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 |
---|---|---|---|---|---|
2015/12/30 | 497 | 497 | 496 | 496 | 1,100 |
2015/12/29 | 498 | 498 | 498 | 498 | 1,100 |
2015/12/28 | 498 | 498 | 490 | 490 | 1,200 |
2015/12/25 | 498 | 498 | 495 | 495 | 300 |
2015/12/24 | 500 | 507 | 499 | 499 | 1,500 |
2015/12/22 | 470 | 470 | 470 | 470 | 1,000 |
2015/12/21 | 490 | 490 | 475 | 475 | 800 |
2015/12/18 | 482 | 482 | 482 | 482 | 400 |
2015/12/17 | 490 | 490 | 490 | 490 | 100 |
2015/12/16 | 499 | 505 | 490 | 490 | 4,200 |
2015/12/15 | 490 | 491 | 490 | 491 | 200 |
2015/12/14 | 480 | 485 | 480 | 485 | 2,100 |
2015/12/09 | 485 | 485 | 485 | 485 | 200 |
2015/12/08 | 490 | 490 | 490 | 490 | 300 |
2015/12/07 | 490 | 490 | 490 | 490 | 100 |
2015/12/04 | 490 | 493 | 490 | 493 | 300 |
2015/12/03 | 498 | 498 | 493 | 493 | 700 |
2015/12/01 | 491 | 491 | 491 | 491 | 1,100 |
2015/11/30 | 510 | 511 | 501 | 501 | 1,800 |
2015/11/27 | 493 | 493 | 473 | 478 | 3,800 |
2015/11/26 | 498 | 500 | 490 | 495 | 3,100 |
2015/11/25 | 493 | 495 | 480 | 495 | 2,500 |
2015/11/24 | 491 | 491 | 485 | 485 | 600 |
2015/11/20 | 511 | 511 | 490 | 496 | 700 |
2015/11/19 | 510 | 510 | 500 | 501 | 2,400 |
2015/11/18 | 515 | 515 | 515 | 515 | 100 |
2015/11/17 | 525 | 525 | 505 | 520 | 1,600 |
2015/11/16 | 555 | 560 | 530 | 530 | 1,000 |
2015/11/13 | 520 | 535 | 520 | 535 | 1,100 |
2015/11/12 | 535 | 540 | 530 | 530 | 800 |
2015/11/11 | 540 | 544 | 530 | 535 | 2,300 |
2015/11/06 | 560 | 560 | 560 | 560 | 600 |
2015/11/05 | 560 | 561 | 560 | 560 | 900 |
2015/11/04 | 560 | 560 | 560 | 560 | 300 |
2015/11/02 | 561 | 561 | 560 | 560 | 1,700 |
2015/10/29 | 570 | 570 | 560 | 560 | 800 |
2015/10/28 | 600 | 600 | 570 | 580 | 1,200 |
2015/10/27 | 599 | 599 | 599 | 599 | 900 |
2015/10/26 | 579 | 579 | 579 | 579 | 900 |
2015/10/23 | 551 | 560 | 551 | 560 | 1,400 |
2015/10/21 | 580 | 580 | 540 | 550 | 1,400 |
2015/10/20 | 580 | 580 | 580 | 580 | 200 |
2015/10/19 | 580 | 580 | 580 | 580 | 100 |
2015/10/16 | 580 | 580 | 580 | 580 | 1,000 |
2015/10/15 | 580 | 580 | 580 | 580 | 200 |
2015/10/14 | 569 | 569 | 569 | 569 | 100 |
2015/10/13 | 569 | 569 | 569 | 569 | 800 |
2015/10/09 | 569 | 569 | 569 | 569 | 500 |
2015/10/08 | 569 | 569 | 569 | 569 | 600 |
2015/10/07 | 569 | 569 | 569 | 569 | 600 |
2015/10/06 | 569 | 569 | 569 | 569 | 600 |
2015/10/05 | 580 | 580 | 569 | 569 | 600 |
2015/10/02 | 596 | 596 | 580 | 580 | 300 |
