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 |
|---|---|---|---|---|---|
| 2018/12/28 | 894 | 908 | 866 | 900 | 20,700 |
| 2018/12/27 | 883 | 886 | 850 | 881 | 24,900 |
| 2018/12/26 | 845 | 878 | 845 | 878 | 16,700 |
| 2018/12/25 | 808 | 861 | 764 | 839 | 37,200 |
| 2018/12/21 | 885 | 896 | 866 | 877 | 15,700 |
| 2018/12/20 | 881 | 909 | 881 | 900 | 19,300 |
| 2018/12/19 | 908 | 909 | 878 | 890 | 20,700 |
| 2018/12/18 | 892 | 910 | 886 | 910 | 27,400 |
| 2018/12/17 | 931 | 931 | 906 | 919 | 15,100 |
| 2018/12/14 | 925 | 929 | 903 | 929 | 27,700 |
| 2018/12/13 | 913 | 929 | 900 | 925 | 22,800 |
| 2018/12/12 | 875 | 918 | 875 | 910 | 13,600 |
| 2018/12/11 | 920 | 923 | 855 | 876 | 49,000 |
| 2018/12/10 | 931 | 931 | 902 | 920 | 37,400 |
| 2018/12/07 | 908 | 929 | 902 | 929 | 130,500 |
| 2018/12/06 | 988 | 990 | 974 | 983 | 17,500 |
| 2018/12/05 | 988 | 1,006 | 985 | 1,006 | 12,400 |
| 2018/12/04 | 970 | 1,005 | 970 | 1,005 | 15,600 |
| 2018/12/03 | 1,003 | 1,009 | 982 | 1,005 | 14,200 |
| 2018/11/30 | 993 | 1,000 | 980 | 1,000 | 11,400 |
| 2018/11/29 | 969 | 993 | 961 | 992 | 18,200 |
| 2018/11/28 | 979 | 979 | 960 | 966 | 9,900 |
| 2018/11/27 | 960 | 989 | 945 | 980 | 17,500 |
| 2018/11/26 | 942 | 967 | 942 | 967 | 14,500 |
| 2018/11/22 | 929 | 949 | 922 | 942 | 5,200 |
| 2018/11/21 | 921 | 930 | 913 | 930 | 5,000 |
| 2018/11/20 | 919 | 939 | 908 | 931 | 15,600 |
| 2018/11/19 | 971 | 971 | 935 | 957 | 12,900 |
| 2018/11/16 | 963 | 976 | 935 | 972 | 68,600 |
| 2018/11/15 | 1,030 | 1,078 | 1,030 | 1,069 | 7,800 |
| 2018/11/14 | 1,030 | 1,070 | 1,030 | 1,051 | 9,200 |
| 2018/11/13 | 1,028 | 1,029 | 1,009 | 1,025 | 11,500 |
| 2018/11/12 | 1,010 | 1,019 | 1,004 | 1,019 | 6,600 |
| 2018/11/09 | 1,006 | 1,020 | 1,006 | 1,014 | 2,200 |
| 2018/11/08 | 1,017 | 1,017 | 1,001 | 1,001 | 3,200 |
| 2018/11/07 | 1,004 | 1,015 | 1,000 | 1,015 | 3,100 |
| 2018/11/06 | 1,003 | 1,009 | 1,000 | 1,009 | 800 |
| 2018/11/05 | 996 | 1,008 | 986 | 1,008 | 4,500 |
| 2018/11/02 | 989 | 997 | 981 | 997 | 2,700 |
| 2018/11/01 | 975 | 975 | 975 | 975 | 100 |
| 2018/10/31 | 986 | 987 | 956 | 956 | 12,200 |
| 2018/10/30 | 937 | 989 | 920 | 956 | 5,800 |
