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 |
|---|---|---|---|---|---|
| 2003/12/30 | 555 | 555 | 550 | 555 | 23,000 |
| 2003/12/29 | 516 | 543 | 516 | 538 | 21,000 |
| 2003/12/26 | 523 | 523 | 515 | 516 | 15,000 |
| 2003/12/25 | 511 | 521 | 511 | 521 | 17,000 |
| 2003/12/24 | 517 | 517 | 512 | 512 | 24,000 |
| 2003/12/22 | 518 | 537 | 510 | 515 | 48,000 |
| 2003/12/19 | 520 | 523 | 512 | 519 | 31,000 |
| 2003/12/18 | 528 | 528 | 522 | 525 | 11,000 |
| 2003/12/17 | 526 | 530 | 526 | 530 | 12,000 |
| 2003/12/16 | 527 | 527 | 521 | 526 | 13,000 |
| 2003/12/15 | 549 | 549 | 510 | 526 | 71,000 |
| 2003/12/12 | 519 | 519 | 507 | 509 | 117,000 |
| 2003/12/11 | 510 | 510 | 506 | 506 | 16,000 |
| 2003/12/10 | 505 | 510 | 501 | 506 | 19,000 |
| 2003/12/09 | 525 | 525 | 515 | 515 | 15,000 |
| 2003/12/08 | 525 | 525 | 520 | 520 | 14,000 |
| 2003/12/05 | 527 | 536 | 524 | 525 | 30,000 |
| 2003/12/04 | 523 | 524 | 523 | 524 | 8,000 |
| 2003/12/03 | 518 | 522 | 518 | 522 | 6,000 |
| 2003/12/02 | 525 | 527 | 523 | 526 | 33,000 |
| 2003/12/01 | 523 | 526 | 520 | 520 | 24,000 |
| 2003/11/28 | 530 | 530 | 520 | 523 | 29,000 |
| 2003/11/27 | 535 | 537 | 533 | 533 | 15,000 |
| 2003/11/26 | 557 | 557 | 540 | 541 | 19,000 |
| 2003/11/25 | 560 | 561 | 530 | 540 | 43,000 |
| 2003/11/21 | 536 | 536 | 510 | 510 | 20,000 |
| 2003/11/20 | 504 | 506 | 504 | 505 | 8,000 |
| 2003/11/19 | 499 | 531 | 498 | 504 | 15,000 |
| 2003/11/18 | 502 | 502 | 491 | 500 | 17,000 |
| 2003/11/17 | 523 | 532 | 516 | 516 | 19,000 |
| 2003/11/14 | 538 | 545 | 537 | 543 | 45,000 |
| 2003/11/13 | 553 | 569 | 548 | 558 | 32,000 |
| 2003/11/12 | 571 | 573 | 563 | 563 | 23,000 |
| 2003/11/11 | 580 | 580 | 565 | 570 | 40,000 |
| 2003/11/10 | 588 | 588 | 575 | 581 | 24,000 |
| 2003/11/07 | 566 | 574 | 566 | 567 | 21,000 |
| 2003/11/06 | 580 | 580 | 557 | 560 | 26,000 |
| 2003/11/05 | 580 | 580 | 572 | 575 | 17,000 |
| 2003/11/04 | 585 | 590 | 580 | 583 | 96,000 |
| 2003/10/31 | 578 | 578 | 565 | 571 | 93,000 |
| 2003/10/30 | 575 | 575 | 570 | 570 | 60,000 |
| 2003/10/29 | 557 | 565 | 557 | 565 | 44,000 |
| 2003/10/28 | 559 | 559 | 555 | 557 | 44,000 |
| 2003/10/27 | 569 | 569 | 553 | 560 | 89,000 |
| 2003/10/24 | 533 | 585 | 533 | 539 | 139,000 |
| 2003/10/23 | 499 | 525 | 490 | 514 | 70,000 |
| 2003/10/22 | 506 | 506 | 502 | 502 | 17,000 |
| 2003/10/21 | 510 | 510 | 506 | 506 | 21,000 |
| 2003/10/20 | 513 | 516 | 512 | 513 | 32,000 |
| 2003/10/17 | 520 | 525 | 514 | 520 | 25,000 |
| 2003/10/16 | 520 | 520 | 515 | 515 | 5,000 |
| 2003/10/15 | 524 | 524 | 519 | 520 | 24,000 |
| 2003/10/14 | 526 | 530 | 523 | 527 | 39,000 |
| 2003/10/10 | 505 | 521 | 505 | 521 | 32,000 |
| 2003/10/09 | 505 | 505 | 501 | 501 | 7,000 |
| 2003/10/08 | 506 | 509 | 505 | 505 | 10,000 |
| 2003/10/07 | 507 | 510 | 505 | 505 | 26,000 |
| 2003/10/06 | 507 | 520 | 507 | 508 | 20,000 |
| 2003/10/03 | 505 | 505 | 501 | 505 | 9,000 |
| 2003/10/02 | 529 | 529 | 502 | 505 | 21,000 |
| 2003/10/01 | 496 | 501 | 494 | 500 | 19,000 |
| 2003/09/30 | 501 | 501 | 488 | 491 | 8,000 |
| 2003/09/29 | 483 | 486 | 483 | 486 | 13,000 |
| 2003/09/26 | 496 | 515 | 496 | 497 | 17,000 |
