 |
2013/03/01 | 432 | 432 | 432 | 432 | 200 |
2013/02/28 | 435 | 435 | 434 | 434 | 800 |
2013/02/26 | 434 | 440 | 434 | 440 | 6,000 |
2013/02/25 | 440 | 440 | 439 | 440 | 1,700 |
2013/02/22 | 444 | 444 | 444 | 444 | 100 |
2013/02/21 | 445 | 445 | 445 | 445 | 400 |
2013/02/20 | 445 | 445 | 445 | 445 | 1,200 |
2013/02/19 | 444 | 446 | 444 | 444 | 1,200 |
2013/02/18 | 447 | 452 | 446 | 446 | 1,800 |
2013/02/15 | 455 | 455 | 455 | 455 | 1,600 |
2013/02/14 | 467 | 467 | 467 | 467 | 800 |
2013/02/12 | 467 | 467 | 467 | 467 | 100 |
2013/02/06 | 467 | 467 | 467 | 467 | 300 |
2013/02/05 | 470 | 470 | 470 | 470 | 100 |
2013/02/04 | 465 | 466 | 465 | 466 | 500 |
2013/01/28 | 470 | 470 | 470 | 470 | 5,100 |
2013/01/25 | 468 | 472 | 468 | 472 | 600 |
2013/01/17 | 473 | 473 | 473 | 473 | 1,000 |
2013/01/16 | 475 | 479 | 475 | 479 | 700 |
2013/01/15 | 480 | 480 | 480 | 480 | 100 |
2013/01/11 | 484 | 484 | 476 | 484 | 500 |
2013/01/09 | 475 | 475 | 475 | 475 | 300 |
2013/01/08 | 478 | 478 | 478 | 478 | 300 |