| 2018/10/29 | 950 | 958 | 944 | 950 | 15,300 |
| 2018/10/26 | 1,006 | 1,006 | 955 | 955 | 8,300 |
| 2018/10/25 | 992 | 1,014 | 980 | 991 | 20,500 |
| 2018/10/24 | 1,050 | 1,089 | 1,049 | 1,088 | 9,900 |
| 2018/10/23 | 1,055 | 1,055 | 1,048 | 1,050 | 2,400 |
| 2018/10/22 | 1,050 | 1,058 | 1,048 | 1,055 | 1,400 |
| 2018/10/19 | 1,051 | 1,060 | 1,044 | 1,044 | 2,900 |
| 2018/10/18 | 1,063 | 1,070 | 1,051 | 1,070 | 1,700 |
| 2018/10/17 | 1,074 | 1,074 | 1,069 | 1,074 | 2,400 |
| 2018/10/16 | 1,063 | 1,063 | 1,054 | 1,054 | 1,000 |
| 2018/10/15 | 1,052 | 1,054 | 1,038 | 1,053 | 3,400 |
| 2018/10/12 | 1,045 | 1,052 | 1,038 | 1,045 | 1,800 |
| 2018/10/11 | 1,055 | 1,055 | 1,036 | 1,045 | 6,200 |
| 2018/10/10 | 1,104 | 1,104 | 1,073 | 1,074 | 1,800 |
| 2018/10/09 | 1,093 | 1,105 | 1,080 | 1,095 | 7,200 |
| 2018/10/05 | 1,052 | 1,080 | 1,050 | 1,080 | 9,600 |
| 2018/10/04 | 1,050 | 1,066 | 1,043 | 1,043 | 11,100 |
| 2018/10/03 | 1,021 | 1,039 | 1,018 | 1,027 | 6,100 |
| 2018/10/02 | 1,020 | 1,020 | 1,011 | 1,013 | 900 |
| 2018/10/01 | 1,014 | 1,018 | 1,011 | 1,018 | 1,700 |
| 2018/09/28 | 1,011 | 1,014 | 1,004 | 1,013 | 3,000 |
| 2018/09/27 | 1,009 | 1,009 | 1,003 | 1,004 | 2,100 |
| 2018/09/26 | 1,000 | 1,001 | 1,000 | 1,001 | 2,200 |
| 2018/09/25 | 1,000 | 1,012 | 1,000 | 1,000 | 5,700 |
| 2018/09/21 | 1,003 | 1,003 | 999 | 999 | 1,000 |
| 2018/09/20 | 1,000 | 1,003 | 1,000 | 1,000 | 3,600 |
| 2018/09/19 | 1,007 | 1,007 | 999 | 1,000 | 2,100 |
| 2018/09/18 | 1,008 | 1,008 | 1,000 | 1,008 | 2,800 |
| 2018/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2018/09/13 | 996 | 1,002 | 995 | 1,002 | 2,500 |
| 2018/09/12 | 993 | 1,003 | 993 | 996 | 5,100 |
| 2018/09/11 | 1,003 | 1,003 | 993 | 996 | 1,000 |
| 2018/09/10 | 995 | 1,004 | 993 | 1,004 | 1,900 |
| 2018/09/07 | 993 | 999 | 993 | 995 | 2,100 |
| 2018/09/06 | 995 | 998 | 995 | 997 | 3,100 |
| 2018/09/05 | 1,020 | 1,020 | 997 | 1,001 | 1,700 |
| 2018/09/04 | 1,004 | 1,017 | 1,002 | 1,017 | 2,600 |
| 2018/09/03 | 1,000 | 1,001 | 1,000 | 1,001 | 1,100 |
| 2018/08/31 | 999 | 999 | 993 | 998 | 2,800 |
| 2018/08/30 | 1,000 | 1,004 | 998 | 999 | 1,400 |
