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 |
---|---|---|---|---|---|
2016/12/30 | 468 | 472 | 468 | 472 | 200 |
2016/12/28 | 480 | 481 | 470 | 470 | 2,400 |
2016/12/27 | 482 | 482 | 479 | 479 | 1,800 |
2016/12/26 | 481 | 481 | 481 | 481 | 1,300 |
2016/12/22 | 475 | 481 | 475 | 481 | 1,400 |
2016/12/21 | 474 | 474 | 474 | 474 | 100 |
2016/12/20 | 477 | 477 | 475 | 475 | 600 |
2016/12/19 | 479 | 480 | 479 | 479 | 700 |
2016/12/16 | 483 | 483 | 476 | 480 | 4,500 |
2016/12/15 | 475 | 475 | 472 | 475 | 800 |
2016/12/14 | 476 | 476 | 474 | 474 | 1,100 |
2016/12/13 | 465 | 476 | 465 | 476 | 1,600 |
2016/12/12 | 470 | 478 | 461 | 463 | 2,700 |
2016/12/09 | 468 | 468 | 467 | 467 | 900 |
2016/12/08 | 473 | 473 | 467 | 467 | 800 |
2016/12/07 | 504 | 507 | 461 | 465 | 18,000 |
2016/12/06 | 456 | 456 | 456 | 456 | 100 |
2016/12/05 | 456 | 456 | 456 | 456 | 100 |
2016/12/02 | 457 | 457 | 457 | 457 | 100 |
2016/12/01 | 461 | 462 | 458 | 458 | 1,000 |
2016/11/30 | 461 | 461 | 456 | 456 | 1,800 |
2016/11/29 | 459 | 459 | 459 | 459 | 1,400 |
2016/11/28 | 456 | 456 | 450 | 456 | 1,900 |
2016/11/25 | 448 | 452 | 448 | 450 | 1,100 |
2016/11/24 | 450 | 450 | 444 | 450 | 4,400 |
2016/11/22 | 451 | 451 | 445 | 450 | 2,000 |
2016/11/21 | 456 | 456 | 456 | 456 | 100 |
2016/11/18 | 450 | 450 | 450 | 450 | 600 |
2016/11/16 | 458 | 458 | 458 | 458 | 1,000 |
2016/11/15 | 454 | 454 | 450 | 454 | 700 |
2016/11/14 | 450 | 450 | 450 | 450 | 400 |
2016/11/11 | 445 | 448 | 445 | 448 | 900 |
2016/11/10 | 450 | 450 | 444 | 444 | 2,100 |
2016/11/09 | 450 | 450 | 450 | 450 | 400 |
2016/11/08 | 470 | 475 | 450 | 450 | 6,000 |
2016/11/02 | 471 | 471 | 465 | 465 | 1,200 |
2016/11/01 | 471 | 472 | 471 | 471 | 500 |
2016/10/31 | 478 | 478 | 478 | 478 | 200 |
2016/10/28 | 479 | 480 | 479 | 480 | 1,400 |
2016/10/27 | 478 | 478 | 478 | 478 | 1,400 |
2016/10/26 | 479 | 479 | 467 | 467 | 1,900 |
2016/10/25 | 476 | 477 | 472 | 475 | 700 |
2016/10/24 | 472 | 476 | 470 | 476 | 3,400 |
2016/10/21 | 470 | 472 | 470 | 472 | 800 |
2016/10/20 | 468 | 470 | 468 | 469 | 2,000 |
2016/10/19 | 463 | 465 | 463 | 465 | 400 |
2016/10/18 | 462 | 462 | 462 | 462 | 100 |
2016/10/17 | 467 | 468 | 462 | 462 | 1,700 |
2016/10/14 | 462 | 463 | 460 | 463 | 1,000 |
2016/10/13 | 468 | 468 | 462 | 462 | 700 |
2016/10/12 | 465 | 465 | 465 | 465 | 200 |
2016/10/11 | 464 | 470 | 464 | 465 | 500 |
2016/10/07 | 466 | 470 | 464 | 464 | 300 |
2016/10/05 | 470 | 470 | 470 | 470 | 100 |
