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 |
---|---|---|---|---|---|
2014/12/30 | 418 | 418 | 402 | 403 | 1,400 |
2014/12/29 | 416 | 416 | 401 | 401 | 1,600 |
2014/12/26 | 409 | 409 | 408 | 408 | 1,600 |
2014/12/25 | 395 | 395 | 390 | 390 | 1,000 |
2014/12/24 | 401 | 401 | 398 | 398 | 2,700 |
2014/12/19 | 415 | 415 | 415 | 415 | 1,000 |
2014/12/18 | 415 | 415 | 415 | 415 | 1,000 |
2014/12/17 | 420 | 420 | 396 | 415 | 1,800 |
2014/12/16 | 408 | 421 | 408 | 420 | 5,500 |
2014/12/15 | 398 | 405 | 398 | 405 | 400 |
2014/12/12 | 398 | 398 | 398 | 398 | 700 |
2014/12/11 | 391 | 391 | 391 | 391 | 100 |
2014/12/10 | 397 | 397 | 391 | 391 | 1,700 |
2014/12/09 | 397 | 397 | 397 | 397 | 100 |
2014/12/08 | 396 | 397 | 396 | 397 | 2,100 |
2014/12/05 | 404 | 404 | 404 | 404 | 300 |
2014/12/04 | 404 | 404 | 404 | 404 | 500 |
2014/12/03 | 419 | 419 | 388 | 404 | 4,900 |
2014/12/02 | 420 | 420 | 420 | 420 | 600 |
2014/12/01 | 422 | 422 | 422 | 422 | 600 |
2014/11/28 | 421 | 422 | 421 | 422 | 1,100 |
2014/11/27 | 410 | 410 | 410 | 410 | 1,800 |
2014/11/26 | 410 | 410 | 410 | 410 | 1,800 |
2014/11/21 | 402 | 402 | 402 | 402 | 400 |
2014/11/20 | 392 | 394 | 392 | 394 | 1,100 |
2014/11/17 | 410 | 410 | 400 | 400 | 2,500 |
2014/11/14 | 410 | 410 | 410 | 410 | 1,100 |
2014/11/11 | 408 | 408 | 408 | 408 | 300 |
2014/11/10 | 408 | 408 | 408 | 408 | 800 |
2014/10/31 | 400 | 400 | 392 | 392 | 400 |
2014/10/29 | 398 | 400 | 398 | 400 | 1,400 |
2014/10/28 | 410 | 410 | 372 | 376 | 3,200 |
2014/10/27 | 396 | 396 | 380 | 380 | 3,400 |
2014/10/24 | 380 | 380 | 380 | 380 | 1,000 |
2014/10/17 | 407 | 407 | 385 | 385 | 2,100 |
2014/10/16 | 407 | 408 | 406 | 408 | 1,000 |
2014/10/15 | 399 | 399 | 399 | 399 | 200 |
2014/10/14 | 385 | 385 | 385 | 385 | 200 |
2014/10/10 | 385 | 385 | 385 | 385 | 2,000 |
2014/10/09 | 423 | 423 | 409 | 409 | 600 |
2014/10/08 | 423 | 423 | 423 | 423 | 500 |
2014/10/07 | 424 | 424 | 423 | 423 | 500 |
2014/10/06 | 424 | 424 | 424 | 424 | 500 |
2014/10/03 | 424 | 424 | 424 | 424 | 500 |
2014/10/02 | 424 | 424 | 424 | 424 | 500 |
2014/09/30 | 424 | 424 | 424 | 424 | 1,200 |
2014/09/29 | 425 | 425 | 425 | 425 | 1,300 |
2014/09/26 | 423 | 423 | 423 | 423 | 1,300 |
2014/09/25 | 421 | 421 | 421 | 421 | 200 |
2014/09/22 | 421 | 421 | 421 | 421 | 300 |
2014/09/17 | 421 | 421 | 421 | 421 | 400 |
2014/09/16 | 420 | 421 | 420 | 421 | 2,700 |
2014/09/12 | 410 | 410 | 410 | 410 | 100 |
2014/09/11 | 413 | 413 | 413 | 413 | 300 |
2014/09/10 | 423 | 423 | 421 | 421 | 800 |
