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 |
---|---|---|---|---|---|
1995/12/29 | 647 | 647 | 647 | 647 | 6,000 |
1995/12/28 | 670 | 670 | 643 | 643 | 19,000 |
1995/12/27 | 646 | 678 | 646 | 670 | 23,000 |
1995/12/26 | 641 | 646 | 640 | 646 | 16,000 |
1995/12/25 | 650 | 650 | 641 | 641 | 18,000 |
1995/12/22 | 641 | 650 | 641 | 650 | 9,000 |
1995/12/21 | 650 | 660 | 649 | 660 | 32,000 |
1995/12/20 | 640 | 650 | 640 | 650 | 76,000 |
1995/12/19 | 652 | 652 | 633 | 634 | 17,000 |
1995/12/18 | 651 | 652 | 650 | 652 | 13,000 |
1995/12/15 | 669 | 669 | 650 | 665 | 45,000 |
1995/12/14 | 669 | 669 | 664 | 669 | 16,000 |
1995/12/13 | 670 | 670 | 665 | 670 | 22,000 |
1995/12/12 | 672 | 672 | 670 | 670 | 8,000 |
1995/12/11 | 673 | 673 | 666 | 671 | 14,000 |
1995/12/08 | 680 | 680 | 665 | 666 | 33,000 |
1995/12/07 | 670 | 670 | 665 | 670 | 12,000 |
1995/12/06 | 640 | 651 | 635 | 650 | 26,000 |
1995/12/05 | 679 | 680 | 650 | 650 | 32,000 |
1995/12/04 | 672 | 680 | 671 | 671 | 32,000 |
1995/12/01 | 693 | 699 | 670 | 670 | 34,000 |
1995/11/30 | 650 | 700 | 650 | 690 | 208,000 |
1995/11/29 | 630 | 650 | 629 | 650 | 29,000 |
1995/11/28 | 641 | 641 | 629 | 629 | 22,000 |
1995/11/27 | 632 | 637 | 630 | 637 | 25,000 |
1995/11/24 | 638 | 638 | 631 | 631 | 17,000 |
1995/11/22 | 635 | 639 | 630 | 631 | 36,000 |
1995/11/21 | 622 | 630 | 622 | 630 | 28,000 |
1995/11/20 | 601 | 622 | 601 | 620 | 16,000 |
1995/11/17 | 585 | 605 | 585 | 605 | 25,000 |
1995/11/16 | 580 | 590 | 580 | 590 | 18,000 |
1995/11/15 | 595 | 595 | 585 | 590 | 23,000 |
1995/11/14 | 586 | 590 | 585 | 585 | 6,000 |
1995/11/13 | 585 | 590 | 585 | 590 | 7,000 |
1995/11/10 | 599 | 599 | 585 | 585 | 14,000 |
1995/11/09 | 580 | 588 | 580 | 580 | 16,000 |
1995/11/07 | 575 | 589 | 575 | 589 | 7,000 |
1995/11/06 | 572 | 585 | 572 | 585 | 6,000 |
1995/11/02 | 580 | 580 | 580 | 580 | 25,000 |
1995/11/01 | 570 | 571 | 561 | 570 | 11,000 |
1995/10/31 | 595 | 595 | 590 | 590 | 11,000 |
1995/10/30 | 595 | 595 | 590 | 595 | 4,000 |
1995/10/27 | 595 | 610 | 585 | 585 | 9,000 |
1995/10/26 | 605 | 605 | 595 | 595 | 13,000 |
1995/10/25 | 581 | 595 | 581 | 595 | 11,000 |
1995/10/24 | 590 | 597 | 580 | 581 | 7,000 |
1995/10/23 | 590 | 590 | 589 | 589 | 2,000 |
1995/10/20 | 570 | 584 | 569 | 570 | 25,000 |
1995/10/19 | 570 | 575 | 570 | 570 | 21,000 |
1995/10/18 | 580 | 580 | 560 | 561 | 31,000 |
1995/10/17 | 590 | 602 | 580 | 580 | 20,000 |
1995/10/16 | 592 | 605 | 592 | 595 | 21,000 |
1995/10/13 | 593 | 593 | 590 | 590 | 7,000 |
1995/10/12 | 593 | 593 | 593 | 593 | 9,000 |
1995/10/11 | 595 | 595 | 592 | 592 | 7,000 |
1995/10/09 | 602 | 602 | 595 | 602 | 8,000 |
1995/10/06 | 605 | 605 | 590 | 602 | 17,000 |
1995/10/05 | 605 | 609 | 605 | 605 | 10,000 |
1995/10/04 | 602 | 610 | 601 | 605 | 16,000 |
