日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 607 607 607 607 5,000
1992/12/29 622 622 617 617 11,000
1992/12/28 620 623 620 623 28,000
1992/12/25 630 630 630 630 4,000
1992/12/24 630 631 628 630 32,000
1992/12/22 635 635 630 630 51,000
1992/12/21 636 636 635 635 13,000
1992/12/18 629 635 620 635 26,000
1992/12/17 628 628 620 625 7,000
1992/12/16 624 630 620 630 27,000
1992/12/15 618 619 610 619 13,000
1992/12/14 620 625 620 620 6,000
1992/12/11 620 625 620 620 30,000
1992/12/10 620 630 620 625 73,000
1992/12/09 620 620 620 620 2,000
1992/12/08 620 620 610 615 58,000
1992/12/07 625 625 615 620 38,000
1992/12/04 618 618 610 615 54,000
1992/12/03 590 620 590 608 112,000
1992/12/02 580 580 580 580 26,000
1992/12/01 580 590 576 580 76,000
1992/11/30 580 580 580 580 52,000
1992/11/27 580 580 580 580 46,000
1992/11/26 580 580 579 580 20,000
1992/11/25 569 580 569 575 24,000
1992/11/24 580 580 575 579 19,000
1992/11/20 580 580 580 580 13,000
1992/11/19 592 595 592 595 3,000
1992/11/18 595 595 595 595 8,000
1992/11/17 575 575 575 575 2,000
1992/11/16 580 581 580 581 23,000
1992/11/13 581 581 560 570 63,000
1992/11/12 570 580 570 580 8,000
1992/11/11 575 580 570 580 14,000
1992/11/10 580 580 580 580 4,000
1992/11/09 576 580 574 580 42,000
1992/11/06 575 575 570 575 16,000
1992/11/05 590 590 580 580 2,000
1992/11/04 580 580 580 580 1,000
1992/11/02 570 570 570 570 10,000
1992/10/30 572 575 570 575 34,000
1992/10/29 588 588 575 575 39,000
1992/10/28 576 580 576 578 17,000
1992/10/27 581 581 572 575 8,000
1992/10/26 605 605 590 590 17,000
1992/10/23 603 605 598 600 25,000
1992/10/22 602 603 602 603 9,000
1992/10/21 610 610 601 601 7,000
1992/10/20 620 620 610 610 32,000
1992/10/19 645 645 610 610 30,000
1992/10/16 654 654 635 635 6,000
1992/10/15 626 659 626 655 37,000
1992/10/14 614 640 614 625 44,000
1992/10/13 601 615 601 615 13,000
1992/10/12 614 614 605 605 5,000
1992/10/09 600 615 600 615 11,000
1992/10/08 618 620 609 620 10,000
1992/10/07 603 625 603 625 28,000
1992/10/06 596 596 593 593 6,000
1992/10/02 600 600 596 596 3,000
1992/10/01 592 601 592 600 5,000
1992/09/30 594 594 592 592 13,000
1992/09/29 594 594 594 594 4,000
1992/09/28 592 600 592 594 36,000
1992/09/25 596 600 591 591 77,000
1992/09/24 637 637 610 610 67,000
1992/09/22 636 636 636 636 3,000
1992/09/21 630 635 630 635 6,000
1992/09/18 680 680 640 640 42,000
1992/09/17 660 680 650 670 34,000
1992/09/16 660 675 660 660 10,000
1992/09/14 689 690 680 680 48,000
1992/09/11 671 680 670 680 26,000
1992/09/10 673 673 670 671 14,000
1992/09/09 660 660 653 659 11,000
1992/09/08 652 656 651 653 13,000
1992/09/07 639 640 639 640 2,000
1992/09/04 636 638 636 638 10,000
1992/09/03 630 630 630 630 16,000
1992/09/02 660 660 630 630 20,000
1992/09/01 689 689 665 670 13,000
1992/08/31 685 690 679 690 33,000
1992/08/28 650 680 640 680 103,000
1992/08/27 606 640 606 640 34,000