2015/10/01 | 598 | 598 | 596 | 596 | 400 |
2015/09/30 | 596 | 596 | 596 | 596 | 1,200 |
2015/09/29 | 572 | 572 | 572 | 572 | 1,100 |
2015/09/28 | 569 | 569 | 502 | 502 | 1,800 |
2015/09/24 | 542 | 542 | 530 | 530 | 300 |
2015/09/18 | 522 | 532 | 522 | 532 | 1,800 |
2015/09/16 | 600 | 600 | 562 | 562 | 2,200 |
2015/09/15 | 561 | 565 | 561 | 565 | 1,000 |
2015/09/14 | 561 | 561 | 561 | 561 | 200 |
2015/09/10 | 561 | 561 | 561 | 561 | 100 |
2015/09/09 | 561 | 561 | 561 | 561 | 400 |
2015/09/08 | 561 | 561 | 561 | 561 | 200 |
2015/09/07 | 561 | 561 | 561 | 561 | 100 |
2015/09/04 | 561 | 561 | 561 | 561 | 100 |
2015/09/03 | 561 | 561 | 561 | 561 | 100 |
2015/09/02 | 560 | 560 | 560 | 560 | 200 |
2015/08/28 | 599 | 599 | 560 | 560 | 1,300 |
2015/08/27 | 580 | 580 | 560 | 560 | 2,500 |
2015/08/26 | 598 | 598 | 560 | 560 | 1,300 |
2015/08/25 | 560 | 560 | 559 | 559 | 1,100 |
2015/08/24 | 560 | 560 | 560 | 560 | 200 |
2015/08/21 | 570 | 570 | 560 | 560 | 1,100 |
2015/08/20 | 570 | 570 | 570 | 570 | 300 |
2015/08/19 | 575 | 575 | 570 | 570 | 1,100 |
2015/08/18 | 590 | 590 | 575 | 575 | 600 |
2015/08/17 | 595 | 597 | 595 | 596 | 1,000 |
2015/08/14 | 575 | 575 | 575 | 575 | 1,100 |
2015/08/11 | 575 | 575 | 575 | 575 | 500 |
2015/08/10 | 575 | 575 | 575 | 575 | 1,000 |
2015/08/07 | 575 | 575 | 575 | 575 | 800 |
2015/08/06 | 575 | 575 | 571 | 575 | 1,600 |
2015/08/05 | 575 | 575 | 575 | 575 | 1,700 |
2015/08/04 | 575 | 575 | 575 | 575 | 1,600 |
2015/08/03 | 575 | 575 | 575 | 575 | 1,000 |
2015/07/31 | 580 | 580 | 575 | 575 | 800 |
2015/07/30 | 580 | 589 | 580 | 589 | 700 |
2015/07/29 | 604 | 605 | 580 | 580 | 3,300 |
2015/07/28 | 599 | 599 | 580 | 581 | 1,500 |
2015/07/27 | 599 | 599 | 599 | 599 | 900 |
2015/07/23 | 580 | 580 | 575 | 580 | 2,300 |
2015/07/22 | 580 | 580 | 570 | 570 | 1,000 |
2015/07/21 | 580 | 580 | 580 | 580 | 1,300 |
2015/07/17 | 615 | 620 | 590 | 590 | 1,900 |
2015/07/16 | 620 | 620 | 620 | 620 | 3,100 |
2015/07/15 | 580 | 580 | 580 | 580 | 900 |
2015/07/14 | 590 | 590 | 580 | 580 | 2,900 |
2015/07/13 | 590 | 600 | 590 | 600 | 1,000 |
2015/07/10 | 544 | 604 | 544 | 590 | 3,200 |
2015/07/09 | 610 | 610 | 524 | 524 | 4,600 |
2015/07/08 | 593 | 610 | 593 | 610 | 500 |
2015/07/07 | 590 | 620 | 590 | 610 | 1,300 |
2015/07/06 | 590 | 612 | 590 | 590 | 1,000 |
2015/07/03 | 575 | 598 | 558 | 590 | 1,900 |
2015/07/02 | 578 | 578 | 577 | 577 | 2,000 |
