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 |
---|---|---|---|---|---|
1999/12/30 | 438 | 438 | 430 | 430 | 23,000 |
1999/12/29 | 440 | 445 | 435 | 436 | 20,000 |
1999/12/28 | 455 | 455 | 435 | 435 | 36,000 |
1999/12/27 | 460 | 461 | 455 | 455 | 20,000 |
1999/12/24 | 476 | 476 | 458 | 464 | 46,000 |
1999/12/22 | 459 | 460 | 455 | 455 | 34,000 |
1999/12/21 | 461 | 461 | 460 | 460 | 18,000 |
1999/12/20 | 514 | 514 | 461 | 462 | 38,000 |
1999/12/17 | 450 | 479 | 450 | 479 | 45,000 |
1999/12/16 | 464 | 464 | 455 | 455 | 20,000 |
1999/12/15 | 473 | 481 | 458 | 460 | 51,000 |
1999/12/14 | 461 | 481 | 460 | 463 | 22,000 |
1999/12/13 | 473 | 473 | 455 | 457 | 41,000 |
1999/12/10 | 480 | 486 | 475 | 475 | 55,000 |
1999/12/09 | 500 | 500 | 495 | 495 | 6,000 |
1999/12/08 | 501 | 506 | 499 | 500 | 30,000 |
1999/12/07 | 484 | 491 | 473 | 490 | 43,000 |
1999/12/06 | 488 | 488 | 470 | 485 | 56,000 |
1999/12/03 | 493 | 493 | 477 | 489 | 38,000 |
1999/12/02 | 500 | 501 | 498 | 498 | 22,000 |
1999/12/01 | 505 | 505 | 498 | 500 | 62,000 |
1999/11/30 | 514 | 514 | 506 | 506 | 53,000 |
1999/11/29 | 519 | 519 | 510 | 512 | 53,000 |
1999/11/26 | 538 | 538 | 520 | 520 | 113,000 |
1999/11/25 | 526 | 538 | 526 | 535 | 108,000 |
1999/11/24 | 519 | 535 | 513 | 531 | 175,000 |
1999/11/22 | 533 | 540 | 520 | 520 | 31,000 |
1999/11/19 | 522 | 528 | 521 | 523 | 51,000 |
1999/11/18 | 520 | 529 | 511 | 511 | 33,000 |
1999/11/17 | 498 | 501 | 497 | 497 | 94,000 |
1999/11/16 | 500 | 505 | 495 | 497 | 99,000 |
1999/11/15 | 548 | 551 | 523 | 523 | 139,000 |
1999/11/12 | 501 | 534 | 501 | 528 | 34,000 |
1999/11/11 | 524 | 524 | 487 | 488 | 161,000 |
1999/11/10 | 538 | 538 | 515 | 524 | 144,000 |
1999/11/09 | 590 | 590 | 510 | 528 | 397,000 |
1999/11/08 | 615 | 630 | 590 | 590 | 601,000 |
1999/11/05 | 570 | 608 | 566 | 605 | 551,000 |
1999/11/04 | 564 | 570 | 548 | 564 | 267,000 |
1999/11/02 | 545 | 565 | 535 | 565 | 266,000 |
1999/11/01 | 550 | 550 | 540 | 545 | 93,000 |
1999/10/29 | 540 | 548 | 530 | 545 | 173,000 |
1999/10/28 | 530 | 541 | 521 | 540 | 131,000 |
1999/10/27 | 530 | 555 | 520 | 529 | 289,000 |
1999/10/26 | 505 | 518 | 498 | 518 | 70,000 |
1999/10/25 | 497 | 500 | 487 | 495 | 21,000 |
1999/10/22 | 497 | 501 | 492 | 500 | 57,000 |
1999/10/21 | 496 | 507 | 496 | 500 | 35,000 |
1999/10/20 | 500 | 520 | 496 | 496 | 36,000 |
1999/10/19 | 479 | 482 | 475 | 481 | 45,000 |
1999/10/18 | 475 | 483 | 475 | 480 | 65,000 |
1999/10/15 | 505 | 505 | 500 | 500 | 53,000 |
1999/10/14 | 500 | 505 | 491 | 501 | 38,000 |
1999/10/13 | 511 | 512 | 494 | 500 | 41,000 |
1999/10/12 | 510 | 512 | 503 | 512 | 117,000 |
1999/10/08 | 470 | 480 | 466 | 470 | 22,000 |
1999/10/07 | 465 | 475 | 465 | 475 | 22,000 |
1999/10/06 | 465 | 475 | 460 | 473 | 16,000 |
1999/10/05 | 462 | 467 | 460 | 460 | 28,000 |
1999/10/04 | 464 | 464 | 461 | 461 | 21,000 |
