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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 |
| 1986/12/26 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1986/12/25 | 1,000 | 1,030 | 1,000 | 1,030 | 31,000 |
| 1986/12/24 | 1,020 | 1,040 | 1,020 | 1,020 | 47,000 |
| 1986/12/23 | 1,020 | 1,040 | 1,020 | 1,020 | 41,000 |
| 1986/12/22 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1986/12/19 | 1,080 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1986/12/18 | 1,080 | 1,080 | 1,060 | 1,060 | 83,000 |
| 1986/12/17 | 1,140 | 1,140 | 1,080 | 1,080 | 46,000 |
| 1986/12/16 | 1,150 | 1,230 | 1,130 | 1,160 | 411,000 |
| 1986/12/15 | 1,020 | 1,150 | 1,020 | 1,150 | 291,000 |
| 1986/12/12 | 1,050 | 1,070 | 1,040 | 1,040 | 10,000 |
| 1986/12/11 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 |
| 1986/12/10 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 |
| 1986/12/09 | 1,050 | 1,100 | 1,050 | 1,100 | 16,000 |
| 1986/12/08 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 |
| 1986/12/06 | 1,090 | 1,090 | 1,060 | 1,090 | 29,000 |
| 1986/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1986/12/04 | 1,100 | 1,110 | 1,100 | 1,110 | 30,000 |
| 1986/12/03 | 1,110 | 1,110 | 1,060 | 1,110 | 147,000 |
| 1986/12/02 | 1,110 | 1,110 | 1,080 | 1,080 | 53,000 |
| 1986/12/01 | 1,100 | 1,130 | 1,090 | 1,110 | 109,000 |
| 1986/11/29 | 1,090 | 1,110 | 1,060 | 1,060 | 104,000 |
| 1986/11/28 | 1,090 | 1,100 | 1,050 | 1,050 | 200,000 |
| 1986/11/27 | 1,020 | 1,090 | 1,010 | 1,070 | 368,000 |
| 1986/11/26 | 965 | 1,040 | 965 | 1,020 | 115,000 |
| 1986/11/25 | 960 | 960 | 955 | 955 | 56,000 |
| 1986/11/22 | 980 | 980 | 960 | 960 | 26,000 |
| 1986/11/21 | 960 | 969 | 960 | 969 | 22,000 |
| 1986/11/20 | 960 | 970 | 956 | 960 | 70,000 |
| 1986/11/19 | 956 | 961 | 945 | 956 | 84,000 |
| 1986/11/17 | 970 | 970 | 946 | 946 | 3,000 |
| 1986/11/14 | 970 | 970 | 970 | 970 | 3,000 |
| 1986/11/13 | 990 | 990 | 990 | 990 | 6,000 |
| 1986/11/12 | 934 | 985 | 934 | 960 | 133,000 |
| 1986/11/11 | 930 | 935 | 930 | 934 | 12,000 |
| 1986/11/10 | 930 | 930 | 925 | 930 | 25,000 |
| 1986/11/07 | 901 | 902 | 900 | 901 | 65,000 |
| 1986/11/06 | 913 | 913 | 900 | 900 | 47,000 |
| 1986/11/05 | 933 | 934 | 930 | 933 | 7,000 |
| 1986/11/04 | 910 | 935 | 910 | 935 | 30,000 |
| 1986/11/01 | 929 | 929 | 910 | 910 | 8,000 |
| 1986/10/31 | 895 | 915 | 895 | 900 | 38,000 |
| 1986/10/30 | 880 | 890 | 880 | 885 | 11,000 |
| 1986/10/29 | 900 | 900 | 875 | 875 | 69,000 |
| 1986/10/28 | 920 | 920 | 874 | 875 | 24,000 |
| 1986/10/27 | 930 | 930 | 930 | 930 | 9,000 |
| 1986/10/25 | 935 | 935 | 930 | 930 | 9,000 |
| 1986/10/24 | 925 | 950 | 925 | 930 | 16,000 |
| 1986/10/23 | 898 | 920 | 898 | 920 | 29,000 |
| 1986/10/22 | 929 | 929 | 929 | 929 | 3,000 |
| 1986/10/21 | 940 | 940 | 940 | 940 | 7,000 |
| 1986/10/20 | 970 | 970 | 950 | 950 | 7,000 |
| 1986/10/17 | 970 | 974 | 964 | 974 | 34,000 |