2014/09/09 | 423 | 423 | 423 | 423 | 300 |
2014/09/05 | 418 | 418 | 418 | 418 | 400 |
2014/09/04 | 418 | 418 | 418 | 418 | 500 |
2014/09/03 | 418 | 418 | 418 | 418 | 500 |
2014/09/02 | 418 | 418 | 418 | 418 | 500 |
2014/09/01 | 415 | 418 | 415 | 418 | 1,900 |
2014/08/28 | 410 | 415 | 410 | 415 | 1,500 |
2014/08/27 | 410 | 410 | 410 | 410 | 1,600 |
2014/08/26 | 416 | 416 | 400 | 415 | 3,200 |
2014/08/25 | 416 | 416 | 415 | 415 | 400 |
2014/08/22 | 413 | 416 | 413 | 416 | 400 |
2014/08/21 | 413 | 413 | 411 | 413 | 400 |
2014/08/20 | 405 | 413 | 405 | 413 | 300 |
2014/08/19 | 405 | 405 | 405 | 405 | 700 |
2014/08/18 | 400 | 405 | 397 | 405 | 2,400 |
2014/08/15 | 401 | 409 | 401 | 409 | 200 |
2014/08/07 | 394 | 394 | 394 | 394 | 200 |
2014/08/01 | 394 | 394 | 394 | 394 | 800 |
2014/07/31 | 400 | 400 | 400 | 400 | 300 |
2014/07/30 | 419 | 419 | 419 | 419 | 1,100 |
2014/07/29 | 419 | 419 | 419 | 419 | 1,100 |
2014/07/28 | 419 | 419 | 419 | 419 | 1,100 |
2014/07/25 | 420 | 420 | 420 | 420 | 100 |
2014/07/24 | 410 | 410 | 410 | 410 | 100 |
2014/07/23 | 404 | 406 | 404 | 406 | 200 |
2014/07/22 | 396 | 396 | 396 | 396 | 300 |
2014/07/16 | 424 | 425 | 424 | 425 | 3,200 |
2014/07/15 | 420 | 420 | 420 | 420 | 200 |
2014/07/04 | 420 | 425 | 420 | 425 | 800 |
2014/07/01 | 428 | 428 | 428 | 428 | 100 |
2014/06/30 | 428 | 428 | 427 | 428 | 1,100 |
2014/06/27 | 420 | 420 | 420 | 420 | 1,100 |
2014/06/26 | 413 | 413 | 413 | 413 | 1,100 |
2014/06/25 | 410 | 410 | 410 | 410 | 300 |
2014/06/24 | 415 | 415 | 415 | 415 | 100 |
2014/06/18 | 410 | 410 | 410 | 410 | 100 |
2014/06/17 | 410 | 410 | 410 | 410 | 1,300 |
2014/06/16 | 410 | 410 | 410 | 410 | 900 |
2014/06/13 | 407 | 407 | 407 | 407 | 100 |
2014/06/06 | 406 | 406 | 406 | 406 | 200 |
2014/06/05 | 406 | 406 | 406 | 406 | 400 |
2014/06/04 | 406 | 406 | 406 | 406 | 400 |
2014/06/03 | 409 | 409 | 393 | 406 | 1,800 |
2014/06/02 | 410 | 410 | 410 | 410 | 400 |
2014/05/30 | 410 | 410 | 410 | 410 | 400 |
2014/05/29 | 410 | 410 | 410 | 410 | 400 |
2014/05/28 | 410 | 410 | 410 | 410 | 1,200 |
2014/05/27 | 410 | 410 | 410 | 410 | 1,100 |
2014/05/26 | 413 | 413 | 413 | 413 | 1,100 |
2014/05/16 | 405 | 405 | 405 | 405 | 1,200 |
2014/05/15 | 400 | 400 | 400 | 400 | 800 |
2014/05/12 | 410 | 410 | 399 | 399 | 1,100 |
2014/05/01 | 410 | 410 | 410 | 410 | 1,400 |
2014/04/30 | 410 | 410 | 410 | 410 | 1,400 |
2014/04/28 | 410 | 410 | 410 | 410 | 1,300 |
2014/04/25 | 410 | 410 | 405 | 410 | 1,000 |
2014/04/23 | 403 | 410 | 403 | 410 | 2,600 |
