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
2000/12/29 612 629 612 626 3,000
2000/12/28 623 630 622 622 4,000
2000/12/27 631 631 612 622 22,000
2000/12/26 665 665 630 631 11,000
2000/12/25 616 666 616 665 5,000
2000/12/22 613 614 603 603 8,000
2000/12/21 612 612 592 611 6,000
2000/12/20 629 630 600 612 39,000
2000/12/19 680 680 640 640 27,000
2000/12/18 702 702 681 681 11,000
2000/12/15 695 713 690 700 17,000
2000/12/14 700 710 695 695 21,000
2000/12/13 675 700 675 700 6,000
2000/12/12 685 686 675 675 53,000
2000/12/11 681 700 680 680 4,000
2000/12/08 680 685 670 680 44,000
2000/12/07 693 693 680 692 31,000
2000/12/06 722 722 696 696 11,000
2000/12/05 714 714 680 682 12,000
2000/12/04 718 719 701 719 24,000
2000/12/01 650 720 650 720 56,000
2000/11/30 650 659 639 640 31,000
2000/11/29 666 680 656 672 24,000
2000/11/28 699 699 679 679 31,000
2000/11/27 696 700 680 700 33,000
2000/11/24 682 698 682 693 6,000
2000/11/22 703 715 703 712 6,000
2000/11/21 713 713 680 707 41,000
2000/11/20 714 732 713 713 9,000
2000/11/17 718 718 711 712 15,000
2000/11/16 750 750 712 718 36,000
2000/11/15 780 781 760 760 23,000
2000/11/14 780 780 770 780 56,000
2000/11/13 750 769 750 769 39,000
2000/11/10 774 774 774 774 3,000
2000/11/09 770 777 745 777 37,000
2000/11/08 761 801 761 767 134,000
2000/11/07 750 761 746 761 27,000
2000/11/06 767 790 751 790 38,000
2000/11/02 779 779 767 767 7,000
2000/11/01 800 800 770 779 40,000
2000/10/31 780 799 780 780 33,000
2000/10/30 839 839 781 781 37,000
2000/10/27 810 850 810 850 471,000
2000/10/26 789 805 780 805 333,000
2000/10/25 770 790 764 790 155,000
2000/10/24 745 790 745 770 153,000
2000/10/23 726 735 726 735 30,000
2000/10/20 720 731 720 725 39,000
2000/10/19 720 720 710 712 27,000
2000/10/18 749 749 700 700 23,000
2000/10/17 760 760 750 750 19,000
2000/10/16 754 761 749 761 95,000
2000/10/13 720 730 711 722 68,000
2000/10/12 730 730 720 727 50,000
2000/10/11 740 740 729 731 28,000
2000/10/10 745 745 725 736 42,000
2000/10/06 690 759 690 754 190,000
2000/10/05 700 700 685 686 94,000
2000/10/04 710 711 690 699 21,000
2000/10/03 719 719 710 710 27,000
2000/10/02 700 745 680 724 42,000
2000/09/29 720 725 708 724 32,000
2000/09/28 720 720 705 706 90,000
2000/09/27 756 756 720 720 32,000
2000/09/26 779 779 758 760 36,000
2000/09/25 779 779 749 749 57,000
2000/09/22 762 775 759 760 91,000
2000/09/21 761 786 761 780 57,000
2000/09/20 760 779 760 761 26,000
2000/09/19 735 760 731 760 41,000
2000/09/18 740 760 740 745 41,000
2000/09/14 800 800 769 780 27,000
2000/09/13 775 799 769 799 103,000
2000/09/12 790 790 770 785 71,000
2000/09/11 804 807 780 800 103,000
2000/09/08 815 837 805 811 535,000
2000/09/07 765 815 765 810 625,000
2000/09/06 780 795 775 776 182,000
2000/09/05 765 788 765 775 155,000
2000/09/04 765 789 765 771 247,000
2000/09/01 760 785 750 760 344,000