| 1986/10/16 | 967 | 967 | 965 | 965 | 12,000 |
| 1986/10/15 | 987 | 987 | 977 | 977 | 3,000 |
| 1986/10/14 | 978 | 978 | 977 | 977 | 6,000 |
| 1986/10/13 | 989 | 989 | 980 | 980 | 5,000 |
| 1986/10/09 | 985 | 995 | 980 | 980 | 125,000 |
| 1986/10/08 | 973 | 980 | 973 | 975 | 20,000 |
| 1986/10/07 | 970 | 970 | 968 | 968 | 2,000 |
| 1986/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1986/10/04 | 970 | 1,000 | 970 | 1,000 | 11,000 |
| 1986/10/03 | 979 | 979 | 968 | 970 | 7,000 |
| 1986/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1986/09/29 | 1,070 | 1,090 | 1,070 | 1,090 | 29,000 |
| 1986/09/27 | 970 | 1,010 | 970 | 1,010 | 51,000 |
| 1986/09/25 | 1,020 | 1,020 | 999 | 1,000 | 13,000 |
| 1986/09/24 | 1,050 | 1,050 | 1,010 | 1,020 | 23,000 |
| 1986/09/22 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1986/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1986/09/18 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1986/09/17 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 |
| 1986/09/16 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1986/09/12 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 |
| 1986/09/11 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1986/09/10 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 |
| 1986/09/09 | 1,100 | 1,120 | 1,100 | 1,100 | 48,000 |
| 1986/09/08 | 1,180 | 1,180 | 1,130 | 1,130 | 27,000 |
| 1986/09/06 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 |
| 1986/09/05 | 1,150 | 1,200 | 1,150 | 1,180 | 26,000 |
| 1986/09/04 | 1,080 | 1,140 | 1,080 | 1,130 | 27,000 |
| 1986/09/03 | 1,080 | 1,090 | 1,070 | 1,090 | 8,000 |
| 1986/09/02 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 1986/09/01 | 1,100 | 1,100 | 1,060 | 1,060 | 24,000 |
| 1986/08/30 | 1,110 | 1,150 | 1,100 | 1,150 | 27,000 |
| 1986/08/29 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1986/08/28 | 1,110 | 1,110 | 1,050 | 1,100 | 40,000 |
| 1986/08/27 | 1,060 | 1,100 | 1,060 | 1,070 | 47,000 |
| 1986/08/26 | 1,150 | 1,150 | 1,110 | 1,110 | 39,000 |
| 1986/08/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1986/08/23 | 1,150 | 1,150 | 1,110 | 1,110 | 14,000 |
| 1986/08/22 | 1,180 | 1,180 | 1,160 | 1,160 | 25,000 |
| 1986/08/21 | 1,250 | 1,250 | 1,180 | 1,180 | 27,000 |
| 1986/08/20 | 1,270 | 1,270 | 1,230 | 1,260 | 57,000 |
| 1986/08/19 | 1,200 | 1,250 | 1,160 | 1,250 | 154,000 |
| 1986/08/18 | 1,160 | 1,160 | 1,150 | 1,160 | 19,000 |
| 1986/08/15 | 1,240 | 1,240 | 1,150 | 1,150 | 45,000 |
| 1986/08/14 | 1,240 | 1,250 | 1,220 | 1,230 | 47,000 |
| 1986/08/13 | 1,220 | 1,260 | 1,200 | 1,240 | 70,000 |
| 1986/08/12 | 1,210 | 1,250 | 1,200 | 1,210 | 135,000 |
| 1986/08/11 | 1,150 | 1,170 | 1,150 | 1,160 | 29,000 |
| 1986/08/08 | 1,060 | 1,070 | 1,060 | 1,070 | 52,000 |
| 1986/08/07 | 1,060 | 1,060 | 1,050 | 1,060 | 144,000 |
| 1986/08/06 | 1,090 | 1,090 | 1,050 | 1,050 | 62,000 |