| 2018/08/29 | 1,009 | 1,010 | 995 | 1,004 | 2,900 |
| 2018/08/28 | 1,008 | 1,010 | 1,005 | 1,010 | 3,200 |
| 2018/08/27 | 1,006 | 1,006 | 1,004 | 1,006 | 1,800 |
| 2018/08/24 | 995 | 995 | 991 | 995 | 3,000 |
| 2018/08/23 | 999 | 1,000 | 995 | 995 | 4,100 |
| 2018/08/22 | 997 | 1,024 | 997 | 1,000 | 11,200 |
| 2018/08/21 | 1,000 | 1,000 | 996 | 996 | 1,900 |
| 2018/08/20 | 1,004 | 1,004 | 996 | 1,000 | 2,600 |
| 2018/08/17 | 997 | 1,009 | 997 | 1,009 | 1,800 |
| 2018/08/16 | 1,003 | 1,004 | 991 | 1,000 | 2,400 |
| 2018/08/15 | 1,001 | 1,010 | 999 | 1,004 | 1,600 |
| 2018/08/14 | 1,007 | 1,007 | 1,000 | 1,000 | 700 |
| 2018/08/13 | 990 | 1,005 | 990 | 1,000 | 5,700 |
| 2018/08/10 | 997 | 1,002 | 990 | 990 | 3,300 |
| 2018/08/09 | 995 | 1,009 | 995 | 1,008 | 1,200 |
| 2018/08/08 | 1,000 | 1,013 | 990 | 994 | 3,600 |
| 2018/08/07 | 999 | 1,012 | 988 | 1,000 | 5,900 |
| 2018/08/06 | 994 | 997 | 989 | 991 | 3,100 |
| 2018/08/03 | 1,012 | 1,012 | 988 | 993 | 2,700 |
| 2018/08/02 | 995 | 1,000 | 990 | 1,000 | 2,200 |
| 2018/08/01 | 1,004 | 1,004 | 985 | 996 | 7,600 |
| 2018/07/31 | 1,027 | 1,027 | 1,000 | 1,000 | 11,100 |
| 2018/07/30 | 1,055 | 1,055 | 1,028 | 1,030 | 5,400 |
| 2018/07/27 | 1,062 | 1,070 | 1,038 | 1,050 | 7,400 |
| 2018/07/26 | 1,013 | 1,135 | 1,013 | 1,050 | 67,000 |
| 2018/07/25 | 1,177 | 1,197 | 1,132 | 1,133 | 42,100 |
| 2018/07/24 | 1,157 | 1,200 | 1,126 | 1,198 | 32,600 |
| 2018/07/23 | 1,143 | 1,151 | 1,123 | 1,149 | 4,000 |
| 2018/07/20 | 1,135 | 1,145 | 1,122 | 1,140 | 6,700 |
| 2018/07/19 | 1,142 | 1,142 | 1,131 | 1,135 | 1,200 |
| 2018/07/18 | 1,134 | 1,145 | 1,133 | 1,135 | 2,900 |
| 2018/07/17 | 1,159 | 1,160 | 1,144 | 1,145 | 4,500 |
| 2018/07/13 | 1,124 | 1,152 | 1,124 | 1,144 | 4,400 |
| 2018/07/12 | 1,143 | 1,151 | 1,105 | 1,110 | 10,000 |
| 2018/07/11 | 1,146 | 1,153 | 1,127 | 1,153 | 5,100 |
| 2018/07/10 | 1,143 | 1,167 | 1,143 | 1,154 | 15,200 |
| 2018/07/09 | 1,134 | 1,142 | 1,115 | 1,142 | 9,600 |
| 2018/07/06 | 1,085 | 1,134 | 1,085 | 1,134 | 10,200 |
| 2018/07/05 | 1,084 | 1,086 | 1,052 | 1,084 | 10,200 |
| 2018/07/04 | 1,077 | 1,085 | 1,067 | 1,069 | 4,000 |
