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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,189 | 1,207 | 1,176 | 1,203 | 24,900 |
| 2021/12/29 | 1,170 | 1,194 | 1,160 | 1,194 | 52,900 |
| 2021/12/28 | 1,172 | 1,184 | 1,162 | 1,184 | 95,900 |
| 2021/12/27 | 1,167 | 1,172 | 1,147 | 1,158 | 31,800 |
| 2021/12/24 | 1,151 | 1,176 | 1,150 | 1,172 | 27,600 |
| 2021/12/23 | 1,166 | 1,166 | 1,141 | 1,151 | 37,700 |
| 2021/12/22 | 1,157 | 1,179 | 1,151 | 1,163 | 32,300 |
| 2021/12/21 | 1,165 | 1,165 | 1,135 | 1,143 | 43,100 |
| 2021/12/20 | 1,180 | 1,180 | 1,135 | 1,135 | 87,700 |
| 2021/12/17 | 1,202 | 1,202 | 1,167 | 1,177 | 49,100 |
| 2021/12/16 | 1,202 | 1,202 | 1,183 | 1,201 | 27,600 |
| 2021/12/15 | 1,177 | 1,200 | 1,177 | 1,180 | 19,800 |
| 2021/12/14 | 1,202 | 1,205 | 1,171 | 1,174 | 28,900 |
| 2021/12/13 | 1,219 | 1,220 | 1,195 | 1,205 | 16,700 |
| 2021/12/10 | 1,222 | 1,225 | 1,199 | 1,215 | 30,500 |
| 2021/12/09 | 1,219 | 1,236 | 1,217 | 1,222 | 25,300 |
| 2021/12/08 | 1,218 | 1,218 | 1,194 | 1,217 | 26,700 |
| 2021/12/07 | 1,164 | 1,199 | 1,157 | 1,199 | 26,200 |
| 2021/12/06 | 1,168 | 1,170 | 1,150 | 1,150 | 23,700 |
| 2021/12/03 | 1,165 | 1,172 | 1,154 | 1,168 | 61,600 |
| 2021/12/02 | 1,159 | 1,173 | 1,150 | 1,160 | 29,200 |
| 2021/12/01 | 1,178 | 1,182 | 1,147 | 1,165 | 41,800 |
| 2021/11/30 | 1,187 | 1,210 | 1,179 | 1,181 | 32,900 |
| 2021/11/29 | 1,186 | 1,208 | 1,173 | 1,173 | 31,800 |
| 2021/11/26 | 1,225 | 1,225 | 1,194 | 1,201 | 46,800 |
| 2021/11/25 | 1,230 | 1,253 | 1,226 | 1,235 | 28,500 |
| 2021/11/24 | 1,242 | 1,242 | 1,205 | 1,210 | 30,100 |
| 2021/11/22 | 1,235 | 1,254 | 1,226 | 1,253 | 17,300 |
| 2021/11/19 | 1,244 | 1,244 | 1,222 | 1,232 | 19,200 |
| 2021/11/18 | 1,240 | 1,252 | 1,228 | 1,244 | 11,900 |
| 2021/11/17 | 1,270 | 1,270 | 1,237 | 1,237 | 21,700 |
| 2021/11/16 | 1,264 | 1,276 | 1,259 | 1,270 | 21,300 |
| 2021/11/15 | 1,254 | 1,276 | 1,251 | 1,253 | 17,300 |
| 2021/11/12 | 1,225 | 1,248 | 1,225 | 1,245 | 21,300 |
| 2021/11/11 | 1,221 | 1,239 | 1,218 | 1,219 | 13,900 |
| 2021/11/10 | 1,190 | 1,225 | 1,190 | 1,225 | 22,800 |
| 2021/11/09 | 1,222 | 1,234 | 1,193 | 1,196 | 24,000 |
| 2021/11/08 | 1,245 | 1,245 | 1,219 | 1,219 | 21,200 |
| 2021/11/05 | 1,260 | 1,263 | 1,235 | 1,238 | 25,500 |
| 2021/11/04 | 1,273 | 1,279 | 1,263 | 1,269 | 14,800 |
