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 |
---|---|---|---|---|---|
1985/12/28 | 749 | 760 | 749 | 760 | 26,000 |
1985/12/27 | 757 | 760 | 725 | 725 | 48,000 |
1985/12/26 | 770 | 775 | 750 | 750 | 49,000 |
1985/12/25 | 775 | 780 | 760 | 760 | 144,000 |
1985/12/24 | 780 | 780 | 760 | 775 | 59,000 |
1985/12/23 | 751 | 783 | 740 | 775 | 99,000 |
1985/12/21 | 738 | 740 | 738 | 739 | 23,000 |
1985/12/20 | 750 | 755 | 745 | 745 | 64,000 |
1985/12/19 | 744 | 770 | 744 | 746 | 31,000 |
1985/12/18 | 742 | 750 | 742 | 744 | 19,000 |
1985/12/17 | 764 | 765 | 740 | 741 | 48,000 |
1985/12/16 | 773 | 773 | 760 | 770 | 23,000 |
1985/12/13 | 778 | 778 | 765 | 775 | 80,000 |
1985/12/12 | 792 | 795 | 768 | 768 | 214,000 |
1985/12/11 | 789 | 799 | 773 | 799 | 688,000 |
1985/12/10 | 761 | 794 | 761 | 785 | 1,137,000 |
1985/12/09 | 765 | 765 | 743 | 759 | 98,000 |
1985/12/07 | 744 | 760 | 744 | 759 | 191,000 |
1985/12/06 | 760 | 770 | 730 | 754 | 500,000 |
1985/12/05 | 720 | 765 | 720 | 765 | 870,000 |
1985/12/04 | 693 | 719 | 693 | 715 | 253,000 |
1985/12/03 | 689 | 695 | 675 | 690 | 106,000 |
1985/12/02 | 681 | 690 | 670 | 690 | 21,000 |
1985/11/30 | 671 | 680 | 670 | 680 | 12,000 |
1985/11/29 | 695 | 695 | 670 | 670 | 23,000 |
1985/11/28 | 680 | 690 | 680 | 686 | 30,000 |
1985/11/27 | 668 | 678 | 668 | 670 | 68,000 |
1985/11/26 | 690 | 690 | 665 | 666 | 33,000 |
1985/11/25 | 700 | 710 | 685 | 690 | 61,000 |
1985/11/22 | 666 | 695 | 666 | 690 | 76,000 |
1985/11/21 | 665 | 666 | 660 | 666 | 54,000 |
1985/11/20 | 665 | 666 | 660 | 666 | 56,000 |
1985/11/19 | 671 | 680 | 666 | 666 | 24,000 |
1985/11/18 | 684 | 684 | 666 | 666 | 19,000 |
1985/11/16 | 694 | 694 | 693 | 694 | 13,000 |
1985/11/15 | 699 | 699 | 689 | 694 | 22,000 |
1985/11/14 | 700 | 700 | 690 | 700 | 71,000 |
1985/11/13 | 714 | 714 | 702 | 710 | 91,000 |
1985/11/12 | 710 | 710 | 702 | 704 | 77,000 |
1985/11/11 | 720 | 720 | 705 | 710 | 195,000 |
1985/11/08 | 699 | 730 | 699 | 715 | 385,000 |
1985/11/07 | 672 | 689 | 672 | 689 | 143,000 |
1985/11/06 | 650 | 670 | 650 | 670 | 26,000 |
1985/11/05 | 660 | 670 | 659 | 670 | 6,000 |
1985/11/02 | 665 | 679 | 665 | 665 | 29,000 |
1985/11/01 | 661 | 661 | 651 | 655 | 9,000 |
1985/10/31 | 662 | 670 | 662 | 663 | 24,000 |
1985/10/30 | 652 | 662 | 650 | 662 | 35,000 |
1985/10/29 | 648 | 650 | 647 | 650 | 23,000 |
1985/10/28 | 678 | 678 | 678 | 678 | 93,000 |
1985/10/26 | 631 | 663 | 631 | 663 | 70,000 |
1985/10/25 | 650 | 664 | 650 | 664 | 13,000 |
1985/10/24 | 660 | 673 | 655 | 673 | 5,000 |
