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 |
---|---|---|---|---|---|
2017/12/29 | 1,170 | 1,175 | 1,161 | 1,162 | 3,100 |
2017/12/28 | 1,180 | 1,180 | 1,161 | 1,170 | 2,800 |
2017/12/27 | 1,140 | 1,168 | 1,140 | 1,151 | 8,700 |
2017/12/26 | 1,184 | 1,200 | 1,175 | 1,177 | 12,200 |
2017/12/25 | 1,185 | 1,186 | 1,176 | 1,180 | 6,700 |
2017/12/22 | 1,193 | 1,197 | 1,183 | 1,184 | 4,100 |
2017/12/21 | 1,166 | 1,195 | 1,165 | 1,183 | 4,100 |
2017/12/20 | 1,182 | 1,184 | 1,155 | 1,184 | 7,700 |
2017/12/19 | 1,202 | 1,202 | 1,172 | 1,182 | 9,300 |
2017/12/18 | 1,230 | 1,237 | 1,171 | 1,230 | 15,900 |
2017/12/15 | 1,210 | 1,210 | 1,174 | 1,200 | 9,700 |
2017/12/14 | 1,200 | 1,224 | 1,198 | 1,210 | 12,600 |
2017/12/13 | 1,198 | 1,199 | 1,171 | 1,199 | 12,600 |
2017/12/12 | 1,210 | 1,244 | 1,175 | 1,176 | 20,000 |
2017/12/11 | 1,158 | 1,230 | 1,158 | 1,180 | 18,000 |
2017/12/08 | 1,189 | 1,189 | 1,150 | 1,151 | 15,500 |
2017/12/07 | 1,140 | 1,286 | 1,131 | 1,161 | 41,700 |
2017/12/06 | 1,160 | 1,220 | 1,130 | 1,146 | 33,200 |
2017/12/05 | 1,243 | 1,270 | 1,177 | 1,180 | 47,500 |
2017/12/04 | 1,333 | 1,340 | 1,245 | 1,270 | 80,000 |
2017/12/01 | 1,315 | 1,655 | 1,286 | 1,399 | 221,400 |
2017/11/30 | 1,655 | 1,655 | 1,515 | 1,655 | 52,400 |
2017/11/29 | 1,355 | 1,355 | 1,308 | 1,355 | 45,000 |
2017/11/28 | 890 | 1,055 | 890 | 1,055 | 25,800 |
2017/11/27 | 895 | 905 | 872 | 905 | 9,900 |
2017/11/24 | 843 | 868 | 843 | 865 | 4,900 |
2017/11/22 | 918 | 920 | 841 | 858 | 32,300 |
2017/11/21 | 858 | 858 | 819 | 858 | 45,000 |
2017/11/20 | 708 | 708 | 699 | 708 | 700 |
2017/11/17 | 706 | 707 | 699 | 699 | 1,700 |
2017/11/16 | 703 | 704 | 691 | 700 | 2,600 |
2017/11/15 | 700 | 705 | 691 | 691 | 2,000 |
2017/11/14 | 708 | 708 | 699 | 699 | 1,500 |
2017/11/13 | 706 | 707 | 700 | 707 | 1,500 |
2017/11/10 | 705 | 707 | 703 | 706 | 1,400 |
2017/11/09 | 700 | 706 | 691 | 700 | 3,600 |
2017/11/08 | 703 | 704 | 700 | 704 | 4,800 |
2017/11/07 | 710 | 710 | 701 | 701 | 9,300 |
2017/11/06 | 714 | 717 | 709 | 715 | 2,500 |
2017/11/02 | 711 | 713 | 705 | 713 | 2,300 |
2017/11/01 | 712 | 712 | 708 | 710 | 500 |
2017/10/31 | 701 | 713 | 701 | 713 | 4,400 |
2017/10/30 | 720 | 720 | 716 | 717 | 1,900 |
2017/10/27 | 717 | 717 | 714 | 717 | 1,500 |
2017/10/26 | 716 | 716 | 703 | 714 | 2,700 |
2017/10/25 | 708 | 710 | 704 | 704 | 4,800 |
2017/10/24 | 715 | 715 | 710 | 710 | 1,500 |
2017/10/23 | 715 | 717 | 710 | 715 | 1,100 |
2017/10/20 | 711 | 711 | 709 | 709 | 400 |
2017/10/19 | 715 | 715 | 711 | 711 | 600 |
2017/10/18 | 717 | 717 | 706 | 714 | 1,700 |
2017/10/17 | 709 | 709 | 709 | 709 | 700 |
2017/10/16 | 719 | 720 | 710 | 710 | 2,300 |
2017/10/13 | 710 | 719 | 707 | 719 | 1,600 |
2017/10/12 | 718 | 718 | 702 | 710 | 4,100 |