2014/04/21 | 400 | 400 | 400 | 400 | 100 |
2014/04/16 | 410 | 418 | 385 | 385 | 2,900 |
2014/04/15 | 396 | 398 | 395 | 395 | 1,000 |
2014/04/14 | 395 | 395 | 395 | 395 | 600 |
2014/04/11 | 395 | 395 | 395 | 395 | 1,200 |
2014/04/10 | 403 | 403 | 395 | 395 | 1,300 |
2014/04/08 | 395 | 395 | 395 | 395 | 1,000 |
2014/04/01 | 395 | 395 | 395 | 395 | 1,500 |
2014/03/28 | 403 | 411 | 395 | 395 | 1,400 |
2014/03/27 | 395 | 395 | 395 | 395 | 1,200 |
2014/03/26 | 387 | 387 | 387 | 387 | 1,200 |
2014/03/25 | 381 | 382 | 375 | 382 | 1,600 |
2014/03/20 | 382 | 382 | 381 | 381 | 300 |
2014/03/18 | 381 | 381 | 381 | 381 | 1,000 |
2014/03/17 | 389 | 389 | 389 | 389 | 1,000 |
2014/03/14 | 381 | 382 | 370 | 370 | 3,800 |
2014/03/13 | 389 | 389 | 388 | 389 | 1,900 |
2014/03/12 | 389 | 391 | 389 | 389 | 3,300 |
2014/03/11 | 396 | 396 | 385 | 389 | 3,000 |
2014/03/10 | 396 | 396 | 396 | 396 | 1,900 |
2014/03/07 | 396 | 396 | 396 | 396 | 1,900 |
2014/03/06 | 396 | 396 | 396 | 396 | 1,800 |
2014/03/05 | 402 | 402 | 397 | 397 | 200 |
2014/03/04 | 396 | 396 | 396 | 396 | 800 |
2014/03/03 | 396 | 398 | 396 | 396 | 3,400 |
2014/02/28 | 408 | 408 | 396 | 396 | 2,600 |
2014/02/27 | 400 | 400 | 400 | 400 | 1,300 |
2014/02/26 | 407 | 407 | 400 | 400 | 1,400 |
2014/02/25 | 405 | 412 | 400 | 400 | 2,600 |
2014/02/24 | 391 | 395 | 391 | 395 | 1,300 |
2014/02/21 | 405 | 415 | 405 | 415 | 4,900 |
2014/02/20 | 423 | 423 | 405 | 405 | 9,100 |
2014/02/19 | 374 | 391 | 372 | 391 | 3,600 |
2014/02/18 | 371 | 371 | 371 | 371 | 100 |
2014/02/17 | 379 | 379 | 373 | 373 | 900 |
2014/02/14 | 371 | 371 | 371 | 371 | 100 |
2014/02/13 | 379 | 379 | 379 | 379 | 100 |
2014/02/12 | 375 | 375 | 375 | 375 | 100 |
2014/02/10 | 364 | 364 | 364 | 364 | 300 |
2014/02/07 | 353 | 365 | 353 | 360 | 1,400 |
2014/02/06 | 370 | 370 | 351 | 352 | 2,100 |
2014/02/05 | 388 | 388 | 347 | 370 | 3,500 |
2014/02/04 | 396 | 396 | 396 | 396 | 300 |
2014/01/29 | 408 | 408 | 396 | 396 | 1,700 |
2014/01/27 | 409 | 409 | 400 | 400 | 4,400 |
2014/01/24 | 408 | 410 | 408 | 410 | 500 |
2014/01/23 | 408 | 408 | 408 | 408 | 2,100 |
2014/01/22 | 415 | 424 | 415 | 424 | 300 |
2014/01/21 | 418 | 418 | 418 | 418 | 2,100 |
2014/01/20 | 402 | 402 | 402 | 402 | 100 |
2014/01/17 | 400 | 400 | 400 | 400 | 1,400 |
2014/01/16 | 400 | 400 | 400 | 400 | 1,800 |
2014/01/15 | 410 | 416 | 400 | 400 | 2,600 |
2014/01/10 | 414 | 414 | 414 | 414 | 900 |
2014/01/09 | 414 | 414 | 414 | 414 | 500 |
2014/01/08 | 410 | 415 | 410 | 415 | 800 |
2014/01/06 | 408 | 410 | 408 | 410 | 600 |