1999/10/01 | 460 | 465 | 460 | 465 | 52,000 |
1999/09/30 | 480 | 498 | 474 | 490 | 18,000 |
1999/09/29 | 485 | 485 | 471 | 475 | 8,000 |
1999/09/28 | 508 | 508 | 475 | 482 | 24,000 |
1999/09/27 | 468 | 495 | 456 | 495 | 62,000 |
1999/09/24 | 475 | 479 | 463 | 470 | 45,000 |
1999/09/22 | 450 | 471 | 450 | 471 | 32,000 |
1999/09/21 | 494 | 494 | 480 | 485 | 25,000 |
1999/09/20 | 500 | 500 | 480 | 481 | 22,000 |
1999/09/17 | 481 | 482 | 471 | 480 | 29,000 |
1999/09/16 | 473 | 488 | 471 | 472 | 20,000 |
1999/09/14 | 480 | 480 | 468 | 470 | 90,000 |
1999/09/13 | 500 | 511 | 490 | 490 | 54,000 |
1999/09/10 | 512 | 512 | 507 | 509 | 74,000 |
1999/09/09 | 520 | 520 | 507 | 508 | 45,000 |
1999/09/08 | 501 | 513 | 500 | 506 | 71,000 |
1999/09/07 | 510 | 510 | 491 | 499 | 30,000 |
1999/09/06 | 490 | 510 | 487 | 487 | 24,000 |
1999/09/03 | 480 | 482 | 477 | 482 | 13,000 |
1999/09/02 | 500 | 500 | 477 | 480 | 32,000 |
1999/09/01 | 510 | 510 | 498 | 500 | 39,000 |
1999/08/31 | 509 | 510 | 509 | 510 | 8,000 |
1999/08/30 | 510 | 510 | 490 | 490 | 15,000 |
1999/08/27 | 489 | 513 | 478 | 480 | 46,000 |
1999/08/26 | 510 | 510 | 480 | 484 | 46,000 |
1999/08/25 | 510 | 510 | 501 | 501 | 4,000 |
1999/08/24 | 520 | 520 | 501 | 514 | 16,000 |
1999/08/23 | 497 | 505 | 497 | 498 | 29,000 |
1999/08/20 | 521 | 521 | 500 | 500 | 36,000 |
1999/08/19 | 510 | 531 | 510 | 521 | 98,000 |
1999/08/18 | 545 | 546 | 530 | 540 | 132,000 |
1999/08/17 | 520 | 548 | 520 | 548 | 227,000 |
1999/08/16 | 525 | 530 | 521 | 529 | 180,000 |
1999/08/13 | 518 | 535 | 501 | 520 | 422,000 |
1999/08/12 | 463 | 518 | 463 | 512 | 249,000 |
1999/08/11 | 450 | 474 | 448 | 468 | 79,000 |
1999/08/10 | 445 | 445 | 444 | 445 | 33,000 |
1999/08/09 | 444 | 445 | 444 | 445 | 28,000 |
1999/08/06 | 460 | 460 | 445 | 445 | 93,000 |
1999/08/05 | 470 | 470 | 463 | 465 | 14,000 |
1999/08/04 | 462 | 475 | 462 | 474 | 44,000 |
1999/08/03 | 485 | 485 | 477 | 477 | 41,000 |
1999/08/02 | 465 | 480 | 460 | 480 | 41,000 |
1999/07/30 | 461 | 462 | 461 | 462 | 34,000 |
1999/07/29 | 475 | 475 | 456 | 461 | 13,000 |
1999/07/28 | 480 | 480 | 475 | 475 | 5,000 |
1999/07/27 | 488 | 488 | 470 | 470 | 22,000 |
1999/07/26 | 467 | 468 | 465 | 468 | 14,000 |
1999/07/23 | 470 | 470 | 450 | 457 | 49,000 |
1999/07/22 | 490 | 490 | 470 | 470 | 20,000 |
1999/07/21 | 500 | 500 | 491 | 497 | 91,000 |
1999/07/19 | 494 | 500 | 489 | 495 | 54,000 |
1999/07/16 | 499 | 505 | 490 | 491 | 110,000 |
1999/07/15 | 500 | 514 | 494 | 495 | 138,000 |
1999/07/14 | 480 | 494 | 480 | 494 | 77,000 |
1999/07/13 | 475 | 485 | 475 | 481 | 62,000 |
1999/07/12 | 480 | 485 | 472 | 472 | 47,000 |
1999/07/09 | 475 | 480 | 470 | 478 | 51,000 |
1999/07/08 | 475 | 485 | 471 | 475 | 75,000 |
1999/07/07 | 461 | 470 | 460 | 470 | 77,000 |
1999/07/06 | 465 | 465 | 455 | 455 | 54,000 |