2017/10/11 | 724 | 724 | 710 | 710 | 4,200 |
2017/10/10 | 722 | 725 | 719 | 724 | 800 |
2017/10/06 | 720 | 720 | 720 | 720 | 200 |
2017/10/05 | 720 | 720 | 708 | 710 | 2,800 |
2017/10/04 | 726 | 727 | 716 | 720 | 1,900 |
2017/10/03 | 713 | 717 | 712 | 717 | 1,400 |
2017/10/02 | 724 | 725 | 711 | 711 | 1,700 |
2017/09/29 | 715 | 720 | 701 | 720 | 1,600 |
2017/09/28 | 722 | 722 | 698 | 698 | 6,300 |
2017/09/27 | 713 | 723 | 702 | 702 | 4,400 |
2017/09/26 | 719 | 725 | 713 | 713 | 3,900 |
2017/09/25 | 716 | 716 | 707 | 716 | 1,400 |
2017/09/22 | 704 | 704 | 699 | 702 | 500 |
2017/09/21 | 711 | 711 | 699 | 699 | 900 |
2017/09/20 | 707 | 707 | 694 | 695 | 1,900 |
2017/09/19 | 705 | 707 | 700 | 707 | 3,400 |
2017/09/15 | 700 | 700 | 690 | 695 | 600 |
2017/09/14 | 693 | 700 | 693 | 700 | 400 |
2017/09/13 | 694 | 694 | 692 | 692 | 700 |
2017/09/12 | 692 | 692 | 692 | 692 | 100 |
2017/09/11 | 680 | 682 | 680 | 682 | 400 |
2017/09/08 | 690 | 690 | 690 | 690 | 200 |
2017/09/07 | 690 | 690 | 690 | 690 | 100 |
2017/09/06 | 679 | 690 | 679 | 690 | 500 |
2017/09/05 | 695 | 695 | 680 | 680 | 1,100 |
2017/09/04 | 685 | 685 | 685 | 685 | 400 |
2017/09/01 | 700 | 700 | 679 | 685 | 7,100 |
2017/08/31 | 698 | 698 | 687 | 690 | 3,700 |
2017/08/30 | 699 | 703 | 690 | 703 | 2,600 |
2017/08/29 | 697 | 697 | 680 | 690 | 5,300 |
2017/08/28 | 709 | 709 | 697 | 700 | 3,700 |
2017/08/25 | 706 | 708 | 700 | 700 | 2,300 |
2017/08/24 | 704 | 706 | 704 | 706 | 200 |
2017/08/23 | 704 | 704 | 702 | 702 | 500 |
2017/08/22 | 706 | 707 | 705 | 705 | 800 |
2017/08/21 | 706 | 706 | 706 | 706 | 600 |
2017/08/18 | 713 | 713 | 705 | 705 | 1,100 |
2017/08/17 | 712 | 713 | 712 | 713 | 200 |
2017/08/16 | 714 | 714 | 703 | 703 | 1,300 |
2017/08/15 | 708 | 708 | 707 | 707 | 200 |
2017/08/14 | 713 | 715 | 710 | 715 | 900 |
2017/08/10 | 708 | 708 | 703 | 705 | 600 |
2017/08/09 | 705 | 708 | 705 | 708 | 400 |
2017/08/08 | 711 | 711 | 704 | 709 | 700 |
2017/08/07 | 712 | 712 | 711 | 711 | 400 |
2017/08/04 | 709 | 710 | 700 | 700 | 2,200 |
2017/08/03 | 714 | 719 | 702 | 702 | 2,700 |
2017/08/02 | 729 | 729 | 729 | 729 | 100 |
2017/08/01 | 710 | 728 | 710 | 728 | 900 |
2017/07/31 | 727 | 727 | 710 | 710 | 3,200 |
2017/07/28 | 738 | 740 | 725 | 735 | 1,800 |
2017/07/27 | 748 | 748 | 716 | 735 | 4,400 |
2017/07/26 | 715 | 720 | 711 | 720 | 1,400 |
2017/07/25 | 710 | 712 | 707 | 708 | 900 |
2017/07/24 | 705 | 712 | 705 | 710 | 1,200 |
2017/07/21 | 700 | 705 | 697 | 705 | 900 |
2017/07/20 | 698 | 701 | 698 | 700 | 5,200 |
2017/07/19 | 710 | 713 | 706 | 713 | 1,600 |
2017/07/18 | 723 | 730 | 710 | 710 | 4,000 |
2017/07/14 | 701 | 709 | 701 | 709 | 900 |
2017/07/13 | 700 | 706 | 697 | 698 | 700 |
2017/07/12 | 700 | 706 | 698 | 698 | 2,000 |