1995/10/03 | 611 | 611 | 600 | 600 | 4,000 |
1995/09/29 | 601 | 611 | 601 | 601 | 5,000 |
1995/09/28 | 597 | 617 | 597 | 617 | 4,000 |
1995/09/27 | 597 | 597 | 592 | 597 | 10,000 |
1995/09/26 | 600 | 600 | 597 | 597 | 15,000 |
1995/09/25 | 620 | 620 | 605 | 605 | 9,000 |
1995/09/22 | 618 | 618 | 600 | 610 | 16,000 |
1995/09/21 | 620 | 620 | 620 | 620 | 7,000 |
1995/09/20 | 633 | 635 | 621 | 621 | 32,000 |
1995/09/19 | 638 | 640 | 638 | 640 | 9,000 |
1995/09/18 | 666 | 666 | 640 | 640 | 30,000 |
1995/09/14 | 647 | 650 | 640 | 646 | 73,000 |
1995/09/13 | 630 | 630 | 620 | 630 | 10,000 |
1995/09/12 | 637 | 638 | 630 | 630 | 23,000 |
1995/09/11 | 638 | 640 | 638 | 638 | 24,000 |
1995/09/08 | 630 | 647 | 630 | 638 | 28,000 |
1995/09/07 | 625 | 625 | 620 | 625 | 11,000 |
1995/09/06 | 621 | 634 | 620 | 625 | 12,000 |
1995/09/05 | 627 | 637 | 621 | 635 | 6,000 |
1995/09/04 | 649 | 649 | 638 | 639 | 8,000 |
1995/09/01 | 632 | 649 | 631 | 649 | 33,000 |
1995/08/31 | 649 | 655 | 630 | 644 | 29,000 |
1995/08/30 | 630 | 655 | 630 | 655 | 124,000 |
1995/08/29 | 613 | 625 | 613 | 625 | 28,000 |
1995/08/28 | 613 | 613 | 613 | 613 | 1,000 |
1995/08/25 | 618 | 619 | 612 | 612 | 12,000 |
1995/08/24 | 612 | 619 | 612 | 619 | 8,000 |
1995/08/23 | 610 | 615 | 610 | 611 | 25,000 |
1995/08/22 | 611 | 613 | 610 | 610 | 14,000 |
1995/08/21 | 625 | 625 | 610 | 610 | 10,000 |
1995/08/18 | 634 | 634 | 625 | 625 | 6,000 |
1995/08/17 | 640 | 640 | 631 | 635 | 147,000 |
1995/08/16 | 620 | 660 | 620 | 657 | 62,000 |
1995/08/15 | 610 | 620 | 610 | 620 | 28,000 |
1995/08/14 | 600 | 608 | 590 | 590 | 7,000 |
1995/08/11 | 578 | 590 | 570 | 590 | 14,000 |
1995/08/10 | 600 | 600 | 586 | 586 | 5,000 |
1995/08/08 | 586 | 610 | 586 | 610 | 4,000 |
1995/08/07 | 605 | 605 | 605 | 605 | 4,000 |
1995/08/04 | 603 | 607 | 595 | 600 | 13,000 |
1995/08/03 | 593 | 610 | 593 | 600 | 25,000 |
1995/08/02 | 590 | 597 | 585 | 591 | 24,000 |
1995/08/01 | 599 | 599 | 585 | 590 | 6,000 |
1995/07/31 | 615 | 615 | 610 | 611 | 12,000 |
1995/07/28 | 615 | 623 | 615 | 623 | 16,000 |
1995/07/27 | 615 | 615 | 615 | 615 | 4,000 |
1995/07/26 | 617 | 617 | 587 | 587 | 6,000 |
1995/07/25 | 627 | 627 | 627 | 627 | 10,000 |
1995/07/24 | 627 | 627 | 623 | 623 | 3,000 |
1995/07/21 | 629 | 629 | 627 | 627 | 10,000 |
1995/07/20 | 610 | 610 | 599 | 599 | 18,000 |
1995/07/19 | 609 | 615 | 605 | 615 | 20,000 |
1995/07/18 | 647 | 647 | 629 | 629 | 28,000 |
1995/07/17 | 625 | 648 | 625 | 639 | 18,000 |
1995/07/14 | 591 | 615 | 590 | 615 | 33,000 |
1995/07/13 | 590 | 600 | 590 | 591 | 25,000 |
1995/07/12 | 600 | 610 | 580 | 600 | 34,000 |
1995/07/11 | 575 | 595 | 570 | 595 | 18,000 |
1995/07/10 | 579 | 585 | 570 | 570 | 34,000 |
1995/07/07 | 535 | 574 | 530 | 550 | 66,000 |
1995/07/06 | 515 | 515 | 511 | 515 | 35,000 |
