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 |
---|---|---|---|---|---|
2019/12/30 | 883 | 894 | 853 | 892 | 25,900 |
2019/12/27 | 889 | 895 | 870 | 870 | 68,500 |
2019/12/26 | 915 | 923 | 906 | 914 | 90,500 |
2019/12/25 | 903 | 923 | 900 | 923 | 22,700 |
2019/12/24 | 927 | 933 | 905 | 916 | 49,200 |
2019/12/23 | 936 | 984 | 929 | 947 | 119,800 |
2019/12/20 | 918 | 921 | 901 | 921 | 28,200 |
2019/12/19 | 905 | 918 | 882 | 917 | 54,900 |
2019/12/18 | 915 | 949 | 888 | 911 | 138,100 |
2019/12/17 | 864 | 935 | 857 | 930 | 199,500 |
2019/12/16 | 838 | 874 | 832 | 857 | 77,100 |
2019/12/13 | 834 | 838 | 824 | 835 | 12,400 |
2019/12/12 | 830 | 832 | 825 | 825 | 11,000 |
2019/12/11 | 834 | 835 | 830 | 832 | 15,400 |
2019/12/10 | 832 | 839 | 829 | 837 | 8,700 |
2019/12/09 | 837 | 838 | 834 | 837 | 4,600 |
2019/12/06 | 833 | 836 | 830 | 835 | 6,600 |
2019/12/05 | 840 | 840 | 830 | 831 | 7,800 |
2019/12/04 | 833 | 839 | 831 | 839 | 9,000 |
2019/12/03 | 831 | 835 | 823 | 834 | 8,300 |
2019/12/02 | 826 | 832 | 822 | 832 | 8,200 |
2019/11/29 | 830 | 832 | 817 | 817 | 8,700 |
2019/11/28 | 837 | 842 | 820 | 827 | 15,100 |
2019/11/27 | 827 | 837 | 825 | 833 | 9,000 |
2019/11/26 | 827 | 828 | 819 | 819 | 5,300 |
2019/11/25 | 820 | 823 | 813 | 818 | 11,300 |
2019/11/22 | 803 | 816 | 803 | 816 | 4,300 |
2019/11/21 | 819 | 820 | 800 | 807 | 7,900 |
2019/11/20 | 802 | 819 | 802 | 814 | 12,000 |
2019/11/19 | 809 | 813 | 800 | 803 | 7,700 |
2019/11/18 | 820 | 820 | 806 | 807 | 9,400 |
2019/11/15 | 819 | 834 | 809 | 812 | 21,500 |
2019/11/14 | 828 | 829 | 815 | 818 | 10,900 |
2019/11/13 | 839 | 842 | 816 | 828 | 25,800 |
2019/11/12 | 831 | 945 | 827 | 847 | 193,400 |
2019/11/11 | 830 | 834 | 829 | 831 | 3,200 |
2019/11/08 | 835 | 836 | 822 | 829 | 6,600 |
2019/11/07 | 845 | 845 | 826 | 830 | 8,900 |
2019/11/06 | 833 | 848 | 833 | 844 | 10,400 |
2019/11/05 | 824 | 853 | 823 | 848 | 17,700 |
2019/11/01 | 801 | 841 | 801 | 812 | 19,600 |
2019/10/31 | 854 | 860 | 820 | 827 | 41,100 |
2019/10/30 | 821 | 870 | 808 | 869 | 41,100 |
2019/10/29 | 820 | 820 | 800 | 816 | 10,600 |
2019/10/28 | 812 | 812 | 800 | 805 | 5,900 |
2019/10/25 | 796 | 803 | 795 | 803 | 3,900 |
2019/10/24 | 798 | 803 | 794 | 796 | 5,000 |
2019/10/23 | 804 | 804 | 795 | 798 | 9,000 |
2019/10/21 | 796 | 805 | 794 | 805 | 4,500 |
2019/10/18 | 794 | 800 | 794 | 797 | 3,500 |
2019/10/17 | 790 | 800 | 790 | 794 | 4,100 |
2019/10/16 | 796 | 806 | 785 | 804 | 18,300 |
2019/10/15 | 820 | 871 | 778 | 781 | 71,600 |
2019/10/11 | 775 | 775 | 765 | 769 | 3,400 |
2019/10/10 | 771 | 778 | 756 | 766 | 6,200 |
2019/10/09 | 762 | 772 | 762 | 764 | 4,300 |
2019/10/08 | 755 | 764 | 752 | 763 | 4,900 |
2019/10/07 | 770 | 772 | 754 | 754 | 4,600 |
2019/10/04 | 760 | 767 | 760 | 767 | 2,400 |