| 2021/11/02 | 1,295 | 1,298 | 1,261 | 1,261 | 16,200 |
| 2021/11/01 | 1,276 | 1,298 | 1,275 | 1,285 | 32,300 |
| 2021/10/29 | 1,287 | 1,294 | 1,253 | 1,254 | 53,700 |
| 2021/10/28 | 1,324 | 1,341 | 1,281 | 1,294 | 91,900 |
| 2021/10/27 | 1,414 | 1,420 | 1,395 | 1,414 | 17,000 |
| 2021/10/26 | 1,405 | 1,426 | 1,405 | 1,421 | 14,300 |
| 2021/10/25 | 1,380 | 1,395 | 1,380 | 1,392 | 11,600 |
| 2021/10/22 | 1,390 | 1,412 | 1,382 | 1,391 | 13,500 |
| 2021/10/21 | 1,403 | 1,426 | 1,400 | 1,404 | 23,200 |
| 2021/10/20 | 1,444 | 1,444 | 1,405 | 1,413 | 14,800 |
| 2021/10/19 | 1,429 | 1,457 | 1,429 | 1,444 | 20,500 |
| 2021/10/18 | 1,426 | 1,445 | 1,405 | 1,426 | 46,700 |
| 2021/10/15 | 1,380 | 1,410 | 1,380 | 1,410 | 14,800 |
| 2021/10/14 | 1,360 | 1,380 | 1,353 | 1,380 | 13,200 |
| 2021/10/13 | 1,370 | 1,384 | 1,355 | 1,370 | 22,800 |
| 2021/10/12 | 1,384 | 1,403 | 1,377 | 1,384 | 18,100 |
| 2021/10/11 | 1,364 | 1,388 | 1,355 | 1,384 | 15,500 |
| 2021/10/08 | 1,360 | 1,380 | 1,341 | 1,355 | 27,800 |
| 2021/10/07 | 1,347 | 1,371 | 1,347 | 1,360 | 12,900 |
| 2021/10/06 | 1,367 | 1,379 | 1,337 | 1,346 | 43,600 |
| 2021/10/05 | 1,352 | 1,358 | 1,313 | 1,337 | 60,100 |
| 2021/10/04 | 1,430 | 1,430 | 1,360 | 1,373 | 39,500 |
| 2021/10/01 | 1,410 | 1,428 | 1,396 | 1,402 | 34,000 |
| 2021/09/30 | 1,451 | 1,451 | 1,427 | 1,436 | 26,300 |
| 2021/09/29 | 1,440 | 1,451 | 1,417 | 1,438 | 39,100 |
| 2021/09/28 | 1,460 | 1,462 | 1,418 | 1,459 | 39,000 |
| 2021/09/27 | 1,475 | 1,475 | 1,445 | 1,446 | 14,600 |
| 2021/09/24 | 1,452 | 1,464 | 1,436 | 1,460 | 24,600 |
| 2021/09/22 | 1,436 | 1,436 | 1,396 | 1,422 | 32,500 |
| 2021/09/21 | 1,436 | 1,450 | 1,411 | 1,434 | 48,000 |
| 2021/09/17 | 1,485 | 1,499 | 1,470 | 1,492 | 19,000 |
| 2021/09/16 | 1,524 | 1,524 | 1,468 | 1,496 | 35,200 |
| 2021/09/15 | 1,510 | 1,529 | 1,495 | 1,511 | 38,300 |
| 2021/09/14 | 1,523 | 1,539 | 1,507 | 1,539 | 35,100 |
| 2021/09/13 | 1,517 | 1,518 | 1,495 | 1,517 | 27,000 |
| 2021/09/10 | 1,493 | 1,517 | 1,488 | 1,517 | 33,800 |
| 2021/09/09 | 1,522 | 1,522 | 1,487 | 1,492 | 28,900 |
| 2021/09/08 | 1,495 | 1,528 | 1,488 | 1,524 | 33,000 |
| 2021/09/07 | 1,483 | 1,504 | 1,474 | 1,495 | 28,900 |
| 2021/09/06 | 1,495 | 1,495 | 1,466 | 1,472 | 19,200 |
| 2021/09/03 | 1,470 | 1,513 | 1,470 | 1,493 | 34,200 |