| 1986/08/05 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 |
| 1986/08/04 | 1,100 | 1,100 | 1,050 | 1,050 | 33,000 |
| 1986/08/02 | 1,050 | 1,070 | 1,050 | 1,050 | 39,000 |
| 1986/08/01 | 1,100 | 1,100 | 1,050 | 1,050 | 32,000 |
| 1986/07/30 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1986/07/29 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 |
| 1986/07/28 | 1,220 | 1,220 | 1,160 | 1,160 | 29,000 |
| 1986/07/26 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1986/07/25 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1986/07/24 | 1,180 | 1,180 | 1,160 | 1,170 | 13,000 |
| 1986/07/23 | 1,190 | 1,200 | 1,150 | 1,160 | 29,000 |
| 1986/07/22 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1986/07/19 | 1,200 | 1,230 | 1,200 | 1,200 | 18,000 |
| 1986/07/18 | 1,200 | 1,200 | 1,170 | 1,190 | 29,000 |
| 1986/07/17 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1986/07/16 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 |
| 1986/07/15 | 1,230 | 1,230 | 1,210 | 1,220 | 8,000 |
| 1986/07/14 | 1,250 | 1,250 | 1,230 | 1,230 | 18,000 |
| 1986/07/11 | 1,220 | 1,230 | 1,170 | 1,230 | 31,000 |
| 1986/07/10 | 1,170 | 1,210 | 1,130 | 1,200 | 37,000 |
| 1986/07/09 | 1,230 | 1,230 | 1,200 | 1,200 | 27,000 |
| 1986/07/08 | 1,250 | 1,270 | 1,220 | 1,230 | 80,000 |
| 1986/07/07 | 1,260 | 1,270 | 1,260 | 1,270 | 33,000 |
| 1986/07/05 | 1,250 | 1,260 | 1,250 | 1,250 | 28,000 |
| 1986/07/04 | 1,260 | 1,260 | 1,240 | 1,240 | 23,000 |
| 1986/07/03 | 1,220 | 1,240 | 1,220 | 1,220 | 23,000 |
| 1986/07/02 | 1,260 | 1,260 | 1,220 | 1,220 | 21,000 |
| 1986/07/01 | 1,290 | 1,290 | 1,220 | 1,220 | 25,000 |
| 1986/06/30 | 1,270 | 1,290 | 1,250 | 1,270 | 28,000 |
| 1986/06/28 | 1,300 | 1,300 | 1,260 | 1,260 | 27,000 |
| 1986/06/27 | 1,260 | 1,320 | 1,260 | 1,320 | 54,000 |
| 1986/06/26 | 1,240 | 1,250 | 1,220 | 1,250 | 49,000 |
| 1986/06/25 | 1,250 | 1,260 | 1,230 | 1,250 | 96,000 |
| 1986/06/24 | 1,250 | 1,260 | 1,250 | 1,250 | 20,000 |
| 1986/06/23 | 1,260 | 1,280 | 1,260 | 1,280 | 26,000 |
| 1986/06/21 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 1986/06/20 | 1,370 | 1,370 | 1,260 | 1,330 | 126,000 |
| 1986/06/19 | 1,330 | 1,350 | 1,290 | 1,350 | 229,000 |
| 1986/06/18 | 1,230 | 1,300 | 1,230 | 1,300 | 114,000 |
| 1986/06/17 | 1,220 | 1,220 | 1,180 | 1,210 | 74,000 |
| 1986/06/16 | 1,260 | 1,260 | 1,220 | 1,220 | 51,000 |
| 1986/06/13 | 1,250 | 1,260 | 1,240 | 1,240 | 45,000 |
| 1986/06/12 | 1,240 | 1,280 | 1,220 | 1,250 | 32,000 |
| 1986/06/11 | 1,240 | 1,240 | 1,220 | 1,220 | 33,000 |
| 1986/06/10 | 1,220 | 1,320 | 1,200 | 1,270 | 84,000 |
| 1986/06/09 | 1,230 | 1,240 | 1,200 | 1,220 | 50,000 |
| 1986/06/07 | 1,280 | 1,300 | 1,230 | 1,230 | 82,000 |
| 1986/06/06 | 1,330 | 1,330 | 1,280 | 1,280 | 88,000 |
| 1986/06/05 | 1,310 | 1,340 | 1,290 | 1,320 | 104,000 |
| 1986/06/04 | 1,390 | 1,400 | 1,280 | 1,280 | 849,000 |