2017/07/11 | 697 | 700 | 695 | 700 | 1,200 |
2017/07/10 | 690 | 697 | 690 | 697 | 1,000 |
2017/07/07 | 690 | 690 | 690 | 690 | 100 |
2017/07/06 | 698 | 698 | 690 | 690 | 200 |
2017/07/05 | 691 | 691 | 680 | 682 | 1,800 |
2017/07/04 | 697 | 697 | 691 | 691 | 1,000 |
2017/07/03 | 684 | 700 | 684 | 697 | 2,300 |
2017/06/30 | 676 | 683 | 670 | 683 | 1,200 |
2017/06/29 | 685 | 685 | 670 | 684 | 1,800 |
2017/06/28 | 688 | 688 | 676 | 680 | 2,700 |
2017/06/27 | 705 | 705 | 685 | 685 | 3,600 |
2017/06/26 | 705 | 705 | 691 | 700 | 2,400 |
2017/06/23 | 706 | 709 | 685 | 695 | 2,800 |
2017/06/22 | 705 | 712 | 690 | 712 | 2,000 |
2017/06/21 | 681 | 708 | 681 | 708 | 900 |
2017/06/20 | 690 | 690 | 672 | 682 | 1,600 |
2017/06/19 | 687 | 690 | 687 | 690 | 400 |
2017/06/16 | 680 | 681 | 671 | 681 | 1,800 |
2017/06/15 | 674 | 686 | 669 | 670 | 2,700 |
2017/06/14 | 673 | 673 | 666 | 671 | 3,600 |
2017/06/13 | 690 | 690 | 673 | 683 | 2,300 |
2017/06/12 | 687 | 691 | 676 | 683 | 5,200 |
2017/06/09 | 718 | 718 | 682 | 698 | 9,500 |
2017/06/08 | 740 | 740 | 720 | 720 | 1,900 |
2017/06/07 | 726 | 731 | 719 | 731 | 900 |
2017/06/06 | 717 | 741 | 710 | 741 | 2,400 |
2017/06/05 | 706 | 719 | 702 | 717 | 3,500 |
2017/06/02 | 710 | 714 | 706 | 710 | 3,600 |
2017/06/01 | 719 | 719 | 705 | 715 | 1,200 |
2017/05/31 | 696 | 720 | 696 | 705 | 1,300 |
2017/05/30 | 744 | 747 | 680 | 710 | 8,200 |
2017/05/29 | 782 | 782 | 728 | 743 | 7,700 |
2017/05/26 | 800 | 800 | 747 | 752 | 8,800 |
2017/05/25 | 800 | 800 | 751 | 776 | 15,700 |
2017/05/24 | 715 | 858 | 715 | 810 | 23,500 |
2017/05/23 | 767 | 767 | 667 | 708 | 19,100 |
2017/05/22 | 780 | 780 | 721 | 765 | 60,500 |
2017/05/19 | 670 | 680 | 665 | 680 | 33,600 |
2017/05/18 | 597 | 599 | 563 | 580 | 4,000 |
2017/05/17 | 586 | 592 | 565 | 587 | 3,500 |
2017/05/16 | 580 | 600 | 580 | 600 | 2,800 |
2017/05/15 | 580 | 602 | 578 | 585 | 3,500 |
2017/05/12 | 588 | 588 | 579 | 579 | 3,600 |
2017/05/11 | 602 | 604 | 588 | 588 | 2,100 |
2017/05/10 | 605 | 605 | 599 | 604 | 4,900 |
2017/05/09 | 592 | 681 | 590 | 600 | 31,900 |
2017/05/08 | 585 | 590 | 582 | 590 | 2,500 |
2017/05/02 | 579 | 588 | 579 | 588 | 500 |
2017/05/01 | 580 | 583 | 578 | 582 | 1,100 |
2017/04/28 | 573 | 579 | 573 | 579 | 2,600 |
2017/04/27 | 602 | 602 | 550 | 572 | 12,600 |
2017/04/26 | 590 | 595 | 590 | 595 | 2,000 |
2017/04/25 | 579 | 588 | 579 | 586 | 900 |
2017/04/24 | 553 | 607 | 553 | 582 | 19,400 |
2017/04/21 | 643 | 643 | 635 | 643 | 800 |
2017/04/20 | 640 | 643 | 640 | 643 | 900 |
2017/04/19 | 632 | 635 | 625 | 635 | 1,300 |
2017/04/18 | 643 | 643 | 642 | 642 | 400 |
2017/04/17 | 642 | 642 | 642 | 642 | 3,300 |
2017/04/14 | 610 | 610 | 590 | 592 | 4,400 |
2017/04/13 | 615 | 615 | 615 | 615 | 500 |
2017/04/12 | 620 | 620 | 616 | 620 | 1,100 |