| 2021/09/02 | 1,490 | 1,490 | 1,458 | 1,458 | 23,400 |
| 2021/09/01 | 1,488 | 1,497 | 1,464 | 1,485 | 28,100 |
| 2021/08/31 | 1,484 | 1,496 | 1,482 | 1,492 | 21,400 |
| 2021/08/30 | 1,487 | 1,494 | 1,469 | 1,476 | 21,600 |
| 2021/08/27 | 1,461 | 1,485 | 1,455 | 1,465 | 18,500 |
| 2021/08/26 | 1,450 | 1,479 | 1,433 | 1,477 | 26,200 |
| 2021/08/25 | 1,460 | 1,466 | 1,430 | 1,439 | 16,000 |
| 2021/08/24 | 1,420 | 1,460 | 1,420 | 1,447 | 21,600 |
| 2021/08/23 | 1,360 | 1,422 | 1,360 | 1,419 | 36,400 |
| 2021/08/20 | 1,391 | 1,394 | 1,349 | 1,349 | 57,200 |
| 2021/08/19 | 1,423 | 1,435 | 1,393 | 1,397 | 29,100 |
| 2021/08/18 | 1,400 | 1,448 | 1,400 | 1,441 | 46,800 |
| 2021/08/17 | 1,433 | 1,435 | 1,389 | 1,389 | 35,100 |
| 2021/08/16 | 1,469 | 1,469 | 1,403 | 1,433 | 48,900 |
| 2021/08/13 | 1,514 | 1,514 | 1,470 | 1,473 | 40,400 |
| 2021/08/12 | 1,535 | 1,535 | 1,503 | 1,516 | 26,500 |
| 2021/08/11 | 1,525 | 1,525 | 1,494 | 1,514 | 18,900 |
| 2021/08/10 | 1,504 | 1,537 | 1,487 | 1,533 | 42,600 |
| 2021/08/06 | 1,438 | 1,483 | 1,430 | 1,480 | 44,200 |
| 2021/08/05 | 1,499 | 1,499 | 1,438 | 1,447 | 62,800 |
| 2021/08/04 | 1,490 | 1,524 | 1,470 | 1,476 | 62,900 |
| 2021/08/03 | 1,538 | 1,538 | 1,470 | 1,486 | 130,100 |
| 2021/08/02 | 1,517 | 1,572 | 1,453 | 1,548 | 223,800 |
| 2021/07/30 | 1,820 | 1,820 | 1,717 | 1,717 | 105,000 |
| 2021/07/29 | 1,818 | 1,820 | 1,773 | 1,820 | 74,700 |
| 2021/07/28 | 1,845 | 1,861 | 1,773 | 1,784 | 124,000 |
| 2021/07/27 | 1,850 | 1,900 | 1,802 | 1,837 | 190,300 |
| 2021/07/26 | 1,766 | 1,833 | 1,764 | 1,825 | 153,800 |
| 2021/07/21 | 1,723 | 1,743 | 1,719 | 1,727 | 18,100 |
| 2021/07/20 | 1,705 | 1,745 | 1,705 | 1,711 | 35,100 |
| 2021/07/19 | 1,738 | 1,777 | 1,710 | 1,745 | 59,600 |
| 2021/07/16 | 1,720 | 1,769 | 1,692 | 1,762 | 34,800 |
| 2021/07/15 | 1,802 | 1,809 | 1,716 | 1,722 | 89,800 |
| 2021/07/14 | 1,756 | 1,787 | 1,741 | 1,780 | 35,900 |
| 2021/07/13 | 1,754 | 1,791 | 1,749 | 1,766 | 60,000 |
| 2021/07/12 | 1,720 | 1,745 | 1,711 | 1,741 | 54,300 |
| 2021/07/09 | 1,703 | 1,734 | 1,649 | 1,691 | 117,800 |
| 2021/07/08 | 1,696 | 1,756 | 1,696 | 1,737 | 112,200 |
| 2021/07/07 | 1,659 | 1,694 | 1,652 | 1,685 | 26,300 |
| 2021/07/06 | 1,681 | 1,682 | 1,659 | 1,679 | 22,200 |
| 2021/07/05 | 1,700 | 1,725 | 1,685 | 1,685 | 72,400 |
