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
1993/12/30 748 749 748 749 2,000
1993/12/29 760 760 750 750 2,000
1993/12/28 760 760 760 760 4,000
1993/12/27 760 780 760 780 3,000
1993/12/24 785 785 780 780 7,000
1993/12/22 795 795 785 785 3,000
1993/12/21 775 805 775 805 52,000
1993/12/20 809 810 800 800 12,000
1993/12/17 800 841 800 812 59,000
1993/12/16 800 800 795 798 21,000
1993/12/15 777 799 777 799 15,000
1993/12/14 750 750 750 750 1,000
1993/12/13 730 730 720 720 2,000
1993/12/10 715 735 715 730 91,000
1993/12/09 706 726 706 710 7,000
1993/12/08 730 730 716 716 19,000
1993/12/07 735 736 735 735 17,000
1993/12/06 750 750 736 736 14,000
1993/12/03 736 740 736 740 15,000
1993/12/02 750 750 735 735 43,000
1993/12/01 701 710 701 704 19,000
1993/11/30 670 681 670 681 5,000
1993/11/29 690 690 674 675 42,000
1993/11/26 720 720 700 700 10,000
1993/11/25 710 710 710 710 8,000
1993/11/24 720 730 720 720 14,000
1993/11/22 730 740 730 730 12,000
1993/11/19 750 752 750 750 72,000
1993/11/18 750 752 750 752 53,000
1993/11/17 750 755 750 752 39,000
1993/11/16 760 760 745 750 33,000
1993/11/15 790 790 780 780 56,000
1993/11/12 751 780 751 780 17,000
1993/11/11 760 785 760 760 19,000
1993/11/10 801 801 780 780 44,000
1993/11/09 832 832 801 802 26,000
1993/11/08 830 831 830 831 13,000
1993/11/05 841 842 841 841 31,000
1993/11/04 861 861 860 860 10,000
1993/11/02 870 870 860 860 3,000
1993/11/01 860 860 860 860 3,000
1993/10/29 850 855 850 855 33,000
1993/10/28 884 884 860 860 35,000
1993/10/27 891 900 885 885 20,000
1993/10/26 930 940 901 901 43,000
1993/10/25 930 930 920 920 24,000
1993/10/22 950 950 941 950 27,000
1993/10/21 960 960 950 950 32,000
1993/10/20 968 987 960 960 27,000
1993/10/19 989 989 988 988 4,000
1993/10/18 995 999 989 989 8,000
1993/10/15 995 995 995 995 16,000
1993/10/14 961 970 960 960 18,000
1993/10/13 980 980 980 980 20,000
1993/10/12 980 980 980 980 16,000
1993/10/08 971 980 970 980 19,000
1993/10/07 975 980 975 980 41,000
1993/10/06 955 968 955 961 14,000
1993/10/05 961 966 955 955 57,000
1993/10/04 980 980 960 960 5,000
1993/10/01 960 970 960 970 11,000
1993/09/30 970 980 970 970 22,000
1993/09/29 955 970 955 970 17,000
1993/09/28 989 989 960 960 34,000
1993/09/27 967 980 967 980 36,000
1993/09/24 1,000 1,000 970 970 16,000
1993/09/22 1,020 1,020 990 990 28,000
1993/09/21 1,000 1,030 990 1,020 61,000
1993/09/20 1,010 1,030 1,000 1,010 39,000
1993/09/17 1,000 1,020 990 1,010 37,000
1993/09/16 1,030 1,030 1,010 1,010 74,000
1993/09/14 1,040 1,040 1,010 1,010 42,000
1993/09/13 1,000 1,030 1,000 1,020 41,000
1993/09/10 1,030 1,030 1,000 1,000 15,000
1993/09/09 1,010 1,030 1,010 1,030 14,000
1993/09/08 1,020 1,050 1,010 1,010 45,000
1993/09/07 1,060 1,060 1,020 1,020 61,000
1993/09/06 1,060 1,060 1,050 1,050 39,000
1993/09/03 1,050 1,060 1,030 1,060 138,000
1993/09/02 1,030 1,050 1,030 1,050 8,000
1993/09/01 1,010 1,020 1,010 1,010 10,000