| 2018/07/03 | 1,092 | 1,092 | 1,070 | 1,089 | 3,400 |
| 2018/07/02 | 1,114 | 1,114 | 1,090 | 1,095 | 3,400 |
| 2018/06/29 | 1,105 | 1,107 | 1,095 | 1,095 | 5,000 |
| 2018/06/28 | 1,094 | 1,106 | 1,080 | 1,102 | 3,400 |
| 2018/06/27 | 1,105 | 1,105 | 1,077 | 1,078 | 8,500 |
| 2018/06/26 | 1,101 | 1,105 | 1,091 | 1,096 | 5,800 |
| 2018/06/25 | 1,118 | 1,123 | 1,105 | 1,105 | 9,100 |
| 2018/06/22 | 1,119 | 1,119 | 1,111 | 1,112 | 4,200 |
| 2018/06/21 | 1,111 | 1,122 | 1,109 | 1,122 | 8,600 |
| 2018/06/20 | 1,124 | 1,124 | 1,106 | 1,111 | 9,400 |
| 2018/06/19 | 1,121 | 1,132 | 1,115 | 1,124 | 13,300 |
| 2018/06/18 | 1,101 | 1,139 | 1,099 | 1,133 | 25,000 |
| 2018/06/15 | 1,067 | 1,093 | 1,067 | 1,087 | 9,000 |
| 2018/06/14 | 1,062 | 1,076 | 1,062 | 1,065 | 2,700 |
| 2018/06/13 | 1,076 | 1,079 | 1,071 | 1,078 | 1,900 |
| 2018/06/12 | 1,075 | 1,077 | 1,054 | 1,077 | 1,700 |
| 2018/06/11 | 1,054 | 1,077 | 1,050 | 1,075 | 6,600 |
| 2018/06/08 | 1,036 | 1,049 | 1,036 | 1,049 | 2,400 |
| 2018/06/07 | 1,029 | 1,045 | 1,028 | 1,035 | 3,500 |
| 2018/06/06 | 1,047 | 1,050 | 1,030 | 1,034 | 5,400 |
| 2018/06/05 | 1,044 | 1,046 | 1,034 | 1,043 | 4,900 |
| 2018/06/04 | 1,027 | 1,028 | 1,007 | 1,028 | 13,500 |
| 2018/06/01 | 1,017 | 1,030 | 1,015 | 1,018 | 9,600 |
| 2018/05/31 | 1,038 | 1,039 | 1,023 | 1,039 | 7,000 |
| 2018/05/30 | 1,036 | 1,059 | 1,024 | 1,025 | 8,700 |
| 2018/05/29 | 1,099 | 1,099 | 1,061 | 1,061 | 10,300 |
| 2018/05/28 | 1,096 | 1,096 | 1,080 | 1,087 | 5,300 |
| 2018/05/25 | 1,104 | 1,104 | 1,077 | 1,077 | 6,900 |
| 2018/05/24 | 1,120 | 1,120 | 1,088 | 1,088 | 6,700 |
| 2018/05/23 | 1,126 | 1,126 | 1,110 | 1,112 | 4,900 |
| 2018/05/22 | 1,140 | 1,140 | 1,118 | 1,119 | 10,300 |
| 2018/05/21 | 1,118 | 1,130 | 1,100 | 1,130 | 17,100 |
| 2018/05/18 | 1,096 | 1,102 | 1,085 | 1,102 | 4,500 |
| 2018/05/17 | 1,070 | 1,107 | 1,070 | 1,096 | 20,600 |
| 2018/05/16 | 1,069 | 1,071 | 1,061 | 1,061 | 3,300 |
| 2018/05/15 | 1,070 | 1,078 | 1,066 | 1,067 | 4,700 |
| 2018/05/14 | 1,079 | 1,083 | 1,066 | 1,066 | 3,600 |
| 2018/05/11 | 1,060 | 1,078 | 1,035 | 1,078 | 22,000 |
| 2018/05/10 | 1,066 | 1,072 | 1,062 | 1,063 | 4,400 |
