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
2002/12/30 317 326 313 313 4,000
2002/12/27 325 328 319 327 32,000
2002/12/26 327 327 309 325 22,000
2002/12/25 309 314 308 313 22,000
2002/12/24 308 308 300 304 23,000
2002/12/20 318 318 295 298 37,000
2002/12/19 293 298 292 298 20,000
2002/12/18 306 306 296 296 30,000
2002/12/17 329 329 306 306 24,000
2002/12/16 330 332 328 329 22,000
2002/12/13 342 348 335 335 82,000
2002/12/12 343 345 342 342 16,000
2002/12/11 342 348 342 348 13,000
2002/12/10 328 345 328 341 32,000
2002/12/09 340 340 336 338 17,000
2002/12/06 357 357 340 345 24,000
2002/12/05 343 348 341 342 16,000
2002/12/04 341 356 341 356 19,000
2002/12/03 358 359 346 351 55,000
2002/12/02 360 360 350 354 40,000
2002/11/29 341 354 338 350 41,000
2002/11/28 343 345 337 340 37,000
2002/11/27 346 348 345 348 29,000
2002/11/26 357 357 341 341 30,000
2002/11/25 357 357 347 354 31,000
2002/11/22 350 350 340 340 23,000
2002/11/21 355 355 350 350 7,000
2002/11/20 333 355 333 355 33,000
2002/11/19 351 351 343 343 35,000
2002/11/18 357 357 347 350 13,000
2002/11/15 359 359 351 352 34,000
2002/11/14 356 356 350 350 32,000
2002/11/13 355 360 355 357 18,000
2002/11/12 360 360 355 355 7,000
2002/11/11 368 368 355 358 13,000
2002/11/08 361 361 351 358 20,000
2002/11/07 361 361 358 360 21,000
2002/11/06 373 377 370 370 23,000
2002/11/05 375 375 362 368 16,000
2002/11/01 368 368 352 355 10,000
2002/10/31 362 364 351 357 14,000
2002/10/30 380 380 358 358 70,000
2002/10/29 381 393 381 390 4,000
2002/10/28 400 400 380 380 14,000
2002/10/25 378 390 378 390 23,000
2002/10/24 378 391 378 387 23,000
2002/10/23 387 395 379 393 21,000
2002/10/22 405 405 386 386 21,000
2002/10/21 386 399 386 399 28,000
2002/10/18 368 376 367 376 34,000
2002/10/17 381 381 361 361 21,000
2002/10/16 387 387 377 380 23,000
2002/10/15 393 394 373 373 75,000
2002/10/11 380 382 371 378 16,000
2002/10/10 372 377 350 360 48,000
2002/10/09 406 406 387 387 29,000
2002/10/08 402 410 402 407 15,000
2002/10/07 426 426 414 414 40,000
2002/10/04 430 440 426 426 22,000
2002/10/03 459 459 452 452 17,000
2002/10/02 460 460 449 449 34,000
2002/10/01 449 453 447 450 41,000
2002/09/30 470 470 457 464 25,000
2002/09/27 475 475 460 460 19,000
2002/09/26 475 475 455 460 25,000
2002/09/25 462 464 450 455 19,000
2002/09/24 455 460 455 460 9,000
2002/09/20 460 474 450 469 17,000
2002/09/19 469 485 464 474 28,000
2002/09/18 461 461 457 460 19,000
2002/09/17 469 474 469 474 22,000
2002/09/13 469 469 460 469 79,000
2002/09/12 450 455 450 455 11,000
2002/09/11 455 455 450 451 9,000
2002/09/10 441 459 439 454 18,000
2002/09/09 430 448 430 448 10,000
2002/09/06 430 430 425 430 13,000
2002/09/05 430 435 427 435 31,000
2002/09/04 440 440 430 430 50,000
2002/09/03 450 451 440 444 47,000
2002/09/02 466 466 455 455 18,000