1995/07/05 | 510 | 510 | 505 | 507 | 13,000 |
1995/07/04 | 502 | 510 | 502 | 510 | 6,000 |
1995/07/03 | 510 | 510 | 501 | 501 | 6,000 |
1995/06/30 | 502 | 513 | 501 | 513 | 6,000 |
1995/06/29 | 513 | 513 | 500 | 509 | 23,000 |
1995/06/28 | 507 | 510 | 501 | 501 | 18,000 |
1995/06/27 | 515 | 515 | 507 | 507 | 8,000 |
1995/06/26 | 530 | 530 | 510 | 510 | 20,000 |
1995/06/23 | 507 | 520 | 507 | 520 | 18,000 |
1995/06/22 | 509 | 510 | 506 | 506 | 7,000 |
1995/06/21 | 510 | 510 | 510 | 510 | 20,000 |
1995/06/20 | 506 | 506 | 505 | 505 | 5,000 |
1995/06/19 | 501 | 501 | 501 | 501 | 23,000 |
1995/06/16 | 501 | 510 | 501 | 501 | 29,000 |
1995/06/15 | 500 | 500 | 490 | 490 | 51,000 |
1995/06/14 | 499 | 499 | 490 | 490 | 24,000 |
1995/06/13 | 501 | 501 | 487 | 490 | 24,000 |
1995/06/12 | 526 | 530 | 511 | 511 | 14,000 |
1995/06/09 | 530 | 533 | 523 | 530 | 26,000 |
1995/06/08 | 549 | 549 | 536 | 540 | 30,000 |
1995/06/07 | 560 | 563 | 540 | 550 | 9,000 |
1995/06/06 | 561 | 562 | 561 | 562 | 9,000 |
1995/06/05 | 580 | 580 | 579 | 579 | 3,000 |
1995/06/02 | 580 | 590 | 580 | 590 | 7,000 |
1995/06/01 | 560 | 560 | 560 | 560 | 2,000 |
1995/05/31 | 580 | 580 | 560 | 560 | 5,000 |
1995/05/30 | 580 | 580 | 571 | 571 | 7,000 |
1995/05/29 | 581 | 581 | 580 | 580 | 5,000 |
1995/05/26 | 591 | 591 | 590 | 590 | 5,000 |
1995/05/25 | 585 | 590 | 580 | 581 | 14,000 |
1995/05/24 | 593 | 593 | 590 | 593 | 12,000 |
1995/05/23 | 593 | 593 | 592 | 593 | 6,000 |
1995/05/22 | 594 | 597 | 590 | 592 | 16,000 |
1995/05/19 | 600 | 600 | 590 | 590 | 11,000 |
1995/05/18 | 636 | 636 | 623 | 623 | 6,000 |
1995/05/17 | 659 | 659 | 659 | 659 | 17,000 |
1995/05/16 | 650 | 650 | 649 | 649 | 3,000 |
1995/05/15 | 628 | 651 | 628 | 651 | 4,000 |
1995/05/12 | 634 | 634 | 620 | 630 | 11,000 |
1995/05/11 | 638 | 638 | 635 | 635 | 2,000 |
1995/05/10 | 649 | 649 | 639 | 639 | 7,000 |
1995/05/09 | 650 | 650 | 647 | 647 | 4,000 |
1995/05/08 | 640 | 640 | 634 | 639 | 37,000 |
1995/05/02 | 660 | 660 | 655 | 660 | 19,000 |
1995/05/01 | 662 | 662 | 662 | 662 | 1,000 |
1995/04/28 | 662 | 663 | 660 | 663 | 19,000 |
1995/04/27 | 665 | 665 | 660 | 665 | 24,000 |
1995/04/26 | 665 | 665 | 660 | 661 | 21,000 |
1995/04/25 | 679 | 679 | 661 | 661 | 34,000 |
1995/04/24 | 670 | 670 | 660 | 670 | 54,000 |
1995/04/21 | 679 | 680 | 660 | 660 | 14,000 |
1995/04/20 | 641 | 660 | 641 | 660 | 64,000 |
1995/04/19 | 648 | 650 | 640 | 640 | 12,000 |
1995/04/18 | 650 | 650 | 650 | 650 | 2,000 |
1995/04/17 | 641 | 641 | 640 | 640 | 8,000 |
1995/04/14 | 650 | 665 | 641 | 641 | 25,000 |
1995/04/13 | 651 | 651 | 640 | 640 | 13,000 |
1995/04/12 | 640 | 640 | 640 | 640 | 20,000 |
1995/04/10 | 637 | 650 | 637 | 650 | 11,000 |
1995/04/07 | 635 | 635 | 635 | 635 | 4,000 |
1995/04/06 | 631 | 635 | 631 | 635 | 3,000 |