1993/08/31 1,010 1,030 1,010 1,030 19,000
1993/08/30 1,060 1,060 1,050 1,050 11,000
1993/08/27 1,060 1,070 1,030 1,070 219,000
1993/08/26 1,050 1,050 1,030 1,050 89,000
1993/08/25 1,030 1,070 1,030 1,050 212,000
1993/08/24 1,020 1,060 1,020 1,040 38,000
1993/08/23 1,050 1,050 1,030 1,030 13,000
1993/08/20 1,060 1,070 1,040 1,070 380,000
1993/08/19 1,020 1,050 1,000 1,030 308,000
1993/08/18 989 1,020 989 1,020 96,000
1993/08/17 970 989 960 989 13,000
1993/08/16 990 990 980 990 11,000
1993/08/13 990 1,010 990 1,000 188,000
1993/08/12 963 980 963 980 25,000
1993/08/11 965 965 942 943 232,000
1993/08/10 956 961 956 960 24,000
1993/08/09 961 976 961 976 3,000
1993/08/06 993 993 979 979 7,000
1993/08/05 1,000 1,000 995 995 27,000
1993/08/04 995 1,000 995 999 18,000
1993/08/03 999 1,000 995 995 22,000
1993/08/02 999 999 990 999 5,000
1993/07/30 980 1,000 971 1,000 20,000
1993/07/29 999 1,000 980 999 17,000
1993/07/28 971 1,000 950 1,000 48,000
1993/07/27 960 971 950 971 19,000
1993/07/26 970 970 959 960 7,000
1993/07/23 980 980 960 960 7,000
1993/07/22 989 989 980 980 5,000
1993/07/21 990 1,010 990 990 26,000
1993/07/20 1,030 1,030 1,000 1,010 31,000
1993/07/19 1,050 1,050 1,010 1,010 69,000
1993/07/16 981 1,030 981 1,030 34,000
1993/07/15 985 1,000 981 1,000 37,000
1993/07/14 986 987 980 980 35,000
1993/07/13 990 990 970 980 19,000
1993/07/12 988 990 988 990 19,000
1993/07/09 970 990 970 990 21,000
1993/07/08 960 970 960 970 46,000
1993/07/07 970 973 970 970 10,000
1993/07/06 971 981 970 970 10,000
1993/07/05 980 980 970 970 9,000
1993/07/02 989 990 973 990 29,000
1993/07/01 980 990 980 990 25,000
1993/06/30 950 979 950 979 33,000
1993/06/29 985 985 960 960 29,000
1993/06/28 974 985 974 985 7,000
1993/06/25 951 974 940 974 40,000
1993/06/24 944 963 944 951 59,000
1993/06/23 940 949 930 949 67,000
1993/06/22 900 935 900 930 88,000
1993/06/21 922 922 920 920 38,000
1993/06/18 970 975 950 960 69,000
1993/06/17 979 980 965 975 54,000
1993/06/16 1,000 1,000 975 991 74,000
1993/06/15 1,050 1,060 1,010 1,040 131,000
1993/06/14 1,060 1,080 1,060 1,060 59,000
1993/06/11 1,050 1,080 1,050 1,070 116,000
1993/06/10 1,030 1,060 1,030 1,040 20,000
1993/06/08 1,070 1,070 1,040 1,050 135,000
1993/06/07 1,030 1,090 1,030 1,070 502,000
1993/06/04 1,010 1,030 1,010 1,030 102,000
1993/06/03 1,010 1,030 1,010 1,010 135,000
1993/06/02 980 1,010 980 1,000 66,000
1993/06/01 980 998 980 990 44,000
1993/05/31 1,000 1,030 1,000 1,000 66,000
1993/05/28 1,020 1,030 1,000 1,020 187,000
1993/05/27 970 1,010 970 1,010 182,000
1993/05/26 962 975 957 970 107,000
1993/05/25 991 1,010 970 970 233,000
1993/05/24 955 1,010 955 999 538,000
1993/05/21 910 945 909 945 453,000
1993/05/20 900 900 885 900 74,000
1993/05/19 891 899 885 899 174,000
1993/05/18 890 910 880 889 408,000
1993/05/17 836 881 835 880 306,000
1993/05/14 839 839 820 822 22,000
1993/05/13 826 826 821 821 25,000
1993/05/12 840 840 820 830 24,000