1985/10/23 | 670 | 675 | 660 | 675 | 17,000 |
1985/10/22 | 660 | 679 | 660 | 679 | 6,000 |
1985/10/21 | 695 | 695 | 680 | 690 | 25,000 |
1985/10/19 | 673 | 697 | 673 | 696 | 19,000 |
1985/10/18 | 678 | 699 | 660 | 683 | 42,000 |
1985/10/17 | 680 | 680 | 670 | 679 | 6,000 |
1985/10/16 | 680 | 680 | 680 | 680 | 33,000 |
1985/10/15 | 679 | 700 | 678 | 700 | 151,000 |
1985/10/14 | 685 | 685 | 680 | 680 | 14,000 |
1985/10/11 | 656 | 685 | 652 | 685 | 27,000 |
1985/10/09 | 657 | 679 | 657 | 665 | 51,000 |
1985/10/08 | 660 | 670 | 655 | 656 | 19,000 |
1985/10/07 | 682 | 682 | 670 | 670 | 21,000 |
1985/10/05 | 700 | 701 | 693 | 693 | 25,000 |
1985/10/04 | 705 | 705 | 696 | 700 | 96,000 |
1985/10/03 | 720 | 720 | 696 | 705 | 77,000 |
1985/10/02 | 730 | 731 | 700 | 720 | 313,000 |
1985/10/01 | 700 | 715 | 700 | 715 | 215,000 |
1985/09/30 | 710 | 711 | 689 | 689 | 76,000 |
1985/09/28 | 700 | 710 | 698 | 710 | 124,000 |
1985/09/27 | 677 | 709 | 674 | 700 | 348,000 |
1985/09/26 | 707 | 710 | 674 | 674 | 197,000 |
1985/09/25 | 725 | 727 | 705 | 717 | 131,000 |
1985/09/24 | 710 | 719 | 709 | 715 | 113,000 |
1985/09/21 | 685 | 700 | 685 | 700 | 39,000 |
1985/09/20 | 698 | 698 | 685 | 685 | 42,000 |
1985/09/19 | 690 | 710 | 685 | 690 | 105,000 |
1985/09/18 | 695 | 700 | 685 | 687 | 129,000 |
1985/09/17 | 714 | 714 | 675 | 675 | 140,000 |
1985/09/13 | 705 | 720 | 700 | 718 | 236,000 |
1985/09/12 | 685 | 703 | 680 | 695 | 162,000 |
1985/09/11 | 725 | 725 | 679 | 679 | 178,000 |
1985/09/10 | 730 | 749 | 715 | 715 | 476,000 |
1985/09/09 | 760 | 776 | 707 | 730 | 1,335,001 |
1985/09/07 | 729 | 748 | 728 | 748 | 1,278,001 |
1985/09/06 | 690 | 699 | 668 | 679 | 810,000 |
1985/09/05 | 635 | 700 | 631 | 670 | 1,075,000 |
1985/09/04 | 592 | 630 | 589 | 605 | 380,000 |
1985/09/03 | 568 | 580 | 568 | 572 | 106,000 |
1985/09/02 | 545 | 563 | 543 | 558 | 90,000 |
1985/08/31 | 544 | 544 | 544 | 544 | 1,000 |
1985/08/30 | 540 | 545 | 540 | 544 | 29,000 |
1985/08/29 | 539 | 543 | 536 | 543 | 31,000 |
1985/08/28 | 540 | 540 | 530 | 538 | 20,000 |
1985/08/27 | 565 | 566 | 525 | 525 | 31,000 |
1985/08/26 | 566 | 566 | 566 | 566 | 20,000 |
1985/08/24 | 519 | 526 | 519 | 526 | 12,000 |
1985/08/23 | 519 | 519 | 515 | 515 | 16,000 |
1985/08/22 | 510 | 517 | 510 | 516 | 18,000 |
1985/08/21 | 507 | 507 | 504 | 505 | 30,000 |
1985/08/20 | 507 | 507 | 503 | 503 | 20,000 |
1985/08/19 | 510 | 510 | 501 | 501 | 15,000 |
1985/08/17 | 510 | 510 | 510 | 510 | 4,000 |
1985/08/16 | 520 | 520 | 505 | 505 | 11,000 |
1985/08/15 | 525 | 525 | 520 | 525 | 19,000 |
