大崎電気工業(6644)の株価時系列情報
大崎電気工業(6644)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 |
|---|---|---|---|---|---|
| 1983/12/26 | 354 | 355 | 350 | 355 | 26,000 |
| 1983/12/24 | 353 | 360 | 353 | 353 | 19,000 |
| 1983/12/23 | 350 | 353 | 350 | 353 | 17,000 |
| 1983/12/22 | 365 | 365 | 360 | 360 | 36,000 |
| 1983/12/21 | 366 | 366 | 365 | 366 | 19,000 |
| 1983/12/20 | 370 | 370 | 365 | 365 | 30,000 |
| 1983/12/17 | 370 | 375 | 370 | 375 | 43,000 |
| 1983/12/16 | 375 | 375 | 370 | 370 | 20,000 |
| 1983/12/15 | 382 | 382 | 375 | 375 | 66,000 |
| 1983/12/14 | 368 | 377 | 368 | 377 | 39,000 |
| 1983/12/13 | 370 | 370 | 360 | 363 | 93,000 |
| 1983/12/09 | 390 | 390 | 380 | 380 | 127,000 |
| 1983/12/08 | 408 | 408 | 390 | 390 | 204,000 |
| 1983/12/07 | 424 | 425 | 400 | 410 | 423,000 |
| 1983/12/06 | 400 | 420 | 391 | 419 | 852,000 |
| 1983/12/05 | 380 | 405 | 380 | 400 | 395,000 |
| 1983/12/03 | 371 | 380 | 369 | 380 | 91,000 |
| 1983/12/02 | 332 | 346 | 332 | 346 | 28,000 |
| 1983/12/01 | 330 | 330 | 329 | 329 | 22,000 |
| 1983/11/30 | 325 | 330 | 325 | 330 | 27,000 |
| 1983/11/29 | 340 | 340 | 325 | 325 | 41,000 |
| 1983/11/28 | 345 | 345 | 340 | 340 | 8,000 |
| 1983/11/26 | 335 | 340 | 330 | 340 | 11,000 |
| 1983/11/25 | 343 | 345 | 340 | 340 | 7,000 |
| 1983/11/24 | 350 | 350 | 341 | 342 | 18,000 |
| 1983/11/22 | 341 | 345 | 341 | 345 | 15,000 |
| 1983/11/21 | 344 | 350 | 344 | 345 | 6,000 |
| 1983/11/19 | 336 | 345 | 336 | 345 | 5,000 |
| 1983/11/17 | 340 | 340 | 327 | 331 | 44,000 |
| 1983/11/16 | 345 | 345 | 340 | 340 | 4,000 |
| 1983/11/15 | 343 | 343 | 340 | 340 | 5,000 |
| 1983/11/14 | 347 | 347 | 340 | 340 | 25,000 |
| 1983/11/11 | 342 | 347 | 342 | 347 | 14,000 |
| 1983/11/10 | 346 | 346 | 340 | 341 | 20,000 |
| 1983/11/09 | 346 | 348 | 346 | 346 | 41,000 |
| 1983/11/08 | 342 | 346 | 342 | 346 | 24,000 |
| 1983/11/07 | 335 | 343 | 335 | 342 | 25,000 |
| 1983/11/05 | 335 | 340 | 332 | 335 | 32,000 |
| 1983/11/04 | 335 | 335 | 331 | 331 | 21,000 |
| 1983/11/02 | 333 | 339 | 333 | 335 | 30,000 |
| 1983/11/01 | 330 | 330 | 330 | 330 | 5,000 |
| 1983/10/31 | 330 | 330 | 326 | 326 | 14,000 |
| 1983/10/29 | 333 | 335 | 330 | 330 | 16,000 |
| 1983/10/28 | 330 | 335 | 330 | 335 | 51,000 |
| 1983/10/27 | 322 | 325 | 320 | 325 | 19,000 |
| 1983/10/26 | 333 | 333 | 322 | 322 | 5,000 |
| 1983/10/25 | 325 | 333 | 325 | 333 | 19,000 |
| 1983/10/24 | 330 | 330 | 315 | 315 | 39,000 |
| 1983/10/22 | 331 | 331 | 330 | 330 | 16,000 |
| 1983/10/21 | 330 | 330 | 330 | 330 | 17,000 |
| 1983/10/17 | 320 | 320 | 320 | 320 | 21,000 |
| 1983/10/15 | 333 | 333 | 325 | 325 | 11,000 |
| 1983/10/14 | 337 | 340 | 335 | 335 | 9,000 |
| 1983/10/13 | 335 | 340 | 335 | 337 | 10,000 |
| 1983/10/12 | 335 | 340 | 334 | 334 | 14,000 |
| 1983/10/11 | 333 | 340 | 333 | 340 | 4,000 |
| 1983/10/07 | 335 | 335 | 333 | 335 | 20,000 |
| 1983/10/06 | 335 | 335 | 335 | 335 | 18,000 |
| 1983/10/05 | 336 | 340 | 333 | 334 | 14,000 |
| 1983/10/04 | 336 | 336 | 336 | 336 | 5,000 |