2019/10/03 | 756 | 766 | 755 | 765 | 10,400 |
2019/10/02 | 761 | 779 | 761 | 775 | 10,800 |
2019/10/01 | 780 | 781 | 762 | 765 | 24,100 |
2019/09/30 | 797 | 797 | 784 | 786 | 6,800 |
2019/09/27 | 795 | 795 | 783 | 794 | 12,400 |
2019/09/26 | 791 | 791 | 777 | 785 | 13,700 |
2019/09/25 | 800 | 800 | 780 | 781 | 11,300 |
2019/09/24 | 793 | 804 | 786 | 802 | 18,700 |
2019/09/20 | 784 | 788 | 781 | 787 | 5,500 |
2019/09/19 | 794 | 796 | 784 | 791 | 13,400 |
2019/09/18 | 801 | 804 | 785 | 793 | 16,800 |
2019/09/17 | 832 | 832 | 801 | 806 | 37,400 |
2019/09/13 | 790 | 829 | 783 | 802 | 53,500 |
2019/09/12 | 780 | 810 | 770 | 787 | 94,200 |
2019/09/11 | 716 | 818 | 716 | 795 | 431,000 |
2019/09/10 | 712 | 716 | 711 | 716 | 6,400 |
2019/09/09 | 711 | 714 | 711 | 712 | 2,600 |
2019/09/06 | 718 | 718 | 690 | 710 | 12,400 |
2019/09/05 | 712 | 716 | 711 | 713 | 4,400 |
2019/09/04 | 709 | 713 | 706 | 709 | 4,900 |
2019/09/03 | 715 | 715 | 705 | 709 | 5,100 |
2019/09/02 | 719 | 719 | 713 | 715 | 3,700 |
2019/08/30 | 720 | 720 | 711 | 719 | 6,100 |
2019/08/29 | 716 | 716 | 711 | 716 | 3,700 |
2019/08/28 | 723 | 723 | 702 | 716 | 8,300 |
2019/08/27 | 721 | 721 | 717 | 718 | 2,900 |
2019/08/26 | 718 | 718 | 712 | 712 | 6,700 |
2019/08/23 | 713 | 720 | 713 | 718 | 6,500 |
2019/08/22 | 726 | 730 | 723 | 726 | 2,100 |
2019/08/21 | 729 | 729 | 725 | 726 | 1,400 |
2019/08/20 | 730 | 730 | 724 | 729 | 3,200 |
2019/08/19 | 739 | 739 | 727 | 727 | 4,300 |
2019/08/16 | 740 | 740 | 732 | 734 | 4,500 |
2019/08/15 | 722 | 735 | 722 | 735 | 3,500 |
2019/08/14 | 736 | 742 | 729 | 733 | 5,900 |
2019/08/13 | 741 | 741 | 727 | 733 | 3,700 |
2019/08/09 | 727 | 741 | 727 | 741 | 4,700 |
2019/08/08 | 730 | 738 | 730 | 732 | 2,600 |
2019/08/07 | 733 | 734 | 728 | 730 | 5,300 |
2019/08/06 | 730 | 735 | 714 | 735 | 7,900 |
2019/08/05 | 736 | 740 | 731 | 737 | 12,600 |
2019/08/02 | 757 | 757 | 737 | 741 | 13,000 |
2019/08/01 | 754 | 756 | 746 | 756 | 11,700 |
2019/07/31 | 762 | 763 | 750 | 754 | 13,100 |
2019/07/30 | 767 | 769 | 754 | 754 | 48,000 |
2019/07/29 | 795 | 795 | 753 | 757 | 24,800 |
2019/07/26 | 835 | 835 | 772 | 780 | 45,400 |
2019/07/25 | 856 | 856 | 790 | 837 | 63,500 |
2019/07/24 | 837 | 860 | 827 | 859 | 35,800 |
2019/07/23 | 791 | 822 | 791 | 822 | 12,100 |
2019/07/22 | 804 | 811 | 785 | 788 | 8,100 |
2019/07/19 | 810 | 814 | 806 | 808 | 8,300 |
2019/07/18 | 816 | 820 | 805 | 809 | 9,800 |
2019/07/17 | 811 | 820 | 811 | 816 | 8,200 |
2019/07/16 | 820 | 820 | 803 | 809 | 17,500 |
2019/07/12 | 780 | 787 | 777 | 787 | 5,100 |
2019/07/11 | 774 | 782 | 774 | 780 | 6,500 |
2019/07/10 | 764 | 772 | 764 | 764 | 5,300 |
2019/07/09 | 767 | 770 | 762 | 762 | 4,300 |
2019/07/08 | 773 | 773 | 762 | 763 | 13,800 |