1985/08/14 | 515 | 520 | 515 | 520 | 6,000 |
1985/08/13 | 515 | 515 | 510 | 510 | 3,000 |
1985/08/09 | 523 | 523 | 520 | 520 | 8,000 |
1985/08/08 | 525 | 525 | 521 | 523 | 16,000 |
1985/08/07 | 535 | 535 | 517 | 517 | 8,000 |
1985/08/06 | 515 | 535 | 515 | 535 | 10,000 |
1985/08/05 | 525 | 525 | 501 | 505 | 31,000 |
1985/08/03 | 525 | 525 | 520 | 520 | 5,000 |
1985/08/02 | 528 | 528 | 518 | 518 | 25,000 |
1985/08/01 | 510 | 520 | 510 | 518 | 33,000 |
1985/07/31 | 509 | 510 | 505 | 510 | 23,000 |
1985/07/30 | 510 | 510 | 510 | 510 | 21,000 |
1985/07/29 | 520 | 520 | 500 | 510 | 34,000 |
1985/07/27 | 511 | 511 | 502 | 510 | 11,000 |
1985/07/26 | 521 | 521 | 511 | 511 | 14,000 |
1985/07/25 | 536 | 536 | 530 | 530 | 27,000 |
1985/07/24 | 543 | 543 | 540 | 540 | 29,000 |
1985/07/23 | 544 | 546 | 543 | 546 | 14,000 |
1985/07/22 | 550 | 550 | 540 | 542 | 35,000 |
1985/07/19 | 556 | 565 | 550 | 550 | 20,000 |
1985/07/18 | 566 | 573 | 550 | 550 | 18,000 |
1985/07/17 | 560 | 570 | 560 | 561 | 18,000 |
1985/07/16 | 551 | 553 | 540 | 540 | 65,000 |
1985/07/15 | 550 | 550 | 541 | 541 | 25,000 |
1985/07/12 | 576 | 585 | 570 | 570 | 29,000 |
1985/07/11 | 575 | 575 | 572 | 572 | 19,000 |
1985/07/10 | 601 | 606 | 575 | 575 | 24,000 |
1985/07/09 | 576 | 603 | 575 | 600 | 82,000 |
1985/07/08 | 599 | 599 | 570 | 572 | 45,000 |
1985/07/06 | 580 | 601 | 580 | 601 | 20,000 |
1985/07/05 | 610 | 610 | 570 | 570 | 90,000 |
1985/07/04 | 640 | 655 | 620 | 620 | 114,000 |
1985/07/03 | 719 | 741 | 649 | 670 | 933,000 |
1985/07/02 | 625 | 715 | 625 | 709 | 1,307,001 |
1985/07/01 | 620 | 620 | 609 | 615 | 79,000 |
1985/06/29 | 599 | 600 | 598 | 600 | 24,000 |
1985/06/28 | 575 | 588 | 575 | 588 | 37,000 |
1985/06/27 | 584 | 584 | 570 | 570 | 5,000 |
1985/06/26 | 565 | 584 | 565 | 584 | 11,000 |
1985/06/25 | 557 | 565 | 557 | 565 | 6,000 |
1985/06/24 | 555 | 557 | 555 | 555 | 8,000 |
1985/06/22 | 556 | 556 | 556 | 556 | 2,000 |
1985/06/21 | 555 | 555 | 555 | 555 | 1,000 |
1985/06/20 | 570 | 570 | 553 | 560 | 3,000 |
1985/06/19 | 560 | 560 | 555 | 555 | 5,000 |
1985/06/18 | 560 | 560 | 560 | 560 | 1,000 |
1985/06/17 | 550 | 550 | 550 | 550 | 2,000 |
1985/06/15 | 560 | 560 | 560 | 560 | 1,000 |
1985/06/14 | 560 | 560 | 560 | 560 | 1,000 |
1985/06/13 | 569 | 578 | 569 | 578 | 10,000 |
1985/06/11 | 555 | 599 | 555 | 599 | 15,000 |
1985/06/10 | 551 | 555 | 551 | 555 | 6,000 |
1985/06/07 | 546 | 551 | 546 | 551 | 6,000 |
1985/06/06 | 536 | 541 | 535 | 541 | 7,000 |
1985/06/05 | 541 | 541 | 532 | 532 | 14,000 |
1985/06/04 | 541 | 541 | 531 | 541 | 14,000 |