| 1986/06/03 | 1,250 | 1,390 | 1,250 | 1,390 | 1,837,001 |
| 1986/06/02 | 1,160 | 1,250 | 1,160 | 1,190 | 442,000 |
| 1986/05/31 | 1,130 | 1,140 | 1,110 | 1,140 | 50,000 |
| 1986/05/30 | 1,120 | 1,140 | 1,110 | 1,130 | 93,000 |
| 1986/05/29 | 1,120 | 1,130 | 1,100 | 1,120 | 90,000 |
| 1986/05/28 | 1,100 | 1,130 | 1,100 | 1,100 | 94,000 |
| 1986/05/27 | 1,120 | 1,120 | 1,060 | 1,060 | 88,000 |
| 1986/05/26 | 1,130 | 1,150 | 1,110 | 1,110 | 96,000 |
| 1986/05/24 | 1,130 | 1,140 | 1,110 | 1,110 | 125,000 |
| 1986/05/23 | 1,120 | 1,160 | 1,120 | 1,130 | 369,000 |
| 1986/05/22 | 1,090 | 1,130 | 1,060 | 1,130 | 482,000 |
| 1986/05/21 | 1,010 | 1,060 | 995 | 1,030 | 118,000 |
| 1986/05/20 | 1,020 | 1,020 | 995 | 1,000 | 54,000 |
| 1986/05/19 | 1,020 | 1,020 | 997 | 1,000 | 61,000 |
| 1986/05/17 | 1,030 | 1,030 | 996 | 996 | 120,000 |
| 1986/05/16 | 1,050 | 1,050 | 995 | 1,000 | 123,000 |
| 1986/05/15 | 1,080 | 1,080 | 1,040 | 1,040 | 163,000 |
| 1986/05/14 | 1,080 | 1,080 | 1,030 | 1,050 | 103,000 |
| 1986/05/13 | 1,060 | 1,090 | 1,060 | 1,060 | 122,000 |
| 1986/05/12 | 1,110 | 1,110 | 1,060 | 1,100 | 311,000 |
| 1986/05/09 | 990 | 1,090 | 988 | 1,090 | 251,000 |
| 1986/05/08 | 990 | 991 | 980 | 985 | 43,000 |
| 1986/05/07 | 1,010 | 1,020 | 985 | 1,020 | 86,000 |
| 1986/05/06 | 1,060 | 1,060 | 1,000 | 1,030 | 103,000 |
| 1986/05/02 | 1,050 | 1,060 | 1,000 | 1,060 | 280,000 |
| 1986/05/01 | 1,020 | 1,050 | 999 | 1,050 | 347,000 |
| 1986/04/30 | 980 | 1,060 | 953 | 1,040 | 522,000 |
| 1986/04/28 | 919 | 979 | 897 | 979 | 402,000 |
| 1986/04/26 | 888 | 913 | 881 | 891 | 197,000 |
| 1986/04/25 | 895 | 896 | 880 | 880 | 157,000 |
| 1986/04/24 | 827 | 897 | 825 | 897 | 178,000 |
| 1986/04/23 | 827 | 830 | 818 | 818 | 75,000 |
| 1986/04/22 | 835 | 840 | 827 | 827 | 71,000 |
| 1986/04/21 | 830 | 830 | 823 | 830 | 47,000 |
| 1986/04/19 | 827 | 827 | 821 | 827 | 25,000 |
| 1986/04/18 | 830 | 830 | 821 | 827 | 86,000 |
| 1986/04/17 | 835 | 845 | 821 | 821 | 121,000 |
| 1986/04/16 | 832 | 840 | 830 | 835 | 19,000 |
| 1986/04/15 | 849 | 849 | 840 | 840 | 27,000 |
| 1986/04/14 | 834 | 850 | 834 | 849 | 31,000 |
| 1986/04/11 | 839 | 839 | 832 | 832 | 16,000 |
| 1986/04/10 | 840 | 840 | 820 | 831 | 29,000 |
| 1986/04/09 | 835 | 845 | 831 | 840 | 48,000 |
| 1986/04/07 | 845 | 845 | 805 | 805 | 43,000 |
| 1986/04/05 | 857 | 857 | 856 | 857 | 24,000 |
| 1986/04/04 | 866 | 870 | 860 | 860 | 122,000 |
| 1986/04/03 | 859 | 865 | 855 | 865 | 38,000 |
| 1986/04/02 | 855 | 860 | 850 | 860 | 76,000 |
| 1986/04/01 | 820 | 835 | 820 | 835 | 33,000 |
| 1986/03/31 | 840 | 841 | 820 | 830 | 36,000 |
| 1986/03/29 | 850 | 850 | 840 | 840 | 3,000 |
| 1986/03/28 | 830 | 850 | 830 | 850 | 30,000 |
| 1986/03/27 | 833 | 860 | 829 | 860 | 44,000 |
| 1986/03/26 | 826 | 830 | 816 | 830 | 36,000 |
| 1986/03/25 | 850 | 850 | 846 | 846 | 5,000 |
| 1986/03/24 | 866 | 871 | 855 | 860 | 53,000 |
| 1986/03/22 | 865 | 870 | 865 | 865 | 106,000 |