| 2018/05/09 | 1,083 | 1,083 | 1,065 | 1,065 | 5,300 |
| 2018/05/08 | 1,070 | 1,084 | 1,061 | 1,076 | 19,500 |
| 2018/05/07 | 1,102 | 1,102 | 1,071 | 1,089 | 11,400 |
| 2018/05/02 | 1,123 | 1,123 | 1,091 | 1,096 | 22,000 |
| 2018/05/01 | 1,060 | 1,119 | 1,054 | 1,119 | 28,700 |
| 2018/04/27 | 1,113 | 1,118 | 1,058 | 1,071 | 44,900 |
| 2018/04/26 | 1,199 | 1,209 | 1,104 | 1,132 | 198,500 |
| 2018/04/25 | 1,120 | 1,146 | 1,119 | 1,146 | 115,200 |
| 2018/04/24 | 998 | 1,002 | 986 | 996 | 11,400 |
| 2018/04/23 | 981 | 997 | 980 | 992 | 9,500 |
| 2018/04/20 | 985 | 985 | 969 | 982 | 4,500 |
| 2018/04/19 | 980 | 985 | 978 | 983 | 4,400 |
| 2018/04/18 | 972 | 977 | 970 | 977 | 2,100 |
| 2018/04/17 | 974 | 974 | 970 | 974 | 2,300 |
| 2018/04/16 | 976 | 976 | 970 | 974 | 4,000 |
| 2018/04/13 | 957 | 968 | 957 | 957 | 3,100 |
| 2018/04/12 | 952 | 955 | 949 | 955 | 1,700 |
| 2018/04/11 | 949 | 949 | 947 | 947 | 500 |
| 2018/04/10 | 953 | 953 | 948 | 951 | 2,800 |
| 2018/04/09 | 948 | 950 | 945 | 950 | 2,100 |
| 2018/04/06 | 947 | 950 | 947 | 948 | 500 |
| 2018/04/05 | 945 | 946 | 939 | 946 | 1,800 |
| 2018/04/04 | 938 | 944 | 934 | 944 | 4,100 |
| 2018/04/03 | 941 | 942 | 940 | 942 | 900 |
| 2018/04/02 | 943 | 947 | 937 | 947 | 3,700 |
| 2018/03/30 | 949 | 955 | 943 | 943 | 3,500 |
| 2018/03/29 | 955 | 955 | 940 | 940 | 3,100 |
| 2018/03/28 | 952 | 952 | 943 | 943 | 1,200 |
| 2018/03/27 | 950 | 950 | 932 | 945 | 2,300 |
| 2018/03/26 | 940 | 940 | 935 | 939 | 3,500 |
| 2018/03/23 | 941 | 950 | 940 | 940 | 3,800 |
| 2018/03/22 | 955 | 957 | 941 | 942 | 6,900 |
| 2018/03/20 | 963 | 963 | 954 | 954 | 2,500 |
| 2018/03/19 | 959 | 963 | 954 | 963 | 3,400 |
| 2018/03/16 | 967 | 967 | 958 | 960 | 2,800 |
| 2018/03/15 | 957 | 958 | 954 | 958 | 3,500 |
| 2018/03/14 | 957 | 959 | 954 | 957 | 2,600 |
| 2018/03/13 | 954 | 959 | 954 | 957 | 2,400 |
| 2018/03/12 | 956 | 965 | 954 | 954 | 3,000 |
| 2018/03/09 | 959 | 963 | 955 | 957 | 3,900 |
| 2018/03/08 | 962 | 967 | 960 | 960 | 2,800 |
| 2018/03/07 | 961 | 969 | 960 | 962 | 2,800 |
| 2018/03/06 | 964 | 976 | 963 | 970 | 3,700 |
| 2018/03/05 | 980 | 980 | 963 | 963 | 8,100 |