2019/07/05 | 771 | 779 | 769 | 772 | 4,300 |
2019/07/04 | 767 | 774 | 766 | 772 | 3,000 |
2019/07/03 | 764 | 767 | 761 | 766 | 3,000 |
2019/07/02 | 787 | 790 | 762 | 762 | 10,600 |
2019/07/01 | 772 | 789 | 764 | 764 | 9,000 |
2019/06/28 | 793 | 797 | 774 | 775 | 14,000 |
2019/06/27 | 792 | 792 | 781 | 792 | 3,900 |
2019/06/26 | 787 | 787 | 777 | 780 | 5,700 |
2019/06/25 | 787 | 793 | 785 | 790 | 3,600 |
2019/06/24 | 783 | 794 | 777 | 787 | 11,200 |
2019/06/21 | 777 | 781 | 775 | 778 | 2,300 |
2019/06/20 | 779 | 780 | 773 | 777 | 3,400 |
2019/06/19 | 769 | 776 | 767 | 772 | 2,200 |
2019/06/18 | 775 | 775 | 767 | 770 | 2,200 |
2019/06/17 | 768 | 774 | 768 | 774 | 3,500 |
2019/06/14 | 775 | 775 | 769 | 771 | 5,700 |
2019/06/13 | 771 | 775 | 767 | 775 | 5,000 |
2019/06/12 | 779 | 779 | 770 | 771 | 5,000 |
2019/06/11 | 782 | 782 | 773 | 777 | 16,000 |
2019/06/10 | 781 | 781 | 769 | 772 | 3,000 |
2019/06/07 | 760 | 771 | 756 | 766 | 4,400 |
2019/06/06 | 758 | 773 | 758 | 760 | 1,700 |
2019/06/05 | 750 | 780 | 743 | 757 | 9,600 |
2019/06/04 | 745 | 752 | 743 | 746 | 3,000 |
2019/06/03 | 752 | 767 | 744 | 745 | 2,400 |
2019/05/31 | 761 | 762 | 741 | 746 | 12,500 |
2019/05/30 | 773 | 773 | 760 | 765 | 3,700 |
2019/05/29 | 788 | 788 | 767 | 771 | 2,500 |
2019/05/28 | 782 | 787 | 770 | 780 | 5,800 |
2019/05/27 | 782 | 782 | 770 | 772 | 1,800 |
2019/05/24 | 762 | 771 | 761 | 765 | 2,800 |
2019/05/23 | 784 | 784 | 761 | 761 | 3,600 |
2019/05/22 | 778 | 780 | 775 | 776 | 1,800 |
2019/05/21 | 782 | 782 | 762 | 768 | 5,800 |
2019/05/20 | 792 | 793 | 771 | 771 | 1,700 |
2019/05/17 | 773 | 778 | 766 | 778 | 2,900 |
2019/05/16 | 782 | 782 | 763 | 765 | 6,000 |
2019/05/15 | 776 | 776 | 763 | 767 | 4,500 |
2019/05/14 | 781 | 781 | 761 | 761 | 6,400 |
2019/05/13 | 789 | 789 | 765 | 766 | 6,300 |
2019/05/10 | 762 | 795 | 762 | 771 | 10,100 |
2019/05/09 | 777 | 777 | 760 | 763 | 6,900 |
2019/05/08 | 801 | 801 | 772 | 777 | 6,400 |
2019/05/07 | 811 | 811 | 786 | 786 | 4,000 |
2019/04/26 | 804 | 804 | 777 | 787 | 8,500 |
2019/04/25 | 763 | 809 | 760 | 795 | 48,200 |
2019/04/24 | 810 | 840 | 798 | 828 | 37,400 |
2019/04/23 | 808 | 808 | 800 | 804 | 8,600 |
2019/04/22 | 804 | 809 | 803 | 807 | 4,500 |
2019/04/19 | 808 | 814 | 801 | 808 | 5,200 |
2019/04/18 | 817 | 823 | 806 | 807 | 5,400 |
2019/04/17 | 838 | 844 | 819 | 825 | 7,000 |
2019/04/16 | 839 | 839 | 815 | 834 | 12,400 |
2019/04/15 | 792 | 804 | 792 | 804 | 9,100 |
2019/04/12 | 797 | 800 | 784 | 788 | 6,700 |
2019/04/11 | 792 | 798 | 789 | 795 | 5,000 |
2019/04/10 | 802 | 802 | 788 | 795 | 4,600 |
2019/04/09 | 790 | 801 | 790 | 799 | 10,000 |
2019/04/08 | 795 | 797 | 786 | 790 | 7,600 |
2019/04/05 | 781 | 799 | 781 | 799 | 2,700 |
2019/04/04 | 800 | 800 | 779 | 784 | 5,600 |