1999/07/05 | 463 | 465 | 460 | 460 | 36,000 |
1999/07/02 | 455 | 465 | 453 | 453 | 31,000 |
1999/07/01 | 464 | 464 | 450 | 453 | 56,000 |
1999/06/30 | 462 | 464 | 456 | 461 | 42,000 |
1999/06/29 | 465 | 465 | 455 | 459 | 33,000 |
1999/06/28 | 468 | 468 | 456 | 456 | 75,000 |
1999/06/25 | 447 | 450 | 438 | 438 | 22,000 |
1999/06/24 | 465 | 469 | 445 | 457 | 55,000 |
1999/06/23 | 450 | 470 | 447 | 460 | 108,000 |
1999/06/22 | 446 | 446 | 439 | 445 | 24,000 |
1999/06/21 | 445 | 447 | 440 | 445 | 53,000 |
1999/06/18 | 435 | 440 | 435 | 440 | 17,000 |
1999/06/17 | 445 | 445 | 433 | 439 | 16,000 |
1999/06/16 | 445 | 445 | 440 | 442 | 21,000 |
1999/06/15 | 443 | 449 | 430 | 430 | 62,000 |
1999/06/14 | 440 | 440 | 430 | 437 | 23,000 |
1999/06/11 | 435 | 439 | 430 | 430 | 34,000 |
1999/06/10 | 410 | 430 | 410 | 430 | 27,000 |
1999/06/09 | 410 | 420 | 410 | 411 | 4,000 |
1999/06/08 | 403 | 410 | 403 | 410 | 15,000 |
1999/06/07 | 406 | 420 | 406 | 415 | 13,000 |
1999/06/04 | 401 | 406 | 400 | 406 | 14,000 |
1999/06/03 | 400 | 410 | 390 | 400 | 14,000 |
1999/06/02 | 410 | 410 | 400 | 400 | 11,000 |
1999/06/01 | 390 | 405 | 386 | 405 | 15,000 |
1999/05/31 | 396 | 398 | 390 | 390 | 12,000 |
1999/05/28 | 403 | 410 | 395 | 395 | 20,000 |
1999/05/27 | 415 | 419 | 405 | 405 | 15,000 |
1999/05/26 | 420 | 420 | 409 | 420 | 9,000 |
1999/05/25 | 410 | 414 | 409 | 409 | 19,000 |
1999/05/24 | 404 | 409 | 404 | 409 | 5,000 |
1999/05/21 | 408 | 408 | 401 | 404 | 26,000 |
1999/05/20 | 401 | 410 | 401 | 409 | 24,000 |
1999/05/19 | 425 | 425 | 406 | 406 | 21,000 |
1999/05/18 | 427 | 439 | 427 | 427 | 17,000 |
1999/05/17 | 450 | 450 | 440 | 441 | 29,000 |
1999/05/14 | 440 | 443 | 435 | 442 | 31,000 |
1999/05/13 | 438 | 443 | 435 | 435 | 16,000 |
1999/05/12 | 440 | 449 | 435 | 435 | 45,000 |
1999/05/11 | 440 | 455 | 439 | 450 | 112,000 |
1999/05/10 | 438 | 440 | 437 | 440 | 15,000 |
1999/05/07 | 447 | 447 | 435 | 435 | 40,000 |
1999/05/06 | 441 | 442 | 435 | 435 | 14,000 |
1999/04/30 | 445 | 445 | 427 | 432 | 22,000 |
1999/04/28 | 421 | 447 | 421 | 445 | 110,000 |
1999/04/27 | 432 | 432 | 421 | 424 | 67,000 |
1999/04/26 | 429 | 440 | 426 | 435 | 84,000 |
1999/04/23 | 425 | 430 | 423 | 424 | 73,000 |
1999/04/22 | 405 | 420 | 400 | 419 | 39,000 |
1999/04/21 | 408 | 410 | 395 | 405 | 8,000 |
1999/04/20 | 397 | 405 | 385 | 405 | 39,000 |
1999/04/19 | 419 | 420 | 410 | 412 | 20,000 |
1999/04/16 | 407 | 425 | 407 | 419 | 43,000 |
1999/04/15 | 430 | 433 | 417 | 417 | 68,000 |
1999/04/14 | 412 | 420 | 405 | 405 | 30,000 |
1999/04/13 | 416 | 421 | 415 | 420 | 22,000 |
1999/04/12 | 424 | 424 | 411 | 416 | 32,000 |
1999/04/09 | 429 | 430 | 419 | 423 | 85,000 |
1999/04/08 | 433 | 433 | 411 | 419 | 145,000 |
1999/04/07 | 410 | 438 | 407 | 435 | 214,000 |
1999/04/06 | 378 | 383 | 373 | 380 | 48,000 |
1999/04/05 | 350 | 373 | 350 | 373 | 71,000 |