| 2018/03/02 | 986 | 993 | 982 | 983 | 9,800 |
| 2018/03/01 | 993 | 997 | 992 | 993 | 9,400 |
| 2018/02/28 | 994 | 1,005 | 993 | 997 | 57,700 |
| 2018/02/27 | 1,036 | 1,036 | 1,016 | 1,024 | 2,900 |
| 2018/02/26 | 1,037 | 1,041 | 1,012 | 1,037 | 3,800 |
| 2018/02/23 | 1,005 | 1,009 | 1,005 | 1,007 | 1,200 |
| 2018/02/22 | 1,032 | 1,039 | 1,004 | 1,007 | 4,200 |
| 2018/02/21 | 999 | 1,020 | 999 | 1,002 | 2,800 |
| 2018/02/20 | 981 | 999 | 968 | 985 | 2,300 |
| 2018/02/19 | 956 | 980 | 956 | 966 | 4,000 |
| 2018/02/16 | 960 | 975 | 960 | 965 | 3,400 |
| 2018/02/15 | 987 | 991 | 960 | 960 | 8,000 |
| 2018/02/14 | 1,053 | 1,053 | 929 | 973 | 7,000 |
| 2018/02/13 | 1,073 | 1,079 | 1,030 | 1,039 | 4,100 |
| 2018/02/09 | 1,017 | 1,017 | 1,011 | 1,013 | 2,400 |
| 2018/02/08 | 1,020 | 1,051 | 1,019 | 1,040 | 2,200 |
| 2018/02/07 | 1,051 | 1,089 | 1,040 | 1,040 | 2,200 |
| 2018/02/06 | 1,061 | 1,119 | 1,000 | 1,030 | 22,100 |
| 2018/02/05 | 1,128 | 1,138 | 1,128 | 1,138 | 2,900 |
| 2018/02/02 | 1,140 | 1,140 | 1,128 | 1,140 | 6,300 |
| 2018/02/01 | 1,132 | 1,140 | 1,129 | 1,140 | 2,400 |
| 2018/01/31 | 1,135 | 1,140 | 1,127 | 1,129 | 1,800 |
| 2018/01/30 | 1,135 | 1,137 | 1,128 | 1,135 | 1,100 |
| 2018/01/29 | 1,139 | 1,139 | 1,128 | 1,135 | 2,000 |
| 2018/01/26 | 1,140 | 1,140 | 1,133 | 1,133 | 2,300 |
| 2018/01/25 | 1,135 | 1,138 | 1,119 | 1,133 | 4,600 |
| 2018/01/24 | 1,145 | 1,145 | 1,123 | 1,125 | 2,200 |
| 2018/01/23 | 1,111 | 1,139 | 1,105 | 1,139 | 6,900 |
| 2018/01/22 | 1,114 | 1,117 | 1,105 | 1,116 | 4,700 |
| 2018/01/19 | 1,147 | 1,147 | 1,136 | 1,139 | 10,700 |
| 2018/01/18 | 1,151 | 1,151 | 1,140 | 1,142 | 9,600 |
| 2018/01/17 | 1,149 | 1,150 | 1,140 | 1,144 | 5,000 |
| 2018/01/16 | 1,150 | 1,150 | 1,141 | 1,149 | 4,200 |
| 2018/01/15 | 1,139 | 1,151 | 1,139 | 1,145 | 7,500 |
| 2018/01/12 | 1,141 | 1,156 | 1,138 | 1,138 | 5,700 |
| 2018/01/11 | 1,151 | 1,155 | 1,138 | 1,141 | 10,600 |
| 2018/01/10 | 1,166 | 1,167 | 1,152 | 1,163 | 9,300 |
| 2018/01/09 | 1,163 | 1,179 | 1,158 | 1,170 | 6,800 |
| 2018/01/05 | 1,157 | 1,164 | 1,156 | 1,163 | 3,200 |
| 2018/01/04 | 1,168 | 1,170 | 1,157 | 1,158 | 9,500 |