1992/08/26 600 610 600 600 21,000
1992/08/25 600 610 590 590 40,000
1992/08/24 557 560 557 560 11,000
1992/08/20 490 501 490 501 13,000
1992/08/19 499 500 490 490 10,000
1992/08/18 514 514 499 499 11,000
1992/08/17 500 505 500 505 9,000
1992/08/14 475 475 470 475 21,000
1992/08/13 475 475 460 475 27,000
1992/08/12 475 476 475 475 27,000
1992/08/11 501 510 489 489 24,000
1992/08/10 515 515 515 515 13,000
1992/08/07 560 560 560 560 4,000
1992/08/06 590 590 575 575 12,000
1992/08/05 600 600 590 590 5,000
1992/08/04 600 600 600 600 7,000
1992/08/03 620 620 620 620 14,000
1992/07/31 580 595 580 590 58,000
1992/07/30 550 560 550 550 32,000
1992/07/29 598 598 570 570 54,000
1992/07/28 585 595 585 590 24,000
1992/07/27 606 606 597 597 49,000
1992/07/24 621 621 596 596 77,000
1992/07/23 600 606 600 601 41,000
1992/07/22 622 622 605 605 51,000
1992/07/21 620 630 615 621 31,000
1992/07/20 660 660 630 630 17,000
1992/07/17 670 670 665 670 5,000
1992/07/16 670 670 670 670 98,000
1992/07/15 675 675 665 670 107,000
1992/07/14 685 685 675 675 60,000
1992/07/13 703 703 688 688 26,000
1992/07/10 730 730 705 705 12,000
1992/07/09 705 740 705 740 18,000
1992/07/08 690 730 690 730 8,000
1992/07/07 710 710 700 700 41,000
1992/07/06 720 720 720 720 4,000
1992/07/03 710 710 705 710 46,000
1992/07/01 650 650 650 650 29,000
1992/06/30 680 682 670 670 15,000
1992/06/29 729 729 690 690 25,000
1992/06/26 730 730 729 730 22,000
1992/06/25 720 730 719 730 35,000
1992/06/24 750 750 740 740 66,000
1992/06/23 760 761 750 750 153,000
1992/06/22 800 800 790 790 4,000
1992/06/19 791 801 791 800 7,000
1992/06/18 780 780 780 780 29,000
1992/06/17 830 830 820 820 26,000
1992/06/16 840 840 830 830 28,000
1992/06/15 857 857 835 847 24,000
1992/06/12 861 861 845 847 34,000
1992/06/11 873 875 851 851 29,000
1992/06/10 876 876 870 873 33,000
1992/06/09 880 900 880 882 22,000
1992/06/08 900 900 880 880 3,000
1992/06/05 937 937 900 900 16,000
1992/06/04 891 945 891 944 108,000
1992/06/03 870 889 870 889 16,000
1992/06/02 870 870 870 870 5,000
1992/06/01 905 905 880 880 13,000
1992/05/29 875 905 860 905 91,000
1992/05/28 880 880 875 875 22,000
1992/05/27 890 890 880 880 26,000
1992/05/26 906 906 900 905 20,000
1992/05/22 920 920 905 905 37,000
1992/05/21 920 920 920 920 9,000
1992/05/20 915 930 915 920 11,000
1992/05/19 905 915 905 915 9,000
1992/05/18 915 915 915 915 5,000
1992/05/15 948 948 925 925 20,000
1992/05/14 950 950 939 949 8,000
1992/05/13 954 960 950 950 24,000
1992/05/12 946 954 946 954 10,000
1992/05/11 940 954 940 950 38,000
1992/05/08 945 945 935 940 18,000
1992/05/07 916 935 915 935 10,000
1992/05/06 905 905 905 905 2,000
1992/05/01 900 917 900 905 48,000
1992/04/30 927 927 917 917 3,000
1992/04/28 930 930 917 917 22,000
1992/04/27 930 939 930 930 22,000
1992/04/24 931 931 930 931 72,000
1992/04/23 910 918 910 918 16,000