| 2021/07/02 | 1,621 | 1,663 | 1,621 | 1,660 | 16,100 |
| 2021/07/01 | 1,675 | 1,675 | 1,619 | 1,620 | 21,200 |
| 2021/06/30 | 1,643 | 1,676 | 1,643 | 1,662 | 34,700 |
| 2021/06/29 | 1,677 | 1,679 | 1,614 | 1,622 | 26,700 |
| 2021/06/28 | 1,666 | 1,682 | 1,660 | 1,678 | 30,700 |
| 2021/06/25 | 1,610 | 1,665 | 1,610 | 1,662 | 38,000 |
| 2021/06/24 | 1,612 | 1,624 | 1,599 | 1,603 | 24,600 |
| 2021/06/23 | 1,621 | 1,624 | 1,602 | 1,624 | 27,500 |
| 2021/06/22 | 1,619 | 1,629 | 1,601 | 1,629 | 35,200 |
| 2021/06/21 | 1,580 | 1,595 | 1,572 | 1,585 | 56,500 |
| 2021/06/18 | 1,651 | 1,655 | 1,600 | 1,600 | 64,000 |
| 2021/06/17 | 1,710 | 1,710 | 1,634 | 1,639 | 84,800 |
| 2021/06/16 | 1,643 | 1,697 | 1,640 | 1,697 | 75,600 |
| 2021/06/15 | 1,605 | 1,617 | 1,587 | 1,612 | 29,900 |
| 2021/06/14 | 1,628 | 1,628 | 1,597 | 1,604 | 41,200 |
| 2021/06/11 | 1,635 | 1,641 | 1,621 | 1,624 | 24,200 |
| 2021/06/10 | 1,635 | 1,652 | 1,625 | 1,645 | 15,200 |
| 2021/06/09 | 1,643 | 1,655 | 1,631 | 1,635 | 18,600 |
| 2021/06/08 | 1,690 | 1,690 | 1,647 | 1,649 | 24,400 |
| 2021/06/07 | 1,724 | 1,724 | 1,676 | 1,676 | 25,200 |
| 2021/06/04 | 1,685 | 1,717 | 1,674 | 1,694 | 37,000 |
| 2021/06/03 | 1,705 | 1,705 | 1,669 | 1,674 | 19,000 |
| 2021/06/02 | 1,699 | 1,757 | 1,673 | 1,685 | 112,600 |
| 2021/06/01 | 1,658 | 1,690 | 1,650 | 1,686 | 57,400 |
| 2021/05/31 | 1,645 | 1,671 | 1,635 | 1,658 | 45,700 |
| 2021/05/28 | 1,658 | 1,658 | 1,625 | 1,635 | 40,100 |
| 2021/05/27 | 1,673 | 1,688 | 1,640 | 1,646 | 67,800 |
| 2021/05/26 | 1,651 | 1,683 | 1,648 | 1,673 | 32,200 |
| 2021/05/25 | 1,679 | 1,679 | 1,650 | 1,654 | 41,900 |
| 2021/05/24 | 1,705 | 1,705 | 1,677 | 1,688 | 33,100 |
| 2021/05/21 | 1,684 | 1,710 | 1,668 | 1,695 | 35,900 |
| 2021/05/20 | 1,677 | 1,727 | 1,671 | 1,689 | 52,900 |
| 2021/05/19 | 1,679 | 1,683 | 1,646 | 1,659 | 42,900 |
| 2021/05/18 | 1,604 | 1,685 | 1,604 | 1,679 | 68,800 |
| 2021/05/17 | 1,618 | 1,633 | 1,587 | 1,592 | 60,900 |
| 2021/05/14 | 1,639 | 1,645 | 1,611 | 1,636 | 57,600 |
| 2021/05/13 | 1,586 | 1,643 | 1,560 | 1,599 | 83,000 |
| 2021/05/12 | 1,672 | 1,688 | 1,610 | 1,622 | 70,500 |
| 2021/05/11 | 1,711 | 1,714 | 1,669 | 1,669 | 74,800 |
| 2021/05/10 | 1,748 | 1,761 | 1,730 | 1,732 | 44,500 |
| 2021/05/07 | 1,726 | 1,754 | 1,699 | 1,752 | 63,700 |