| 1983/10/03 | 336 | 336 | 336 | 336 | 7,000 |
| 1983/10/01 | 336 | 336 | 336 | 336 | 11,000 |
| 1983/09/30 | 336 | 336 | 335 | 335 | 9,000 |
| 1983/09/29 | 340 | 340 | 336 | 336 | 5,000 |
| 1983/09/28 | 331 | 331 | 331 | 331 | 20,000 |
| 1983/09/27 | 328 | 330 | 328 | 330 | 32,000 |
| 1983/09/26 | 328 | 330 | 328 | 330 | 4,000 |
| 1983/09/24 | 328 | 328 | 328 | 328 | 1,000 |
| 1983/09/22 | 325 | 325 | 325 | 325 | 14,000 |
| 1983/09/20 | 339 | 340 | 339 | 340 | 21,000 |
| 1983/09/14 | 349 | 349 | 349 | 349 | 6,000 |
| 1983/09/13 | 340 | 350 | 340 | 350 | 8,000 |
| 1983/09/12 | 343 | 343 | 340 | 340 | 13,000 |
| 1983/09/09 | 340 | 340 | 340 | 340 | 15,000 |
| 1983/09/08 | 350 | 350 | 349 | 349 | 2,000 |
| 1983/09/07 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/09/06 | 360 | 360 | 359 | 360 | 6,000 |
| 1983/09/03 | 362 | 367 | 360 | 360 | 10,000 |
| 1983/09/02 | 362 | 362 | 362 | 362 | 12,000 |
| 1983/09/01 | 362 | 362 | 362 | 362 | 6,000 |
| 1983/08/31 | 362 | 362 | 362 | 362 | 6,000 |
| 1983/08/30 | 360 | 360 | 360 | 360 | 11,000 |
| 1983/08/27 | 375 | 375 | 370 | 370 | 19,000 |
| 1983/08/26 | 380 | 381 | 375 | 376 | 38,000 |
| 1983/08/25 | 380 | 388 | 380 | 381 | 147,000 |
| 1983/08/23 | 363 | 365 | 359 | 360 | 28,000 |
| 1983/08/22 | 362 | 364 | 361 | 364 | 9,000 |
| 1983/08/20 | 348 | 360 | 348 | 360 | 20,000 |
| 1983/08/19 | 345 | 345 | 345 | 345 | 15,000 |
| 1983/08/18 | 345 | 345 | 341 | 345 | 16,000 |
| 1983/08/17 | 340 | 345 | 340 | 345 | 16,000 |
| 1983/08/16 | 346 | 346 | 345 | 345 | 4,000 |
| 1983/08/15 | 339 | 339 | 338 | 338 | 13,000 |
| 1983/08/12 | 340 | 340 | 340 | 340 | 16,000 |
| 1983/08/10 | 351 | 351 | 340 | 340 | 12,000 |
| 1983/08/09 | 364 | 364 | 350 | 350 | 22,000 |
| 1983/08/06 | 368 | 368 | 368 | 368 | 4,000 |
| 1983/08/05 | 369 | 369 | 369 | 369 | 16,000 |
| 1983/08/04 | 367 | 374 | 367 | 370 | 16,000 |
| 1983/08/03 | 365 | 368 | 365 | 368 | 15,000 |
| 1983/08/02 | 358 | 358 | 358 | 358 | 22,000 |
| 1983/07/30 | 370 | 373 | 369 | 373 | 19,000 |
| 1983/07/29 | 375 | 376 | 370 | 371 | 23,000 |
| 1983/07/28 | 376 | 380 | 376 | 380 | 44,000 |
| 1983/07/26 | 389 | 395 | 389 | 392 | 48,000 |
| 1983/07/25 | 391 | 395 | 390 | 390 | 29,000 |
| 1983/07/23 | 394 | 395 | 385 | 393 | 62,000 |
| 1983/07/22 | 385 | 390 | 385 | 390 | 323,000 |
| 1983/07/21 | 394 | 395 | 376 | 386 | 96,000 |
| 1983/07/20 | 400 | 400 | 394 | 399 | 110,000 |
| 1983/07/19 | 389 | 407 | 386 | 407 | 597,000 |
| 1983/07/18 | 370 | 385 | 370 | 379 | 268,000 |
| 1983/07/15 | 351 | 359 | 350 | 359 | 26,000 |
| 1983/07/14 | 350 | 353 | 350 | 351 | 49,000 |
| 1983/07/13 | 364 | 364 | 345 | 347 | 27,000 |
| 1983/07/12 | 370 | 370 | 366 | 368 | 106,000 |
| 1983/07/11 | 379 | 379 | 365 | 365 | 69,000 |
| 1983/07/09 | 370 | 380 | 370 | 379 | 199,000 |
| 1983/07/08 | 359 | 365 | 351 | 365 | 489,000 |
| 1983/07/07 | 333 | 360 | 333 | 355 | 219,000 |
| 1983/07/06 | 325 | 332 | 325 | 332 | 39,000 |
| 1983/07/05 | 321 | 321 | 318 | 318 | 12,000 |