2016/10/04 | 466 | 476 | 466 | 476 | 600 |
2016/10/03 | 465 | 466 | 463 | 466 | 600 |
2016/09/30 | 466 | 466 | 466 | 466 | 100 |
2016/09/29 | 464 | 465 | 463 | 464 | 700 |
2016/09/28 | 476 | 477 | 476 | 477 | 1,500 |
2016/09/27 | 475 | 475 | 460 | 460 | 1,900 |
2016/09/26 | 464 | 464 | 454 | 455 | 2,300 |
2016/09/23 | 454 | 456 | 454 | 456 | 1,200 |
2016/09/21 | 453 | 453 | 453 | 453 | 100 |
2016/09/20 | 452 | 456 | 452 | 452 | 2,900 |
2016/09/16 | 482 | 482 | 467 | 468 | 3,700 |
2016/09/15 | 466 | 469 | 465 | 469 | 500 |
2016/09/14 | 471 | 471 | 466 | 466 | 400 |
2016/09/12 | 473 | 475 | 471 | 475 | 1,400 |
2016/09/09 | 473 | 481 | 473 | 473 | 800 |
2016/09/08 | 503 | 503 | 471 | 471 | 5,000 |
2016/09/06 | 495 | 495 | 495 | 495 | 100 |
2016/08/30 | 500 | 500 | 500 | 500 | 1,300 |
2016/08/29 | 500 | 500 | 500 | 500 | 1,300 |
2016/08/26 | 497 | 497 | 497 | 497 | 1,200 |
2016/08/25 | 497 | 497 | 497 | 497 | 100 |
2016/08/19 | 490 | 490 | 490 | 490 | 100 |
2016/08/16 | 502 | 502 | 502 | 502 | 1,100 |
2016/08/04 | 470 | 470 | 470 | 470 | 100 |
2016/08/02 | 487 | 487 | 477 | 477 | 1,000 |
2016/07/29 | 495 | 495 | 495 | 495 | 100 |
2016/07/28 | 509 | 509 | 505 | 505 | 1,500 |
2016/07/27 | 510 | 510 | 505 | 505 | 1,400 |
2016/07/26 | 510 | 510 | 510 | 510 | 1,300 |
2016/07/25 | 510 | 510 | 510 | 510 | 2,000 |
2016/07/22 | 500 | 500 | 500 | 500 | 1,000 |
2016/07/21 | 510 | 510 | 510 | 510 | 800 |
2016/07/20 | 540 | 540 | 505 | 510 | 1,400 |
2016/07/19 | 550 | 550 | 550 | 550 | 3,400 |
2016/07/15 | 500 | 510 | 500 | 500 | 1,900 |
2016/07/14 | 510 | 510 | 510 | 510 | 400 |
2016/07/01 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/30 | 515 | 515 | 515 | 515 | 100 |
2016/06/29 | 540 | 546 | 520 | 520 | 1,600 |
2016/06/28 | 539 | 539 | 520 | 520 | 1,300 |
2016/06/27 | 530 | 530 | 530 | 530 | 1,200 |
2016/06/24 | 474 | 496 | 474 | 496 | 600 |
2016/06/21 | 500 | 500 | 500 | 500 | 100 |
2016/06/20 | 500 | 503 | 500 | 503 | 400 |
2016/06/17 | 480 | 500 | 480 | 500 | 700 |
2016/06/16 | 505 | 505 | 488 | 488 | 1,400 |
2016/06/14 | 484 | 484 | 484 | 484 | 200 |
2016/06/13 | 492 | 492 | 492 | 492 | 200 |
2016/05/30 | 498 | 498 | 498 | 498 | 1,300 |
2016/05/27 | 497 | 497 | 490 | 490 | 1,500 |
2016/05/26 | 495 | 495 | 495 | 495 | 1,600 |
2016/05/25 | 458 | 480 | 458 | 480 | 500 |
2016/05/23 | 458 | 458 | 458 | 458 | 100 |
2016/05/20 | 460 | 460 | 450 | 452 | 800 |
2016/05/16 | 484 | 484 | 484 | 484 | 1,900 |
2016/05/13 | 468 | 468 | 468 | 468 | 200 |
