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
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

このページの先頭へ