2015/07/01 | 528 | 540 | 525 | 525 | 2,500 |
2015/06/30 | 544 | 560 | 518 | 518 | 4,400 |
2015/06/29 | 510 | 538 | 480 | 480 | 2,700 |
2015/06/26 | 504 | 533 | 504 | 510 | 5,400 |
2015/06/25 | 500 | 510 | 500 | 510 | 200 |
2015/06/24 | 505 | 510 | 500 | 500 | 1,300 |
2015/06/23 | 505 | 510 | 492 | 492 | 2,000 |
2015/06/22 | 490 | 505 | 487 | 505 | 1,500 |
2015/06/19 | 510 | 510 | 482 | 484 | 900 |
2015/06/18 | 488 | 510 | 488 | 510 | 6,400 |
2015/06/17 | 462 | 483 | 462 | 480 | 2,400 |
2015/06/16 | 460 | 470 | 460 | 470 | 2,600 |
2015/06/15 | 440 | 450 | 440 | 450 | 1,600 |
2015/06/12 | 435 | 439 | 435 | 439 | 600 |
2015/06/10 | 435 | 435 | 431 | 431 | 1,000 |
2015/06/09 | 431 | 431 | 431 | 431 | 700 |
2015/06/08 | 431 | 431 | 431 | 431 | 1,500 |
2015/06/04 | 431 | 431 | 431 | 431 | 100 |
2015/06/03 | 431 | 431 | 431 | 431 | 200 |
2015/06/02 | 430 | 430 | 430 | 430 | 100 |
2015/06/01 | 430 | 430 | 430 | 430 | 600 |
2015/05/29 | 431 | 431 | 430 | 430 | 900 |
2015/05/28 | 441 | 443 | 430 | 431 | 2,400 |
2015/05/27 | 439 | 439 | 433 | 433 | 1,500 |
2015/05/26 | 436 | 436 | 435 | 435 | 1,900 |
2015/05/25 | 432 | 435 | 431 | 435 | 3,500 |
2015/05/22 | 415 | 430 | 415 | 430 | 1,300 |
2015/05/21 | 413 | 430 | 413 | 414 | 2,100 |
2015/05/20 | 412 | 412 | 412 | 412 | 1,600 |
2015/05/19 | 420 | 420 | 412 | 412 | 7,000 |
2015/05/18 | 430 | 430 | 418 | 418 | 1,800 |
2015/05/13 | 422 | 422 | 422 | 422 | 100 |
2015/05/12 | 420 | 421 | 420 | 421 | 200 |
2015/05/11 | 420 | 420 | 420 | 420 | 500 |
2015/05/08 | 420 | 420 | 420 | 420 | 400 |
2015/05/07 | 424 | 424 | 420 | 420 | 2,300 |
2015/05/01 | 420 | 420 | 420 | 420 | 200 |
2015/04/30 | 424 | 424 | 420 | 420 | 1,400 |
2015/04/28 | 410 | 415 | 410 | 411 | 5,000 |
2015/04/27 | 422 | 422 | 420 | 420 | 3,400 |
2015/04/24 | 415 | 430 | 415 | 422 | 1,100 |
2015/04/23 | 426 | 426 | 414 | 414 | 1,600 |
2015/04/22 | 420 | 420 | 419 | 419 | 1,200 |
2015/04/21 | 419 | 419 | 418 | 418 | 400 |
2015/04/17 | 419 | 419 | 419 | 419 | 100 |
2015/04/16 | 430 | 430 | 412 | 419 | 3,600 |
2015/04/15 | 417 | 420 | 415 | 420 | 1,200 |
2015/04/13 | 420 | 420 | 404 | 415 | 2,200 |
2015/04/07 | 412 | 415 | 412 | 412 | 1,300 |
2015/04/06 | 405 | 410 | 405 | 410 | 3,600 |
2015/04/01 | 421 | 421 | 421 | 421 | 1,000 |
2015/03/31 | 435 | 435 | 420 | 420 | 1,500 |
2015/03/30 | 435 | 435 | 435 | 435 | 1,100 |