1995/04/05 | 622 | 622 | 620 | 621 | 13,000 |
1995/04/04 | 619 | 631 | 619 | 620 | 42,000 |
1995/03/31 | 700 | 700 | 699 | 699 | 15,000 |
1995/03/29 | 691 | 699 | 690 | 699 | 7,000 |
1995/03/27 | 636 | 656 | 636 | 637 | 33,000 |
1995/03/24 | 630 | 635 | 620 | 633 | 61,000 |
1995/03/23 | 650 | 651 | 630 | 640 | 58,000 |
1995/03/22 | 670 | 670 | 655 | 655 | 35,000 |
1995/03/20 | 725 | 725 | 660 | 660 | 69,000 |
1995/03/17 | 735 | 735 | 725 | 725 | 37,000 |
1995/03/16 | 735 | 739 | 735 | 735 | 743,000 |
1995/03/15 | 725 | 730 | 720 | 725 | 27,000 |
1995/03/14 | 714 | 714 | 705 | 710 | 52,000 |
1995/03/13 | 717 | 720 | 710 | 714 | 19,000 |
1995/03/10 | 728 | 730 | 720 | 727 | 46,000 |
1995/03/09 | 726 | 726 | 718 | 718 | 732,000 |
1995/03/08 | 725 | 725 | 716 | 716 | 22,000 |
1995/03/07 | 720 | 730 | 715 | 715 | 17,000 |
1995/03/06 | 712 | 730 | 711 | 720 | 36,000 |
1995/03/03 | 699 | 705 | 691 | 705 | 12,000 |
1995/03/02 | 685 | 710 | 685 | 710 | 11,000 |
1995/03/01 | 691 | 691 | 680 | 687 | 25,000 |
1995/02/28 | 700 | 700 | 691 | 691 | 81,000 |
1995/02/27 | 672 | 692 | 660 | 691 | 154,000 |
1995/02/24 | 690 | 690 | 682 | 682 | 25,000 |
1995/02/23 | 692 | 692 | 685 | 690 | 27,000 |
1995/02/22 | 696 | 700 | 690 | 692 | 20,000 |
1995/02/21 | 691 | 691 | 686 | 690 | 14,000 |
1995/02/20 | 720 | 720 | 695 | 695 | 18,000 |
1995/02/17 | 687 | 710 | 687 | 710 | 23,000 |
1995/02/16 | 705 | 705 | 682 | 696 | 18,000 |
1995/02/15 | 725 | 725 | 705 | 705 | 39,000 |
1995/02/14 | 735 | 735 | 719 | 720 | 31,000 |
1995/02/13 | 722 | 730 | 722 | 726 | 12,000 |
1995/02/10 | 732 | 735 | 730 | 730 | 22,000 |
1995/02/09 | 735 | 735 | 735 | 735 | 1,000 |
1995/02/08 | 756 | 756 | 730 | 732 | 9,000 |
1995/02/07 | 755 | 756 | 750 | 756 | 5,000 |
1995/02/06 | 755 | 755 | 755 | 755 | 4,000 |
1995/02/03 | 765 | 765 | 760 | 760 | 7,000 |
1995/02/02 | 780 | 780 | 765 | 765 | 13,000 |
1995/02/01 | 771 | 780 | 765 | 765 | 20,000 |
1995/01/31 | 768 | 772 | 760 | 770 | 50,000 |
1995/01/30 | 766 | 771 | 755 | 760 | 38,000 |
1995/01/27 | 756 | 765 | 755 | 765 | 12,000 |
1995/01/26 | 770 | 780 | 755 | 755 | 22,000 |
1995/01/25 | 730 | 753 | 730 | 753 | 59,000 |
1995/01/24 | 710 | 737 | 710 | 725 | 53,000 |
1995/01/23 | 778 | 778 | 730 | 730 | 40,000 |
1995/01/20 | 791 | 791 | 769 | 771 | 29,000 |
1995/01/19 | 810 | 810 | 791 | 792 | 41,000 |
1995/01/18 | 802 | 810 | 800 | 800 | 42,000 |
1995/01/17 | 805 | 815 | 805 | 812 | 9,000 |
1995/01/13 | 810 | 814 | 805 | 812 | 83,000 |
1995/01/12 | 812 | 812 | 810 | 810 | 28,000 |
1995/01/11 | 815 | 820 | 812 | 812 | 11,000 |
1995/01/10 | 817 | 817 | 812 | 813 | 19,000 |
1995/01/09 | 822 | 822 | 815 | 816 | 7,000 |
1995/01/06 | 815 | 815 | 810 | 812 | 14,000 |
1995/01/05 | 840 | 840 | 825 | 835 | 29,000 |
1995/01/04 | 825 | 826 | 825 | 826 | 2,000 |