2000/08/31 770 778 750 760 295,000
2000/08/30 740 780 730 775 819,000
2000/08/29 716 730 715 730 242,000
2000/08/28 701 715 698 715 252,000
2000/08/25 700 701 686 694 172,000
2000/08/24 690 717 685 710 430,000
2000/08/23 665 699 664 699 476,000
2000/08/22 622 665 622 660 191,000
2000/08/21 610 621 610 621 7,000
2000/08/18 624 640 606 640 47,000
2000/08/17 630 630 610 625 19,000
2000/08/16 630 639 625 625 44,000
2000/08/15 611 620 610 620 44,000
2000/08/14 595 595 591 591 11,000
2000/08/11 583 591 582 591 18,000
2000/08/10 582 588 582 583 15,000
2000/08/09 591 592 580 580 11,000
2000/08/08 592 592 581 590 7,000
2000/08/07 580 592 576 582 6,000
2000/08/04 580 608 580 605 29,000
2000/08/03 575 575 572 575 37,000
2000/08/02 604 604 571 571 18,000
2000/08/01 595 610 595 604 44,000
2000/07/31 609 609 579 600 98,000
2000/07/28 619 619 571 610 99,000
2000/07/27 615 625 580 619 39,000
2000/07/26 598 605 589 605 63,000
2000/07/25 570 590 570 590 42,000
2000/07/24 597 597 550 570 31,000
2000/07/21 609 611 600 601 29,000
2000/07/19 589 610 589 609 30,000
2000/07/18 640 640 615 629 49,000
2000/07/17 630 634 630 633 33,000
2000/07/14 634 634 615 625 43,000
2000/07/13 630 649 624 624 29,000
2000/07/12 630 634 620 624 26,000
2000/07/11 644 645 631 645 28,000
2000/07/10 664 664 645 645 27,000
2000/07/07 650 650 632 635 37,000
2000/07/06 645 650 625 631 106,000
2000/07/05 665 665 643 657 84,000
2000/07/04 639 679 639 666 168,000
2000/07/03 630 699 630 699 481,000
2000/06/30 601 629 600 620 246,000
2000/06/29 605 609 590 599 109,000
2000/06/28 584 620 580 610 292,000
2000/06/27 568 585 560 585 95,000
2000/06/26 550 566 550 566 96,000
2000/06/23 554 565 549 561 89,000
2000/06/22 550 561 550 561 84,000
2000/06/21 545 550 537 550 79,000
2000/06/20 540 546 539 543 98,000
2000/06/19 521 539 521 530 56,000
2000/06/16 526 530 512 512 31,000
2000/06/15 540 540 525 526 33,000
2000/06/14 529 530 520 521 28,000
2000/06/13 529 540 528 529 22,000
2000/06/12 530 531 522 527 36,000
2000/06/09 530 542 530 530 36,000
2000/06/08 549 549 532 532 50,000
2000/06/07 550 550 525 535 89,000
2000/06/06 525 532 525 532 42,000
2000/06/05 516 525 515 520 56,000
2000/06/02 515 518 511 516 86,000
2000/06/01 477 518 475 518 140,000
2000/05/31 531 540 526 527 20,000
2000/05/30 530 541 521 541 16,000
2000/05/29 540 546 530 530 10,000
2000/05/26 549 549 526 526 10,000
2000/05/25 539 540 522 540 63,000
2000/05/24 570 570 530 540 27,000
2000/05/23 560 569 558 565 57,000
2000/05/22 578 585 570 580 197,000
2000/05/19 570 578 560 570 130,000
2000/05/18 560 560 550 555 43,000
2000/05/17 550 580 550 570 80,000
2000/05/16 560 585 560 580 140,000
2000/05/15 590 590 560 560 82,000
2000/05/12 576 576 559 570 119,000
2000/05/11 522 570 522 570 114,000
2000/05/10 570 574 562 562 96,000
2000/05/09 560 573 560 565 223,000
2000/05/08 574 574 559 559 133,000