2015/03/27 | 434 | 434 | 434 | 434 | 1,100 |
2015/03/26 | 434 | 434 | 426 | 426 | 1,400 |
2015/03/25 | 424 | 425 | 424 | 425 | 1,500 |
2015/03/24 | 421 | 422 | 421 | 422 | 600 |
2015/03/23 | 417 | 417 | 417 | 417 | 1,300 |
2015/03/20 | 425 | 425 | 425 | 425 | 200 |
2015/03/19 | 435 | 435 | 425 | 425 | 5,700 |
2015/03/18 | 425 | 428 | 425 | 425 | 1,600 |
2015/03/17 | 425 | 428 | 425 | 428 | 800 |
2015/03/16 | 425 | 425 | 424 | 425 | 3,100 |
2015/03/13 | 415 | 415 | 415 | 415 | 200 |
2015/03/09 | 407 | 407 | 407 | 407 | 600 |
2015/03/06 | 407 | 407 | 407 | 407 | 100 |
2015/03/05 | 405 | 407 | 402 | 407 | 800 |
2015/03/04 | 410 | 411 | 400 | 403 | 2,500 |
2015/03/03 | 428 | 428 | 410 | 410 | 1,600 |
2015/03/02 | 424 | 428 | 424 | 428 | 7,000 |
2015/02/27 | 423 | 423 | 422 | 422 | 1,800 |
2015/02/26 | 424 | 424 | 423 | 423 | 1,600 |
2015/02/25 | 423 | 423 | 423 | 423 | 200 |
2015/02/24 | 418 | 418 | 418 | 418 | 700 |
2015/02/23 | 423 | 423 | 420 | 420 | 3,400 |
2015/02/20 | 424 | 424 | 414 | 423 | 1,000 |
2015/02/19 | 420 | 425 | 416 | 425 | 3,800 |
2015/02/18 | 406 | 415 | 406 | 415 | 400 |
2015/02/17 | 408 | 408 | 408 | 408 | 100 |
2015/02/16 | 410 | 410 | 410 | 410 | 900 |
2015/02/13 | 420 | 420 | 420 | 420 | 400 |
2015/02/12 | 423 | 423 | 420 | 420 | 400 |
2015/02/10 | 423 | 423 | 423 | 423 | 400 |
2015/02/09 | 423 | 423 | 423 | 423 | 400 |
2015/02/06 | 423 | 423 | 423 | 423 | 300 |
2015/02/05 | 423 | 423 | 423 | 423 | 300 |
2015/02/04 | 423 | 423 | 420 | 423 | 800 |
2015/02/03 | 422 | 422 | 420 | 420 | 600 |
2015/02/02 | 420 | 420 | 420 | 420 | 300 |
2015/01/30 | 420 | 420 | 420 | 420 | 300 |
2015/01/29 | 422 | 422 | 420 | 420 | 300 |
2015/01/28 | 420 | 420 | 420 | 420 | 1,100 |
2015/01/27 | 420 | 420 | 420 | 420 | 1,100 |
2015/01/26 | 415 | 415 | 415 | 415 | 1,100 |
2015/01/23 | 410 | 410 | 410 | 410 | 100 |
2015/01/22 | 410 | 410 | 410 | 410 | 700 |
2015/01/21 | 403 | 410 | 403 | 410 | 200 |
2015/01/20 | 403 | 403 | 403 | 403 | 100 |
2015/01/19 | 403 | 403 | 403 | 403 | 100 |
2015/01/16 | 404 | 405 | 403 | 403 | 1,200 |
2015/01/15 | 403 | 403 | 403 | 403 | 100 |
2015/01/14 | 403 | 403 | 403 | 403 | 100 |
2015/01/13 | 403 | 403 | 403 | 403 | 100 |
2015/01/09 | 403 | 403 | 403 | 403 | 100 |
2015/01/08 | 403 | 403 | 403 | 403 | 100 |
2015/01/07 | 403 | 403 | 403 | 403 | 100 |
2015/01/06 | 403 | 403 | 403 | 403 | 100 |
2015/01/05 | 403 | 403 | 403 | 403 | 100 |