2016/05/12 | 471 | 471 | 471 | 471 | 100 |
2016/05/11 | 465 | 465 | 464 | 465 | 1,000 |
2016/05/10 | 470 | 470 | 470 | 470 | 700 |
2016/05/09 | 495 | 495 | 475 | 475 | 2,500 |
2016/05/06 | 490 | 490 | 490 | 490 | 200 |
2016/04/28 | 500 | 508 | 490 | 490 | 4,500 |
2016/04/27 | 472 | 472 | 452 | 472 | 2,600 |
2016/04/26 | 460 | 460 | 460 | 460 | 2,200 |
2016/04/25 | 449 | 449 | 448 | 449 | 300 |
2016/04/22 | 450 | 450 | 450 | 450 | 100 |
2016/04/21 | 430 | 430 | 422 | 422 | 200 |
2016/04/19 | 435 | 435 | 435 | 435 | 100 |
2016/04/18 | 453 | 464 | 443 | 443 | 4,200 |
2016/04/15 | 412 | 418 | 404 | 418 | 1,000 |
2016/04/13 | 407 | 407 | 404 | 404 | 500 |
2016/04/11 | 415 | 415 | 415 | 415 | 100 |
2016/03/30 | 417 | 417 | 417 | 417 | 1,400 |
2016/03/29 | 415 | 415 | 415 | 415 | 1,500 |
2016/03/28 | 412 | 412 | 412 | 412 | 1,500 |
2016/03/25 | 404 | 406 | 400 | 406 | 800 |
2016/03/24 | 401 | 404 | 401 | 404 | 300 |
2016/03/23 | 401 | 401 | 401 | 401 | 500 |
2016/03/22 | 401 | 404 | 401 | 404 | 500 |
2016/03/18 | 401 | 401 | 401 | 401 | 700 |
2016/03/17 | 402 | 402 | 402 | 402 | 100 |
2016/03/16 | 415 | 416 | 400 | 407 | 4,100 |
2016/03/15 | 410 | 410 | 407 | 407 | 900 |
2016/03/11 | 408 | 418 | 408 | 418 | 600 |
2016/03/10 | 410 | 410 | 406 | 406 | 1,900 |
2016/03/09 | 429 | 429 | 412 | 413 | 3,100 |
2016/03/01 | 438 | 445 | 438 | 445 | 1,300 |
2016/02/29 | 438 | 438 | 438 | 438 | 1,300 |
2016/02/26 | 430 | 430 | 430 | 430 | 1,300 |
2016/02/25 | 422 | 422 | 422 | 422 | 100 |
2016/02/24 | 402 | 422 | 402 | 422 | 1,600 |
2016/02/23 | 444 | 444 | 392 | 392 | 5,000 |
2016/02/22 | 441 | 441 | 441 | 441 | 700 |
2016/02/19 | 409 | 409 | 409 | 409 | 900 |
2016/02/18 | 445 | 449 | 445 | 449 | 900 |
2016/02/16 | 441 | 441 | 440 | 440 | 1,300 |
2016/02/15 | 433 | 433 | 433 | 433 | 300 |
2016/02/12 | 410 | 410 | 410 | 410 | 100 |
2016/02/08 | 450 | 450 | 450 | 450 | 200 |
2016/02/05 | 455 | 455 | 455 | 455 | 100 |
2016/02/02 | 471 | 471 | 471 | 471 | 100 |
2016/01/28 | 486 | 493 | 486 | 493 | 1,100 |
2016/01/27 | 486 | 486 | 486 | 486 | 1,100 |
2016/01/26 | 494 | 494 | 486 | 486 | 1,300 |
2016/01/25 | 455 | 471 | 455 | 471 | 1,100 |
2016/01/22 | 457 | 457 | 457 | 457 | 200 |
2016/01/21 | 457 | 457 | 457 | 457 | 100 |
2016/01/18 | 481 | 481 | 473 | 473 | 900 |
2016/01/15 | 465 | 465 | 465 | 465 | 900 |
2016/01/14 | 485 | 485 | 470 | 480 | 1,300 |
2016/01/05 | 490 | 490 | 485 | 485 | 200 |
2016/01/04 | 501 | 501 | 501 | 501 | 900 |