2019/04/03 | 796 | 800 | 782 | 800 | 6,900 |
2019/04/02 | 797 | 798 | 785 | 796 | 9,400 |
2019/04/01 | 779 | 797 | 779 | 797 | 9,400 |
2019/03/29 | 768 | 778 | 767 | 777 | 10,200 |
2019/03/28 | 789 | 789 | 755 | 759 | 16,900 |
2019/03/27 | 774 | 781 | 766 | 774 | 7,300 |
2019/03/26 | 780 | 782 | 773 | 782 | 11,200 |
2019/03/25 | 765 | 773 | 765 | 769 | 5,000 |
2019/03/22 | 773 | 776 | 770 | 774 | 7,500 |
2019/03/20 | 772 | 781 | 771 | 775 | 2,000 |
2019/03/19 | 788 | 788 | 766 | 772 | 9,200 |
2019/03/18 | 787 | 789 | 772 | 787 | 10,400 |
2019/03/15 | 777 | 777 | 767 | 769 | 4,700 |
2019/03/14 | 771 | 779 | 762 | 766 | 11,300 |
2019/03/13 | 774 | 780 | 765 | 775 | 7,200 |
2019/03/12 | 782 | 783 | 771 | 776 | 9,600 |
2019/03/11 | 785 | 785 | 773 | 782 | 12,600 |
2019/03/08 | 811 | 811 | 785 | 787 | 13,500 |
2019/03/07 | 821 | 823 | 814 | 815 | 4,200 |
2019/03/06 | 822 | 832 | 822 | 830 | 3,600 |
2019/03/05 | 824 | 831 | 816 | 828 | 5,600 |
2019/03/04 | 820 | 837 | 809 | 831 | 8,600 |
2019/03/01 | 845 | 845 | 823 | 833 | 7,500 |
2019/02/28 | 882 | 882 | 849 | 854 | 6,400 |
2019/02/27 | 886 | 886 | 841 | 864 | 11,500 |
2019/02/26 | 829 | 858 | 829 | 858 | 8,800 |
2019/02/25 | 810 | 825 | 803 | 825 | 9,800 |
2019/02/22 | 812 | 812 | 800 | 802 | 3,900 |
2019/02/21 | 806 | 817 | 793 | 812 | 17,200 |
2019/02/20 | 800 | 817 | 800 | 808 | 12,300 |
2019/02/19 | 830 | 830 | 805 | 806 | 13,400 |
2019/02/18 | 874 | 874 | 811 | 828 | 14,600 |
2019/02/15 | 840 | 847 | 826 | 829 | 3,900 |
2019/02/14 | 853 | 857 | 836 | 840 | 6,100 |
2019/02/13 | 854 | 861 | 830 | 853 | 9,600 |
2019/02/12 | 925 | 925 | 846 | 869 | 19,500 |
2019/02/08 | 807 | 824 | 793 | 808 | 8,400 |
2019/02/07 | 835 | 836 | 789 | 800 | 13,900 |
2019/02/06 | 828 | 839 | 827 | 839 | 6,900 |
2019/02/05 | 854 | 872 | 831 | 833 | 11,900 |
2019/02/04 | 886 | 890 | 863 | 863 | 9,900 |
2019/02/01 | 909 | 913 | 881 | 881 | 12,300 |
2019/01/31 | 926 | 934 | 903 | 910 | 101,900 |
2019/01/30 | 922 | 935 | 905 | 930 | 177,300 |
2019/01/29 | 899 | 899 | 871 | 899 | 45,700 |
2019/01/28 | 897 | 909 | 872 | 872 | 20,600 |
2019/01/25 | 867 | 885 | 850 | 879 | 17,100 |
2019/01/24 | 865 | 866 | 861 | 866 | 1,000 |
2019/01/23 | 872 | 876 | 860 | 868 | 9,600 |
2019/01/22 | 869 | 870 | 857 | 859 | 5,100 |
2019/01/21 | 886 | 886 | 854 | 875 | 5,800 |
2019/01/18 | 868 | 896 | 854 | 883 | 10,800 |
2019/01/17 | 854 | 879 | 846 | 879 | 4,000 |
2019/01/16 | 892 | 892 | 853 | 854 | 5,800 |
2019/01/15 | 908 | 914 | 861 | 862 | 15,700 |
2019/01/11 | 926 | 929 | 903 | 904 | 17,000 |
2019/01/10 | 924 | 926 | 905 | 924 | 21,900 |
2019/01/09 | 915 | 925 | 901 | 925 | 11,000 |
2019/01/08 | 922 | 926 | 902 | 926 | 18,300 |
2019/01/07 | 930 | 930 | 895 | 907 | 22,100 |
2019/01/04 | 900 | 929 | 884 | 929 | 18,800 |