| 1983/07/04 | 319 | 321 | 318 | 321 | 26,000 |
| 1983/07/02 | 319 | 319 | 319 | 319 | 3,000 |
| 1983/07/01 | 319 | 320 | 318 | 320 | 24,000 |
| 1983/06/30 | 319 | 320 | 318 | 320 | 16,000 |
| 1983/06/29 | 320 | 320 | 318 | 320 | 56,000 |
| 1983/06/25 | 300 | 300 | 298 | 298 | 9,000 |
| 1983/06/24 | 298 | 303 | 298 | 298 | 37,000 |
| 1983/06/23 | 305 | 305 | 303 | 303 | 13,000 |
| 1983/06/22 | 305 | 305 | 305 | 305 | 21,000 |
| 1983/06/21 | 310 | 310 | 310 | 310 | 15,000 |
| 1983/06/20 | 319 | 319 | 310 | 315 | 26,000 |
| 1983/06/17 | 315 | 315 | 315 | 315 | 6,000 |
| 1983/06/16 | 315 | 320 | 315 | 319 | 29,000 |
| 1983/06/14 | 310 | 310 | 310 | 310 | 23,000 |
| 1983/06/11 | 300 | 302 | 300 | 300 | 5,000 |
| 1983/06/10 | 301 | 301 | 298 | 298 | 18,000 |
| 1983/06/09 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/06/08 | 301 | 301 | 300 | 300 | 11,000 |
| 1983/06/07 | 301 | 303 | 301 | 302 | 27,000 |
| 1983/06/06 | 309 | 309 | 300 | 301 | 7,000 |
| 1983/06/04 | 310 | 311 | 310 | 310 | 14,000 |
| 1983/06/03 | 309 | 309 | 308 | 309 | 15,000 |
| 1983/06/02 | 314 | 314 | 309 | 309 | 23,000 |
| 1983/06/01 | 314 | 314 | 314 | 314 | 28,000 |
| 1983/05/31 | 329 | 329 | 329 | 329 | 4,000 |
| 1983/05/30 | 334 | 335 | 330 | 330 | 52,000 |
| 1983/05/28 | 334 | 334 | 331 | 333 | 35,000 |
| 1983/05/27 | 330 | 331 | 330 | 331 | 21,000 |
| 1983/05/26 | 332 | 332 | 330 | 330 | 13,000 |
| 1983/05/25 | 327 | 333 | 325 | 333 | 37,000 |
| 1983/05/24 | 334 | 334 | 327 | 327 | 20,000 |
| 1983/05/23 | 330 | 336 | 330 | 335 | 25,000 |
| 1983/05/20 | 342 | 343 | 330 | 330 | 87,000 |
| 1983/05/19 | 329 | 337 | 329 | 337 | 58,000 |
| 1983/05/18 | 330 | 353 | 330 | 349 | 350,000 |
| 1983/05/17 | 310 | 334 | 310 | 330 | 157,000 |
| 1983/05/16 | 310 | 315 | 308 | 310 | 85,000 |
| 1983/05/14 | 302 | 310 | 302 | 310 | 7,000 |
| 1983/05/13 | 304 | 304 | 302 | 302 | 20,000 |
| 1983/05/12 | 310 | 310 | 305 | 305 | 33,000 |
| 1983/05/11 | 304 | 317 | 304 | 311 | 84,000 |
| 1983/05/10 | 300 | 300 | 298 | 298 | 22,000 |
| 1983/05/09 | 316 | 316 | 305 | 305 | 28,000 |
| 1983/05/07 | 320 | 320 | 315 | 315 | 64,000 |
| 1983/05/06 | 315 | 330 | 315 | 315 | 118,000 |
| 1983/05/04 | 300 | 315 | 300 | 314 | 101,000 |
| 1983/04/30 | 281 | 290 | 281 | 290 | 18,000 |
| 1983/04/27 | 273 | 280 | 273 | 280 | 9,000 |
| 1983/04/26 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/04/25 | 272 | 272 | 271 | 271 | 13,000 |
| 1983/04/22 | 270 | 272 | 270 | 270 | 11,000 |
| 1983/04/21 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/04/20 | 270 | 272 | 270 | 272 | 6,000 |
| 1983/04/19 | 269 | 269 | 265 | 265 | 7,000 |
| 1983/04/18 | 269 | 269 | 269 | 269 | 3,000 |
| 1983/04/15 | 271 | 271 | 270 | 270 | 11,000 |
| 1983/04/14 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/04/13 | 275 | 275 | 270 | 270 | 26,000 |
| 1983/04/12 | 281 | 281 | 276 | 280 | 6,000 |
| 1983/04/11 | 280 | 285 | 280 | 284 | 24,000 |
| 1983/04/09 | 280 | 280 | 280 | 280 | 17,000 |
| 1983/04/08 | 279 | 280 | 276 | 280 | 13,000 |