| 2021/05/06 | 1,708 | 1,732 | 1,682 | 1,720 | 77,000 |
| 2021/04/30 | 1,725 | 1,731 | 1,698 | 1,703 | 92,500 |
| 2021/04/28 | 1,768 | 1,792 | 1,721 | 1,731 | 271,300 |
| 2021/04/27 | 1,866 | 1,872 | 1,774 | 1,774 | 301,900 |
| 2021/04/26 | 1,910 | 1,956 | 1,888 | 1,943 | 87,300 |
| 2021/04/23 | 1,865 | 1,895 | 1,852 | 1,865 | 37,800 |
| 2021/04/22 | 1,861 | 1,902 | 1,847 | 1,891 | 50,700 |
| 2021/04/21 | 1,900 | 1,910 | 1,836 | 1,845 | 94,600 |
| 2021/04/20 | 1,940 | 1,946 | 1,913 | 1,915 | 44,300 |
| 2021/04/19 | 1,967 | 1,983 | 1,935 | 1,960 | 64,100 |
| 2021/04/16 | 1,930 | 1,958 | 1,906 | 1,956 | 57,800 |
| 2021/04/15 | 1,921 | 1,942 | 1,906 | 1,921 | 51,400 |
| 2021/04/14 | 1,975 | 1,975 | 1,913 | 1,929 | 79,000 |
| 2021/04/13 | 1,980 | 2,014 | 1,960 | 1,992 | 63,800 |
| 2021/04/12 | 1,973 | 2,002 | 1,965 | 1,975 | 50,900 |
| 2021/04/09 | 1,980 | 2,034 | 1,966 | 1,973 | 60,300 |
| 2021/04/08 | 1,963 | 1,988 | 1,927 | 1,967 | 83,300 |
| 2021/04/07 | 1,984 | 1,986 | 1,942 | 1,985 | 39,400 |
| 2021/04/06 | 1,978 | 1,987 | 1,947 | 1,950 | 46,100 |
| 2021/04/05 | 1,970 | 2,009 | 1,947 | 1,994 | 45,400 |
| 2021/04/02 | 1,990 | 1,990 | 1,934 | 1,970 | 44,600 |
| 2021/04/01 | 1,970 | 1,996 | 1,933 | 1,986 | 53,800 |
| 2021/03/31 | 1,961 | 2,018 | 1,941 | 1,978 | 43,700 |
| 2021/03/30 | 1,989 | 2,012 | 1,944 | 1,963 | 33,600 |
| 2021/03/29 | 2,001 | 2,010 | 1,954 | 1,983 | 34,600 |
| 2021/03/26 | 1,960 | 2,011 | 1,953 | 1,991 | 33,700 |
| 2021/03/25 | 1,896 | 1,963 | 1,886 | 1,959 | 38,200 |
| 2021/03/24 | 1,930 | 1,933 | 1,890 | 1,896 | 39,300 |
| 2021/03/23 | 2,030 | 2,033 | 1,970 | 1,970 | 40,100 |
| 2021/03/22 | 2,038 | 2,040 | 2,015 | 2,019 | 33,300 |
| 2021/03/19 | 2,036 | 2,073 | 2,005 | 2,073 | 31,200 |
| 2021/03/18 | 2,063 | 2,090 | 2,044 | 2,068 | 32,000 |
| 2021/03/17 | 2,063 | 2,063 | 2,030 | 2,062 | 26,300 |
| 2021/03/16 | 2,054 | 2,059 | 2,027 | 2,056 | 23,700 |
| 2021/03/15 | 2,052 | 2,063 | 2,012 | 2,054 | 49,200 |
| 2021/03/12 | 2,017 | 2,056 | 2,011 | 2,042 | 53,600 |
| 2021/03/11 | 1,937 | 2,009 | 1,915 | 2,006 | 41,100 |
| 2021/03/10 | 1,951 | 1,975 | 1,905 | 1,920 | 34,700 |
| 2021/03/09 | 1,920 | 1,954 | 1,893 | 1,946 | 37,100 |
| 2021/03/08 | 2,000 | 2,011 | 1,900 | 1,918 | 60,500 |
| 2021/03/05 | 1,957 | 1,964 | 1,891 | 1,951 | 66,500 |