| 1986/03/20 | 865 | 880 | 865 | 865 | 98,000 |
| 1986/03/19 | 865 | 865 | 865 | 865 | 25,000 |
| 1986/03/18 | 900 | 904 | 896 | 904 | 216,000 |
| 1986/03/17 | 875 | 880 | 859 | 860 | 24,000 |
| 1986/03/15 | 869 | 882 | 868 | 882 | 70,000 |
| 1986/03/14 | 865 | 875 | 865 | 875 | 141,000 |
| 1986/03/13 | 860 | 867 | 857 | 860 | 202,000 |
| 1986/03/12 | 834 | 850 | 830 | 850 | 65,000 |
| 1986/03/11 | 817 | 825 | 811 | 824 | 32,000 |
| 1986/03/10 | 828 | 830 | 817 | 817 | 37,000 |
| 1986/03/07 | 841 | 844 | 828 | 828 | 35,000 |
| 1986/03/06 | 835 | 839 | 832 | 839 | 53,000 |
| 1986/03/05 | 832 | 839 | 832 | 832 | 8,000 |
| 1986/03/04 | 830 | 840 | 828 | 840 | 81,000 |
| 1986/03/03 | 828 | 831 | 828 | 830 | 15,000 |
| 1986/03/01 | 829 | 830 | 828 | 828 | 21,000 |
| 1986/02/28 | 838 | 839 | 828 | 828 | 28,000 |
| 1986/02/27 | 840 | 840 | 833 | 840 | 34,000 |
| 1986/02/26 | 835 | 839 | 832 | 839 | 71,000 |
| 1986/02/25 | 836 | 845 | 825 | 826 | 54,000 |
| 1986/02/24 | 864 | 864 | 836 | 836 | 69,000 |
| 1986/02/22 | 842 | 855 | 841 | 854 | 34,000 |
| 1986/02/21 | 850 | 860 | 842 | 842 | 55,000 |
| 1986/02/20 | 860 | 875 | 855 | 855 | 96,000 |
| 1986/02/19 | 842 | 860 | 842 | 860 | 75,000 |
| 1986/02/18 | 836 | 850 | 835 | 850 | 86,000 |
| 1986/02/17 | 850 | 860 | 843 | 843 | 121,000 |
| 1986/02/15 | 844 | 860 | 844 | 860 | 61,000 |
| 1986/02/14 | 841 | 855 | 841 | 846 | 80,000 |
| 1986/02/13 | 858 | 860 | 835 | 841 | 108,000 |
| 1986/02/12 | 884 | 891 | 856 | 860 | 273,000 |
| 1986/02/10 | 875 | 885 | 859 | 865 | 682,000 |
| 1986/02/07 | 821 | 840 | 818 | 835 | 503,000 |
| 1986/02/06 | 800 | 800 | 785 | 791 | 99,000 |
| 1986/02/05 | 817 | 817 | 790 | 790 | 111,000 |
| 1986/02/04 | 779 | 816 | 776 | 816 | 138,000 |
| 1986/02/03 | 808 | 814 | 801 | 801 | 59,000 |
| 1986/02/01 | 795 | 808 | 795 | 808 | 121,000 |
| 1986/01/31 | 770 | 795 | 770 | 795 | 94,000 |
| 1986/01/30 | 761 | 784 | 751 | 780 | 83,000 |
| 1986/01/29 | 785 | 785 | 765 | 767 | 62,000 |
| 1986/01/28 | 805 | 805 | 781 | 781 | 64,000 |
| 1986/01/27 | 796 | 800 | 785 | 800 | 58,000 |
| 1986/01/25 | 805 | 805 | 786 | 786 | 50,000 |
| 1986/01/24 | 789 | 790 | 780 | 787 | 48,000 |
| 1986/01/23 | 790 | 790 | 780 | 780 | 98,000 |
| 1986/01/22 | 778 | 790 | 777 | 777 | 56,000 |
| 1986/01/21 | 790 | 796 | 777 | 778 | 68,000 |
| 1986/01/20 | 810 | 810 | 790 | 790 | 35,000 |
| 1986/01/18 | 810 | 810 | 790 | 800 | 61,000 |
| 1986/01/17 | 834 | 834 | 800 | 800 | 114,000 |
| 1986/01/16 | 824 | 834 | 820 | 830 | 515,000 |
| 1986/01/14 | 796 | 819 | 796 | 814 | 473,000 |
| 1986/01/13 | 795 | 799 | 786 | 790 | 170,000 |
| 1986/01/10 | 765 | 795 | 765 | 786 | 264,000 |
| 1986/01/09 | 738 | 765 | 730 | 755 | 51,000 |
| 1986/01/08 | 740 | 749 | 737 | 737 | 36,000 |
| 1986/01/07 | 739 | 739 | 735 | 735 | 28,000 |
| 1986/01/06 | 747 | 747 | 745 | 745 | 17,000 |
| 1986/01/04 | 750 | 750 | 740 | 745 | 19,000 |