2000/05/02 569 570 550 554 251,000
2000/05/01 541 569 541 569 383,000
2000/04/28 520 547 519 536 546,000
2000/04/27 480 530 480 520 380,000
2000/04/26 493 493 480 485 70,000
2000/04/25 480 498 480 488 218,000
2000/04/24 460 475 460 460 33,000
2000/04/21 464 470 450 450 12,000
2000/04/20 475 480 470 480 32,000
2000/04/19 458 480 458 475 20,000
2000/04/18 480 480 458 458 28,000
2000/04/17 435 470 435 450 32,000
2000/04/14 480 485 470 485 76,000
2000/04/13 475 478 460 473 47,000
2000/04/12 470 475 467 475 24,000
2000/04/11 466 469 465 465 36,000
2000/04/10 467 470 462 462 27,000
2000/04/07 470 470 467 467 21,000
2000/04/06 472 472 466 467 21,000
2000/04/05 465 479 463 470 23,000
2000/04/04 460 465 460 465 27,000
2000/04/03 474 490 465 490 26,000
2000/03/31 490 490 474 474 12,000
2000/03/30 476 488 476 479 23,000
2000/03/29 490 490 465 465 37,000
2000/03/28 473 490 465 465 22,000
2000/03/27 476 476 470 475 21,000
2000/03/24 477 477 470 476 38,000
2000/03/23 472 475 471 471 35,000
2000/03/22 486 486 473 473 15,000
2000/03/21 491 491 486 486 31,000
2000/03/17 487 495 478 495 39,000
2000/03/16 475 476 475 476 12,000
2000/03/15 496 496 475 475 21,000
2000/03/14 483 498 471 471 32,000
2000/03/13 481 498 481 486 34,000
2000/03/10 510 510 481 481 99,000
2000/03/09 480 494 480 490 15,000
2000/03/08 482 489 480 480 22,000
2000/03/07 495 497 480 483 42,000
2000/03/06 500 500 480 480 39,000
2000/03/03 513 513 495 500 60,000
2000/03/02 494 510 492 507 135,000
2000/03/01 478 500 477 484 58,000
2000/02/29 473 480 473 477 46,000
2000/02/28 480 480 471 473 20,000
2000/02/25 475 479 470 475 37,000
2000/02/24 480 484 472 475 34,000
2000/02/23 451 484 451 484 48,000
2000/02/22 476 485 450 450 57,000
2000/02/21 485 485 480 480 44,000
2000/02/18 510 510 480 485 167,000
2000/02/17 493 514 490 502 315,000
2000/02/16 485 489 471 478 162,000
2000/02/15 480 480 465 470 185,000
2000/02/14 430 434 427 430 100,000
2000/02/10 436 440 430 431 114,000
2000/02/09 442 442 434 435 44,000
2000/02/08 442 445 439 439 27,000
2000/02/07 445 450 441 442 36,000
2000/02/04 450 452 442 445 57,000
2000/02/03 469 469 451 459 16,000
2000/02/02 457 465 448 460 51,000
2000/02/01 470 470 447 447 18,000
2000/01/31 454 454 446 447 21,000
2000/01/28 478 478 458 459 30,000
2000/01/27 460 478 452 470 41,000
2000/01/26 450 461 440 460 38,000
2000/01/25 430 437 428 428 38,000
2000/01/24 433 440 428 431 39,000
2000/01/21 435 438 430 430 51,000
2000/01/20 441 445 438 440 30,000
2000/01/19 449 449 441 441 18,000
2000/01/18 461 463 442 450 40,000
2000/01/17 451 460 440 459 87,000
2000/01/14 470 470 450 450 72,000
2000/01/13 442 450 442 450 22,000
2000/01/12 455 480 442 442 19,000
2000/01/11 437 450 437 445 25,000
2000/01/07 430 430 430 430 9,000
2000/01/06 430 435 430 435 10,000
2000/01/05 431 450 430 435 23,000
2000/01/04 465 465 425 430 25,000

このページの先頭へ