1999/04/02 | 374 | 375 | 370 | 370 | 20,000 |
1999/04/01 | 370 | 375 | 370 | 373 | 48,000 |
1999/03/31 | 365 | 369 | 362 | 362 | 8,000 |
1999/03/30 | 360 | 360 | 355 | 355 | 7,000 |
1999/03/29 | 360 | 360 | 345 | 345 | 16,000 |
1999/03/26 | 360 | 370 | 360 | 365 | 29,000 |
1999/03/25 | 368 | 370 | 361 | 364 | 25,000 |
1999/03/24 | 360 | 362 | 360 | 360 | 13,000 |
1999/03/23 | 368 | 370 | 368 | 368 | 27,000 |
1999/03/19 | 367 | 370 | 366 | 370 | 19,000 |
1999/03/18 | 373 | 373 | 362 | 362 | 35,000 |
1999/03/17 | 369 | 378 | 363 | 368 | 70,000 |
1999/03/16 | 360 | 370 | 360 | 362 | 32,000 |
1999/03/15 | 370 | 370 | 360 | 370 | 39,000 |
1999/03/12 | 361 | 365 | 357 | 357 | 48,000 |
1999/03/11 | 355 | 367 | 355 | 366 | 29,000 |
1999/03/10 | 355 | 359 | 353 | 355 | 47,000 |
1999/03/09 | 359 | 359 | 353 | 355 | 28,000 |
1999/03/08 | 357 | 364 | 356 | 356 | 48,000 |
1999/03/05 | 355 | 355 | 350 | 353 | 44,000 |
1999/03/04 | 342 | 354 | 342 | 350 | 45,000 |
1999/03/03 | 336 | 343 | 335 | 342 | 45,000 |
1999/03/02 | 343 | 343 | 337 | 337 | 14,000 |
1999/03/01 | 333 | 348 | 333 | 343 | 21,000 |
1999/02/26 | 345 | 345 | 333 | 333 | 15,000 |
1999/02/25 | 330 | 330 | 327 | 327 | 11,000 |
1999/02/24 | 324 | 329 | 324 | 326 | 17,000 |
1999/02/23 | 324 | 329 | 323 | 323 | 11,000 |
1999/02/22 | 323 | 323 | 316 | 320 | 25,000 |
1999/02/19 | 321 | 325 | 320 | 322 | 33,000 |
1999/02/18 | 328 | 328 | 323 | 323 | 7,000 |
1999/02/17 | 330 | 330 | 320 | 323 | 47,000 |
1999/02/16 | 326 | 329 | 326 | 329 | 18,000 |
1999/02/15 | 340 | 345 | 325 | 326 | 47,000 |
1999/02/12 | 326 | 328 | 323 | 325 | 23,000 |
1999/02/10 | 325 | 325 | 322 | 325 | 33,000 |
1999/02/09 | 334 | 335 | 328 | 328 | 35,000 |
1999/02/08 | 334 | 336 | 334 | 334 | 12,000 |
1999/02/05 | 340 | 341 | 333 | 337 | 19,000 |
1999/02/04 | 346 | 350 | 346 | 346 | 30,000 |
1999/02/03 | 350 | 370 | 346 | 361 | 98,000 |
1999/02/02 | 347 | 348 | 338 | 338 | 12,000 |
1999/02/01 | 334 | 344 | 334 | 343 | 6,000 |
1999/01/29 | 330 | 332 | 330 | 332 | 9,000 |
1999/01/28 | 347 | 348 | 330 | 330 | 8,000 |
1999/01/27 | 350 | 350 | 340 | 350 | 8,000 |
1999/01/26 | 350 | 350 | 328 | 350 | 22,000 |
1999/01/25 | 327 | 327 | 327 | 327 | 1,000 |
1999/01/22 | 327 | 346 | 326 | 326 | 17,000 |
1999/01/21 | 331 | 333 | 321 | 326 | 11,000 |
1999/01/20 | 348 | 348 | 328 | 330 | 11,000 |
1999/01/19 | 344 | 349 | 344 | 348 | 3,000 |
1999/01/18 | 318 | 344 | 318 | 344 | 10,000 |
1999/01/14 | 336 | 354 | 336 | 353 | 34,000 |
1999/01/13 | 330 | 331 | 321 | 331 | 18,000 |
1999/01/12 | 339 | 339 | 330 | 335 | 5,000 |
1999/01/11 | 322 | 339 | 322 | 339 | 8,000 |
1999/01/08 | 326 | 326 | 325 | 325 | 4,000 |
1999/01/07 | 321 | 322 | 320 | 320 | 10,000 |
1999/01/06 | 315 | 320 | 315 | 320 | 3,000 |
1999/01/05 | 310 | 315 | 310 | 315 | 11,000 |
1999/01/04 | 340 | 340 | 340 | 340 | 2,000 |