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 |