1985/06/03 | 540 | 540 | 540 | 540 | 7,000 |
1985/06/01 | 550 | 550 | 547 | 547 | 23,000 |
1985/05/31 | 562 | 562 | 562 | 562 | 5,000 |
1985/05/30 | 557 | 559 | 557 | 559 | 12,000 |
1985/05/29 | 552 | 556 | 551 | 551 | 24,000 |
1985/05/28 | 555 | 561 | 551 | 551 | 23,000 |
1985/05/27 | 560 | 560 | 560 | 560 | 3,000 |
1985/05/25 | 555 | 555 | 555 | 555 | 8,000 |
1985/05/24 | 580 | 580 | 580 | 580 | 16,000 |
1985/05/23 | 583 | 583 | 583 | 583 | 2,000 |
1985/05/22 | 583 | 583 | 583 | 583 | 13,000 |
1985/05/21 | 590 | 600 | 590 | 593 | 30,000 |
1985/05/20 | 590 | 590 | 590 | 590 | 2,000 |
1985/05/18 | 593 | 593 | 590 | 590 | 10,000 |
1985/05/17 | 589 | 600 | 589 | 600 | 12,000 |
1985/05/16 | 580 | 590 | 580 | 590 | 8,000 |
1985/05/15 | 580 | 600 | 580 | 590 | 34,000 |
1985/05/14 | 600 | 600 | 590 | 590 | 3,000 |
1985/05/13 | 590 | 590 | 590 | 590 | 1,000 |
1985/05/10 | 592 | 592 | 590 | 590 | 7,000 |
1985/05/09 | 600 | 610 | 590 | 590 | 4,000 |
1985/05/08 | 590 | 600 | 590 | 600 | 7,000 |
1985/05/07 | 620 | 620 | 600 | 600 | 12,000 |
1985/05/04 | 630 | 630 | 630 | 630 | 5,000 |
1985/05/02 | 630 | 647 | 610 | 630 | 73,000 |
1985/05/01 | 625 | 645 | 620 | 630 | 100,000 |
1985/04/30 | 599 | 614 | 599 | 614 | 38,000 |
1985/04/26 | 553 | 556 | 553 | 556 | 8,000 |
1985/04/25 | 552 | 552 | 551 | 551 | 5,000 |
1985/04/24 | 552 | 552 | 552 | 552 | 2,000 |
1985/04/23 | 553 | 553 | 551 | 551 | 15,000 |
1985/04/22 | 570 | 572 | 551 | 551 | 15,000 |
1985/04/20 | 579 | 580 | 570 | 570 | 4,000 |
1985/04/19 | 560 | 570 | 560 | 570 | 3,000 |
1985/04/17 | 571 | 571 | 550 | 550 | 15,000 |
1985/04/16 | 580 | 580 | 570 | 570 | 4,000 |
1985/04/15 | 570 | 589 | 570 | 585 | 8,000 |
1985/04/11 | 570 | 572 | 561 | 561 | 4,000 |
1985/04/10 | 570 | 570 | 570 | 570 | 1,000 |
1985/04/09 | 552 | 580 | 552 | 580 | 3,000 |
1985/04/08 | 570 | 570 | 545 | 550 | 15,000 |
1985/04/06 | 583 | 583 | 570 | 580 | 4,000 |
1985/04/05 | 566 | 566 | 566 | 566 | 3,000 |
1985/04/04 | 546 | 555 | 546 | 546 | 15,000 |
1985/04/03 | 542 | 542 | 542 | 542 | 7,000 |
1985/04/02 | 580 | 580 | 565 | 565 | 16,000 |
1985/04/01 | 575 | 576 | 575 | 576 | 3,000 |
1985/03/30 | 585 | 585 | 585 | 585 | 9,000 |
1985/03/29 | 551 | 551 | 551 | 551 | 2,000 |
1985/03/28 | 550 | 551 | 550 | 551 | 11,000 |
1985/03/27 | 546 | 547 | 546 | 547 | 13,000 |
1985/03/26 | 540 | 542 | 540 | 542 | 32,000 |
1985/03/25 | 576 | 576 | 576 | 576 | 11,000 |
1985/03/23 | 585 | 586 | 585 | 586 | 3,000 |
1985/03/22 | 580 | 585 | 575 | 585 | 42,000 |