2002/08/30 465 467 460 461 8,000
2002/08/29 467 467 460 460 17,000
2002/08/28 468 489 467 468 17,000
2002/08/27 480 480 465 468 27,000
2002/08/26 468 490 468 490 53,000
2002/08/23 462 470 462 469 25,000
2002/08/22 465 472 464 472 25,000
2002/08/21 465 476 464 464 22,000
2002/08/20 474 477 464 464 18,000
2002/08/19 476 481 470 473 22,000
2002/08/16 491 491 481 481 10,000
2002/08/15 510 510 490 490 20,000
2002/08/14 498 500 493 498 8,000
2002/08/13 493 493 488 490 8,000
2002/08/12 512 512 490 493 11,000
2002/08/09 493 517 493 517 18,000
2002/08/08 481 491 478 478 15,000
2002/08/07 482 482 481 481 3,000
2002/08/06 465 469 461 462 8,000
2002/08/05 490 490 466 466 20,000
2002/08/02 482 485 477 485 12,000
2002/08/01 498 499 489 489 26,000
2002/07/31 492 495 492 495 7,000
2002/07/30 503 503 491 501 8,000
2002/07/29 481 489 481 489 22,000
2002/07/26 520 520 490 490 24,000
2002/07/25 505 510 491 496 19,000
2002/07/24 505 509 504 504 9,000
2002/07/23 494 498 494 498 5,000
2002/07/22 511 524 507 514 24,000
2002/07/19 513 513 496 496 32,000
2002/07/18 498 535 498 535 58,000
2002/07/17 494 500 485 500 25,000
2002/07/16 491 499 480 495 24,000
2002/07/15 529 529 495 495 25,000
2002/07/12 506 506 495 495 22,000
2002/07/11 507 507 501 506 9,000
2002/07/10 506 513 505 513 42,000
2002/07/09 519 528 505 526 31,000
2002/07/08 540 540 517 519 25,000
2002/07/05 498 500 496 496 4,000
2002/07/04 495 506 495 497 16,000
2002/07/03 494 517 491 495 26,000
2002/07/02 491 492 491 492 5,000
2002/07/01 490 495 480 480 8,000
2002/06/28 462 483 462 470 22,000
2002/06/27 471 476 460 460 56,000
2002/06/26 510 510 481 481 35,000
2002/06/25 500 501 499 500 18,000
2002/06/24 500 503 499 500 17,000
2002/06/21 500 507 500 501 11,000
2002/06/20 500 504 499 500 21,000
2002/06/19 500 513 500 500 20,000
2002/06/18 510 510 499 505 27,000
2002/06/17 511 511 485 485 36,000
2002/06/14 528 529 500 505 144,000
2002/06/13 545 545 535 535 8,000
2002/06/12 542 547 541 547 5,000
2002/06/11 535 548 535 548 9,000
2002/06/10 550 550 531 535 58,000
2002/06/07 560 564 530 564 39,000
2002/06/06 567 567 545 550 54,000
2002/06/05 570 571 565 567 18,000
2002/06/04 561 571 560 571 13,000
2002/06/03 560 561 560 560 62,000
2002/05/31 575 578 571 571 15,000
2002/05/30 580 580 579 579 18,000
2002/05/29 585 585 579 580 17,000
2002/05/28 565 575 561 575 102,000
2002/05/27 590 612 555 565 118,000
2002/05/24 576 589 576 589 16,000
2002/05/23 581 590 573 575 51,000
2002/05/22 578 592 575 579 23,000
2002/05/21 577 578 574 577 15,000
2002/05/20 575 579 573 576 39,000
2002/05/17 575 576 565 575 88,000
2002/05/16 575 575 570 572 27,000
2002/05/15 595 595 576 576 17,000
2002/05/14 581 582 565 575 52,000
2002/05/13 589 589 580 581 9,000
2002/05/10 599 599 595 596 23,000
2002/05/09 593 593 580 589 38,000
2002/05/08 577 592 577 583 39,000