1993/05/11 840 842 840 840 42,000
1993/05/10 846 846 839 839 23,000
1993/05/07 830 840 825 840 45,000
1993/05/06 825 830 823 825 106,000
1993/04/30 823 823 820 823 53,000
1993/04/28 830 835 820 820 75,000
1993/04/27 800 820 800 810 35,000
1993/04/26 790 800 770 780 21,000
1993/04/23 760 773 760 770 13,000
1993/04/22 780 780 760 760 42,000
1993/04/21 785 790 770 780 23,000
1993/04/20 795 795 785 785 15,000
1993/04/19 780 785 765 765 13,000
1993/04/16 815 816 799 799 31,000
1993/04/15 819 819 810 814 43,000
1993/04/14 811 820 811 820 46,000
1993/04/13 810 810 800 810 39,000
1993/04/12 810 820 800 800 32,000
1993/04/09 830 830 810 820 41,000
1993/04/08 820 824 820 822 36,000
1993/04/07 810 820 801 810 71,000
1993/04/06 801 814 800 800 57,000
1993/04/05 825 826 800 801 198,000
1993/04/02 849 849 822 825 228,000
1993/04/01 816 850 810 850 98,000
1993/03/31 795 830 795 800 141,000
1993/03/30 778 796 778 785 37,000
1993/03/29 800 800 762 767 73,000
1993/03/26 760 796 758 793 116,000
1993/03/25 739 744 735 744 12,000
1993/03/24 740 740 730 740 10,000
1993/03/23 735 735 725 725 14,000
1993/03/22 756 756 745 745 89,000
1993/03/19 760 760 750 750 61,000
1993/03/18 745 755 742 750 108,000
1993/03/17 725 735 715 735 54,000
1993/03/16 740 740 725 725 68,000
1993/03/15 723 755 717 735 227,000
1993/03/12 665 721 665 721 298,000
1993/03/11 655 660 645 645 47,000
1993/03/10 650 675 645 655 41,000
1993/03/09 675 695 660 660 85,000
1993/03/08 630 677 630 665 61,000
1993/03/05 611 635 611 635 71,000
1993/03/04 610 630 610 621 26,000
1993/03/03 600 611 600 610 4,000
1993/03/02 606 606 600 600 4,000
1993/03/01 600 601 600 601 4,000
1993/02/26 611 611 601 601 5,000
1993/02/25 600 601 600 601 21,000
1993/02/24 590 600 590 595 28,000
1993/02/23 605 605 600 600 9,000
1993/02/19 630 630 620 625 34,000
1993/02/18 620 630 620 630 48,000
1993/02/17 600 620 600 620 48,000
1993/02/16 610 615 610 610 55,000
1993/02/15 601 620 601 620 16,000
1993/02/12 609 611 609 611 12,000
1993/02/10 626 626 610 610 9,000
1993/02/09 610 625 610 625 15,000
1993/02/08 610 610 610 610 3,000
1993/02/05 600 619 600 619 37,000
1993/02/04 610 610 610 610 8,000
1993/02/03 615 620 615 615 17,000
1993/02/02 615 615 607 607 3,000
1993/02/01 608 608 607 607 4,000
1993/01/29 610 612 607 607 11,000
1993/01/28 600 602 600 602 2,000
1993/01/27 600 600 600 600 5,000
1993/01/26 609 609 600 600 13,000
1993/01/25 615 615 610 610 8,000
1993/01/22 620 620 610 610 5,000
1993/01/21 610 613 610 613 23,000
1993/01/20 610 615 610 615 20,000
1993/01/19 610 610 600 600 14,000
1993/01/18 599 599 599 599 4,000
1993/01/14 593 600 590 600 16,000
1993/01/13 589 593 589 589 41,000
1993/01/12 593 598 593 597 33,000
1993/01/11 600 605 600 603 12,000
1993/01/08 591 591 591 591 8,000
1993/01/07 584 600 584 587 26,000
1993/01/06 581 584 581 584 7,000
1993/01/05 587 590 587 590 7,000
1993/01/04 597 600 597 597 11,000

このページの先頭へ