2017/04/11 | 620 | 635 | 620 | 620 | 700 |
2017/04/10 | 610 | 615 | 610 | 615 | 400 |
2017/04/07 | 610 | 610 | 600 | 600 | 1,300 |
2017/04/06 | 635 | 635 | 599 | 599 | 6,900 |
2017/04/05 | 631 | 649 | 630 | 642 | 2,500 |
2017/04/04 | 644 | 644 | 632 | 632 | 3,900 |
2017/04/03 | 675 | 675 | 641 | 648 | 7,700 |
2017/03/31 | 670 | 675 | 667 | 670 | 2,000 |
2017/03/30 | 660 | 668 | 659 | 668 | 1,700 |
2017/03/29 | 660 | 662 | 651 | 657 | 2,200 |
2017/03/28 | 656 | 656 | 652 | 656 | 1,300 |
2017/03/27 | 657 | 657 | 651 | 651 | 1,800 |
2017/03/24 | 648 | 655 | 648 | 655 | 900 |
2017/03/23 | 650 | 650 | 648 | 650 | 500 |
2017/03/22 | 647 | 649 | 646 | 649 | 1,200 |
2017/03/21 | 645 | 650 | 645 | 650 | 2,400 |
2017/03/17 | 647 | 651 | 641 | 651 | 6,000 |
2017/03/16 | 645 | 645 | 639 | 639 | 900 |
2017/03/15 | 635 | 639 | 634 | 639 | 700 |
2017/03/14 | 634 | 640 | 634 | 640 | 1,000 |
2017/03/13 | 629 | 648 | 629 | 631 | 4,900 |
2017/03/10 | 635 | 635 | 627 | 630 | 800 |
2017/03/09 | 635 | 635 | 634 | 634 | 900 |
2017/03/08 | 631 | 635 | 631 | 635 | 1,800 |
2017/03/07 | 622 | 640 | 622 | 640 | 10,900 |
2017/03/06 | 620 | 620 | 619 | 619 | 800 |
2017/03/03 | 619 | 620 | 618 | 620 | 1,100 |
2017/03/02 | 620 | 620 | 618 | 618 | 3,000 |
2017/03/01 | 620 | 620 | 619 | 620 | 1,900 |
2017/02/28 | 619 | 619 | 611 | 614 | 1,200 |
2017/02/27 | 620 | 620 | 610 | 610 | 6,100 |
2017/02/24 | 624 | 624 | 610 | 620 | 4,300 |
2017/02/23 | 617 | 620 | 608 | 608 | 1,800 |
2017/02/22 | 600 | 610 | 599 | 610 | 4,700 |
2017/02/21 | 598 | 600 | 598 | 598 | 1,700 |
2017/02/20 | 599 | 600 | 593 | 600 | 2,100 |
2017/02/17 | 587 | 599 | 586 | 599 | 3,400 |
2017/02/16 | 600 | 600 | 588 | 589 | 5,000 |
2017/02/15 | 606 | 606 | 588 | 600 | 11,600 |
2017/02/14 | 610 | 615 | 599 | 600 | 7,000 |
2017/02/13 | 640 | 647 | 579 | 620 | 32,200 |
2017/02/10 | 630 | 630 | 630 | 630 | 50,600 |
2017/02/09 | 485 | 530 | 485 | 530 | 9,500 |
2017/02/08 | 476 | 478 | 476 | 478 | 300 |
2017/02/07 | 482 | 483 | 476 | 483 | 900 |
2017/02/06 | 477 | 477 | 477 | 477 | 200 |
2017/02/03 | 477 | 477 | 476 | 476 | 1,200 |
2017/02/01 | 479 | 485 | 476 | 476 | 3,100 |
2017/01/31 | 482 | 482 | 481 | 481 | 300 |
2017/01/30 | 483 | 483 | 482 | 482 | 1,700 |
2017/01/27 | 483 | 483 | 479 | 479 | 1,400 |
2017/01/26 | 483 | 483 | 479 | 479 | 2,600 |
2017/01/25 | 479 | 479 | 470 | 470 | 400 |
2017/01/20 | 471 | 471 | 471 | 471 | 100 |
2017/01/18 | 479 | 479 | 479 | 479 | 100 |
2017/01/17 | 480 | 480 | 479 | 479 | 200 |
2017/01/16 | 475 | 475 | 475 | 475 | 1,200 |
2017/01/13 | 463 | 465 | 463 | 465 | 1,500 |
2017/01/11 | 465 | 469 | 465 | 469 | 600 |
2017/01/10 | 470 | 470 | 470 | 470 | 100 |
2017/01/05 | 470 | 470 | 470 | 470 | 300 |
2017/01/04 | 478 | 478 | 468 | 478 | 700 |