| 1983/04/07 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/04/05 | 276 | 280 | 276 | 280 | 32,000 |
| 1983/04/02 | 261 | 262 | 261 | 262 | 24,000 |
| 1983/04/01 | 262 | 262 | 261 | 262 | 10,000 |
| 1983/03/31 | 266 | 266 | 266 | 266 | 3,000 |
| 1983/03/30 | 271 | 271 | 271 | 271 | 4,000 |
| 1983/03/29 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/03/28 | 260 | 260 | 259 | 259 | 15,000 |
| 1983/03/24 | 278 | 278 | 275 | 275 | 12,000 |
| 1983/03/23 | 276 | 276 | 276 | 276 | 6,000 |
| 1983/03/22 | 282 | 282 | 275 | 275 | 23,000 |
| 1983/03/18 | 268 | 286 | 268 | 285 | 30,000 |
| 1983/03/17 | 268 | 268 | 267 | 268 | 16,000 |
| 1983/03/16 | 263 | 265 | 263 | 265 | 7,000 |
| 1983/03/15 | 257 | 260 | 257 | 260 | 20,000 |
| 1983/03/14 | 257 | 257 | 253 | 253 | 12,000 |
| 1983/03/12 | 252 | 252 | 252 | 252 | 4,000 |
| 1983/03/10 | 250 | 250 | 250 | 250 | 21,000 |
| 1983/03/07 | 259 | 259 | 259 | 259 | 4,000 |
| 1983/03/05 | 259 | 259 | 259 | 259 | 3,000 |
| 1983/03/04 | 264 | 264 | 260 | 260 | 6,000 |
| 1983/03/03 | 267 | 268 | 263 | 266 | 15,000 |
| 1983/03/02 | 266 | 266 | 266 | 266 | 11,000 |
| 1983/02/28 | 269 | 269 | 269 | 269 | 11,000 |
| 1983/02/26 | 270 | 270 | 270 | 270 | 15,000 |
| 1983/02/25 | 261 | 270 | 261 | 270 | 31,000 |
| 1983/02/24 | 259 | 260 | 258 | 260 | 21,000 |
| 1983/02/23 | 258 | 258 | 258 | 258 | 14,000 |
| 1983/02/22 | 254 | 257 | 254 | 257 | 19,000 |
| 1983/02/21 | 260 | 260 | 258 | 258 | 13,000 |
| 1983/02/18 | 255 | 257 | 251 | 257 | 52,000 |
| 1983/02/17 | 257 | 257 | 257 | 257 | 11,000 |
| 1983/02/16 | 246 | 251 | 243 | 250 | 22,000 |
| 1983/02/15 | 245 | 248 | 245 | 245 | 19,000 |
| 1983/02/14 | 238 | 243 | 238 | 243 | 10,000 |
| 1983/02/09 | 239 | 239 | 238 | 238 | 16,000 |
| 1983/02/07 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/02/05 | 237 | 237 | 237 | 237 | 2,000 |
| 1983/02/04 | 237 | 237 | 237 | 237 | 12,000 |
| 1983/02/03 | 238 | 238 | 238 | 238 | 6,000 |
| 1983/02/02 | 238 | 238 | 238 | 238 | 7,000 |
| 1983/02/01 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/01/31 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/01/29 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/01/28 | 236 | 237 | 235 | 237 | 13,000 |
| 1983/01/27 | 236 | 236 | 236 | 236 | 7,000 |
| 1983/01/26 | 237 | 237 | 237 | 237 | 2,000 |
| 1983/01/22 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/01/21 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/01/20 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/01/19 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/01/14 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/01/13 | 236 | 236 | 235 | 235 | 3,000 |
| 1983/01/12 | 236 | 236 | 236 | 236 | 4,000 |
| 1983/01/11 | 235 | 235 | 235 | 235 | 14,000 |
| 1983/01/10 | 233 | 240 | 231 | 240 | 18,000 |
| 1983/01/08 | 235 | 235 | 230 | 230 | 32,000 |
| 1983/01/07 | 237 | 240 | 235 | 237 | 18,000 |
| 1983/01/06 | 236 | 237 | 236 | 237 | 11,000 |
| 1983/01/04 | 235 | 235 | 235 | 235 | 1,000 |