2002/05/07 570 577 566 576 109,000
2002/05/02 623 623 610 610 20,000
2002/05/01 620 623 616 623 45,000
2002/04/30 621 635 610 620 94,000
2002/04/26 610 630 605 630 76,000
2002/04/25 609 613 604 604 33,000
2002/04/24 609 610 593 610 65,000
2002/04/23 609 609 600 609 36,000
2002/04/22 610 615 600 606 39,000
2002/04/19 592 613 588 609 86,000
2002/04/18 585 595 585 592 34,000
2002/04/17 592 600 580 585 74,000
2002/04/16 580 590 572 590 89,000
2002/04/15 565 580 565 580 55,000
2002/04/12 582 582 570 572 37,000
2002/04/11 596 596 580 580 47,000
2002/04/10 610 610 586 588 35,000
2002/04/09 625 625 609 610 52,000
2002/04/08 603 640 599 630 177,000
2002/04/05 585 610 585 601 395,000
2002/04/04 563 563 553 553 24,000
2002/04/03 546 565 526 564 35,000
2002/04/02 531 555 531 545 28,000
2002/04/01 525 530 522 522 25,000
2002/03/29 539 550 520 520 27,000
2002/03/28 555 555 535 536 18,000
2002/03/27 574 574 545 551 33,000
2002/03/26 572 572 540 559 35,000
2002/03/25 580 580 550 565 48,000
2002/03/22 556 575 556 567 56,000
2002/03/20 583 584 565 566 84,000
2002/03/19 546 579 546 579 119,000
2002/03/18 555 555 542 542 20,000
2002/03/15 559 569 542 542 119,000
2002/03/14 549 550 540 549 82,000
2002/03/13 550 565 541 558 249,000
2002/03/12 510 515 501 510 71,000
2002/03/11 545 545 518 518 48,000
2002/03/08 525 547 525 525 106,000
2002/03/07 520 521 515 521 21,000
2002/03/06 508 510 495 510 15,000
2002/03/05 515 522 508 508 17,000
2002/03/04 518 518 490 515 69,000
2002/03/01 483 483 470 483 51,000
2002/02/28 485 490 485 489 48,000
2002/02/27 490 490 482 485 53,000
2002/02/26 459 490 459 490 112,000
2002/02/25 450 450 442 449 24,000
2002/02/22 449 449 431 440 35,000
2002/02/21 428 449 428 447 25,000
2002/02/20 430 435 421 428 72,000
2002/02/19 438 438 434 437 21,000
2002/02/18 445 445 429 438 60,000
2002/02/15 456 456 440 445 79,000
2002/02/14 460 460 451 451 73,000
2002/02/13 456 460 455 460 34,000
2002/02/12 449 457 449 456 37,000
2002/02/08 446 449 446 448 32,000
2002/02/07 440 440 435 436 16,000
2002/02/06 425 430 423 430 18,000
2002/02/05 430 435 425 430 46,000
2002/02/04 431 435 430 430 28,000
2002/02/01 428 429 423 426 27,000
2002/01/31 439 439 435 438 12,000
2002/01/30 436 436 434 436 8,000
2002/01/29 439 439 434 434 51,000
2002/01/28 445 445 438 439 45,000
2002/01/25 445 445 439 440 53,000
2002/01/24 443 450 438 445 66,000
2002/01/23 449 450 444 444 26,000
2002/01/22 454 461 449 449 37,000
2002/01/21 454 457 453 453 30,000
2002/01/18 460 460 451 454 35,000
2002/01/17 455 455 452 455 11,000
2002/01/16 469 469 460 460 20,000
2002/01/15 485 485 469 469 27,000
2002/01/11 475 475 446 450 88,000
2002/01/10 485 485 475 475 36,000
2002/01/09 504 504 480 485 73,000
2002/01/08 544 544 519 519 17,000
2002/01/07 535 536 534 534 23,000
2002/01/04 525 530 524 530 13,000

このページの先頭へ