1992/04/22 930 930 900 909 29,000
1992/04/21 930 940 930 930 20,000
1992/04/20 930 930 925 930 61,000
1992/04/17 930 931 925 930 21,000
1992/04/16 945 949 930 940 16,000
1992/04/15 921 970 921 970 32,000
1992/04/14 884 900 880 900 22,000
1992/04/13 855 855 855 855 6,000
1992/04/10 830 871 830 835 85,000
1992/04/09 850 855 840 840 20,000
1992/04/08 909 909 870 870 12,000
1992/04/07 964 964 910 910 12,000
1992/04/06 970 970 960 960 10,000
1992/04/03 950 950 940 950 12,000
1992/04/02 939 950 939 950 38,000
1992/04/01 1,020 1,020 970 980 20,000
1992/03/31 990 1,030 990 1,030 25,000
1992/03/30 971 998 971 998 13,000
1992/03/27 989 989 975 989 26,000
1992/03/26 982 990 975 990 26,000
1992/03/25 965 995 965 995 90,000
1992/03/24 1,020 1,020 981 981 107,000
1992/03/23 1,020 1,030 1,020 1,020 61,000
1992/03/19 1,020 1,040 1,020 1,020 29,000
1992/03/18 1,050 1,050 1,020 1,020 137,000
1992/03/17 1,040 1,050 1,040 1,050 49,000
1992/03/16 1,030 1,040 1,020 1,040 56,000
1992/03/13 1,020 1,030 1,010 1,020 79,000
1992/03/12 1,010 1,010 1,010 1,010 25,000
1992/03/11 1,010 1,020 1,000 1,010 30,000
1992/03/10 1,000 1,020 1,000 1,020 59,000
1992/03/09 1,000 1,010 1,000 1,010 6,000
1992/03/06 1,010 1,020 1,010 1,010 41,000
1992/03/05 1,000 1,020 1,000 1,010 74,000
1992/03/04 1,000 1,000 1,000 1,000 34,000
1992/03/03 1,020 1,020 1,010 1,010 8,000
1992/03/02 1,000 1,020 1,000 1,020 15,000
1992/02/28 990 1,000 990 1,000 24,000
1992/02/27 995 1,000 989 989 27,000
1992/02/26 1,010 1,010 994 1,000 14,000
1992/02/25 1,020 1,020 990 1,000 22,000
1992/02/24 1,020 1,020 1,020 1,020 46,000
1992/02/21 990 1,020 990 1,020 34,000
1992/02/20 990 1,000 985 1,000 45,000
1992/02/19 985 990 985 990 24,000
1992/02/18 1,020 1,020 1,000 1,000 72,000
1992/02/17 1,010 1,030 1,010 1,030 23,000
1992/02/14 1,080 1,080 1,040 1,040 83,000
1992/02/13 1,060 1,070 1,040 1,070 79,000
1992/02/12 1,040 1,050 1,040 1,050 59,000
1992/02/10 1,040 1,040 1,010 1,030 42,000
1992/02/07 1,080 1,100 1,050 1,080 47,000
1992/02/06 1,100 1,100 1,070 1,070 48,000
1992/02/05 1,090 1,100 1,070 1,100 92,000
1992/02/04 1,030 1,070 1,030 1,070 128,000
1992/02/03 1,020 1,030 1,010 1,010 121,000
1992/01/31 965 1,000 960 1,000 104,000
1992/01/30 936 940 930 940 37,000
1992/01/29 931 940 930 935 46,000
1992/01/28 935 940 930 931 36,000
1992/01/27 950 950 945 945 12,000
1992/01/24 955 955 940 950 28,000
1992/01/23 965 970 950 955 82,000
1992/01/22 940 960 930 955 151,000
1992/01/21 951 959 940 940 32,000
1992/01/20 990 990 950 950 81,000
1992/01/17 999 1,000 990 990 35,000
1992/01/16 1,030 1,030 998 998 28,000
1992/01/14 997 1,020 997 1,000 29,000
1992/01/13 1,000 1,010 987 987 88,000
1992/01/10 1,050 1,060 1,020 1,020 62,000
1992/01/09 1,060 1,060 1,030 1,040 15,000
1992/01/08 1,090 1,100 1,080 1,080 19,000
1992/01/07 1,100 1,100 1,090 1,100 9,000
1992/01/06 1,100 1,120 1,100 1,110 40,000

このページの先頭へ