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 |