| 2021/03/04 | 2,014 | 2,014 | 1,947 | 1,977 | 72,300 |
| 2021/03/03 | 2,045 | 2,045 | 1,998 | 2,020 | 40,500 |
| 2021/03/02 | 2,144 | 2,158 | 2,013 | 2,058 | 57,900 |
| 2021/03/01 | 2,069 | 2,106 | 2,048 | 2,106 | 56,300 |
| 2021/02/26 | 2,108 | 2,110 | 2,046 | 2,053 | 64,700 |
| 2021/02/25 | 2,169 | 2,187 | 2,100 | 2,113 | 47,800 |
| 2021/02/24 | 2,221 | 2,234 | 2,118 | 2,119 | 77,900 |
| 2021/02/22 | 2,277 | 2,309 | 2,220 | 2,253 | 52,700 |
| 2021/02/19 | 2,306 | 2,321 | 2,217 | 2,235 | 93,300 |
| 2021/02/18 | 2,501 | 2,501 | 2,310 | 2,333 | 126,200 |
| 2021/02/17 | 2,504 | 2,585 | 2,454 | 2,502 | 79,200 |
| 2021/02/16 | 2,500 | 2,615 | 2,491 | 2,508 | 144,900 |
| 2021/02/15 | 2,520 | 2,570 | 2,427 | 2,492 | 152,900 |
| 2021/02/12 | 2,350 | 2,468 | 2,300 | 2,459 | 177,300 |
| 2021/02/10 | 2,345 | 2,358 | 2,302 | 2,345 | 56,200 |
| 2021/02/09 | 2,326 | 2,347 | 2,270 | 2,344 | 69,700 |
| 2021/02/08 | 2,269 | 2,358 | 2,269 | 2,326 | 99,700 |
| 2021/02/05 | 2,283 | 2,283 | 2,194 | 2,278 | 113,100 |
| 2021/02/04 | 2,215 | 2,309 | 2,178 | 2,292 | 235,800 |
| 2021/02/03 | 2,330 | 2,331 | 2,153 | 2,172 | 436,700 |
| 2021/02/02 | 2,030 | 2,080 | 1,998 | 2,069 | 64,100 |
| 2021/02/01 | 1,930 | 2,023 | 1,922 | 1,990 | 50,200 |
| 2021/01/29 | 2,064 | 2,064 | 1,945 | 1,970 | 74,000 |
| 2021/01/28 | 1,973 | 2,067 | 1,971 | 2,064 | 94,500 |
| 2021/01/27 | 2,008 | 2,044 | 1,976 | 2,034 | 50,400 |
| 2021/01/26 | 2,118 | 2,118 | 2,005 | 2,005 | 92,800 |
| 2021/01/25 | 2,110 | 2,147 | 2,080 | 2,118 | 40,900 |
| 2021/01/22 | 2,110 | 2,113 | 2,063 | 2,109 | 46,800 |
| 2021/01/21 | 2,131 | 2,166 | 2,099 | 2,117 | 52,600 |
| 2021/01/20 | 2,185 | 2,195 | 2,098 | 2,132 | 81,800 |
| 2021/01/19 | 2,167 | 2,235 | 2,134 | 2,135 | 77,600 |
| 2021/01/18 | 2,161 | 2,206 | 2,123 | 2,167 | 48,800 |
| 2021/01/15 | 2,229 | 2,290 | 2,168 | 2,170 | 96,800 |
| 2021/01/14 | 2,294 | 2,321 | 2,203 | 2,229 | 107,800 |
| 2021/01/13 | 2,332 | 2,401 | 2,292 | 2,294 | 109,600 |
| 2021/01/12 | 2,260 | 2,345 | 2,258 | 2,313 | 86,000 |
| 2021/01/08 | 2,324 | 2,350 | 2,255 | 2,295 | 131,900 |
| 2021/01/07 | 2,236 | 2,332 | 2,202 | 2,318 | 158,900 |
| 2021/01/06 | 2,233 | 2,275 | 2,160 | 2,186 | 83,300 |
| 2021/01/05 | 2,132 | 2,256 | 2,110 | 2,219 | 117,300 |
| 2021/01/04 | 2,178 | 2,187 | 2,113 | 2,141 | 75,400 |