1985/03/20 | 579 | 580 | 579 | 580 | 26,000 |
1985/03/16 | 599 | 599 | 598 | 599 | 5,000 |
1985/03/15 | 600 | 603 | 600 | 600 | 22,000 |
1985/03/14 | 600 | 600 | 600 | 600 | 14,000 |
1985/03/13 | 593 | 600 | 593 | 600 | 18,000 |
1985/03/12 | 610 | 610 | 603 | 603 | 23,000 |
1985/03/11 | 620 | 620 | 610 | 610 | 144,000 |
1985/03/08 | 640 | 640 | 620 | 620 | 43,000 |
1985/03/07 | 640 | 640 | 640 | 640 | 8,000 |
1985/03/06 | 610 | 650 | 610 | 640 | 77,000 |
1985/03/05 | 606 | 610 | 596 | 604 | 30,000 |
1985/03/04 | 581 | 585 | 581 | 582 | 15,000 |
1985/03/02 | 579 | 580 | 573 | 580 | 15,000 |
1985/03/01 | 580 | 580 | 574 | 580 | 22,000 |
1985/02/28 | 574 | 575 | 574 | 575 | 35,000 |
1985/02/27 | 579 | 579 | 574 | 574 | 10,000 |
1985/02/26 | 579 | 579 | 579 | 579 | 28,000 |
1985/02/25 | 581 | 581 | 580 | 580 | 11,000 |
1985/02/23 | 580 | 590 | 580 | 580 | 15,000 |
1985/02/21 | 610 | 610 | 602 | 602 | 15,000 |
1985/02/20 | 607 | 607 | 605 | 605 | 10,000 |
1985/02/19 | 605 | 605 | 605 | 605 | 26,000 |
1985/02/18 | 606 | 606 | 605 | 605 | 7,000 |
1985/02/16 | 605 | 605 | 605 | 605 | 14,000 |
1985/02/15 | 605 | 605 | 605 | 605 | 26,000 |
1985/02/14 | 605 | 623 | 605 | 620 | 39,000 |
1985/02/13 | 605 | 605 | 600 | 605 | 32,000 |
1985/02/12 | 625 | 625 | 625 | 625 | 2,000 |
1985/02/08 | 605 | 615 | 605 | 615 | 15,000 |
1985/02/07 | 605 | 605 | 605 | 605 | 6,000 |
1985/02/06 | 596 | 596 | 595 | 595 | 5,000 |
1985/02/04 | 590 | 596 | 590 | 596 | 26,000 |
1985/02/02 | 600 | 600 | 590 | 590 | 10,000 |
1985/02/01 | 605 | 610 | 604 | 610 | 39,000 |
1985/01/31 | 620 | 620 | 610 | 610 | 25,000 |
1985/01/30 | 619 | 621 | 618 | 618 | 54,000 |
1985/01/29 | 620 | 620 | 618 | 620 | 27,000 |
1985/01/28 | 625 | 640 | 620 | 640 | 59,000 |
1985/01/26 | 625 | 625 | 625 | 625 | 3,000 |
1985/01/25 | 650 | 650 | 630 | 630 | 5,000 |
1985/01/24 | 640 | 650 | 640 | 650 | 20,000 |
1985/01/23 | 630 | 650 | 630 | 640 | 18,000 |
1985/01/22 | 626 | 631 | 626 | 631 | 3,000 |
1985/01/21 | 620 | 620 | 620 | 620 | 27,000 |
1985/01/19 | 645 | 645 | 645 | 645 | 52,000 |
1985/01/18 | 655 | 655 | 655 | 655 | 23,000 |
1985/01/17 | 666 | 666 | 665 | 665 | 45,000 |
1985/01/16 | 659 | 659 | 659 | 659 | 20,000 |
1985/01/14 | 659 | 659 | 659 | 659 | 14,000 |
1985/01/11 | 679 | 679 | 679 | 679 | 21,000 |
1985/01/10 | 630 | 649 | 630 | 649 | 5,000 |
1985/01/09 | 626 | 630 | 620 | 630 | 11,000 |
1985/01/08 | 620 | 630 | 618 | 618 | 72,000 |
1985/01/07 | 625 | 630 | 625 | 630 | 19,000 |
1985/01/05 | 640 | 640 | 640 | 640 | 21,000 |
1985/01/04 | 634 | 642 | 634 | 641 | 7,000 |