| 2003/09/25 | 490 | 492 | 488 | 491 | 19,000 |
| 2003/09/24 | 506 | 506 | 502 | 503 | 10,000 |
| 2003/09/22 | 525 | 525 | 506 | 506 | 12,000 |
| 2003/09/19 | 540 | 540 | 527 | 527 | 12,000 |
| 2003/09/18 | 536 | 540 | 526 | 540 | 16,000 |
| 2003/09/17 | 536 | 540 | 536 | 537 | 33,000 |
| 2003/09/16 | 539 | 540 | 536 | 540 | 14,000 |
| 2003/09/12 | 545 | 545 | 530 | 545 | 85,000 |
| 2003/09/11 | 536 | 536 | 531 | 531 | 13,000 |
| 2003/09/10 | 541 | 541 | 532 | 536 | 14,000 |
| 2003/09/09 | 526 | 545 | 526 | 540 | 24,000 |
| 2003/09/08 | 540 | 545 | 540 | 545 | 25,000 |
| 2003/09/05 | 534 | 538 | 534 | 537 | 46,000 |
| 2003/09/04 | 520 | 531 | 515 | 531 | 57,000 |
| 2003/09/03 | 528 | 528 | 510 | 512 | 36,000 |
| 2003/09/02 | 503 | 505 | 503 | 504 | 23,000 |
| 2003/09/01 | 505 | 505 | 500 | 503 | 22,000 |
| 2003/08/29 | 478 | 495 | 478 | 495 | 15,000 |
| 2003/08/28 | 483 | 483 | 480 | 480 | 14,000 |
| 2003/08/27 | 485 | 485 | 476 | 484 | 17,000 |
| 2003/08/26 | 485 | 485 | 479 | 484 | 17,000 |
| 2003/08/25 | 473 | 483 | 467 | 476 | 26,000 |
| 2003/08/22 | 480 | 485 | 471 | 472 | 35,000 |
| 2003/08/21 | 489 | 489 | 481 | 485 | 6,000 |
| 2003/08/20 | 494 | 500 | 486 | 494 | 15,000 |
| 2003/08/19 | 484 | 484 | 474 | 474 | 11,000 |
| 2003/08/18 | 484 | 486 | 484 | 484 | 10,000 |
| 2003/08/15 | 490 | 490 | 483 | 483 | 33,000 |
| 2003/08/14 | 485 | 489 | 475 | 485 | 23,000 |
| 2003/08/13 | 480 | 485 | 475 | 485 | 14,000 |
| 2003/08/12 | 456 | 472 | 456 | 469 | 24,000 |
| 2003/08/11 | 455 | 456 | 452 | 452 | 7,000 |
| 2003/08/08 | 468 | 468 | 451 | 452 | 19,000 |
| 2003/08/07 | 455 | 457 | 446 | 448 | 38,000 |
| 2003/08/06 | 480 | 480 | 478 | 480 | 22,000 |
| 2003/08/05 | 496 | 500 | 490 | 490 | 24,000 |
| 2003/08/04 | 504 | 509 | 499 | 499 | 26,000 |
| 2003/08/01 | 498 | 508 | 498 | 507 | 51,000 |
| 2003/07/31 | 490 | 498 | 486 | 498 | 34,000 |
| 2003/07/30 | 492 | 492 | 482 | 486 | 23,000 |
| 2003/07/29 | 495 | 495 | 490 | 494 | 24,000 |
| 2003/07/28 | 485 | 495 | 480 | 490 | 45,000 |
| 2003/07/25 | 462 | 475 | 462 | 475 | 53,000 |
| 2003/07/24 | 455 | 467 | 455 | 467 | 51,000 |
| 2003/07/23 | 427 | 445 | 427 | 445 | 31,000 |
| 2003/07/22 | 435 | 440 | 423 | 423 | 12,000 |
| 2003/07/18 | 440 | 440 | 435 | 439 | 17,000 |
| 2003/07/17 | 445 | 445 | 420 | 440 | 24,000 |
| 2003/07/16 | 465 | 465 | 450 | 450 | 26,000 |
| 2003/07/15 | 472 | 475 | 459 | 465 | 67,000 |
| 2003/07/14 | 450 | 455 | 435 | 452 | 102,000 |
| 2003/07/11 | 424 | 430 | 423 | 423 | 30,000 |
| 2003/07/10 | 429 | 429 | 419 | 423 | 29,000 |
| 2003/07/09 | 432 | 432 | 428 | 430 | 12,000 |
| 2003/07/08 | 434 | 440 | 427 | 432 | 32,000 |
| 2003/07/07 | 431 | 437 | 429 | 429 | 75,000 |
| 2003/07/04 | 421 | 429 | 419 | 429 | 13,000 |
| 2003/07/03 | 427 | 430 | 425 | 425 | 40,000 |
| 2003/07/02 | 417 | 430 | 417 | 427 | 28,000 |
| 2003/07/01 | 415 | 420 | 415 | 416 | 36,000 |
| 2003/06/30 | 416 | 416 | 410 | 416 | 19,000 |
| 2003/06/27 | 419 | 420 | 413 | 419 | 26,000 |
| 2003/06/26 | 401 | 419 | 401 | 418 | 28,000 |
| 2003/06/25 | 404 | 404 | 401 | 401 | 14,000 |
| 2003/06/24 | 406 | 407 | 403 | 403 | 10,000 |
| 2003/06/23 | 419 | 419 | 411 | 411 | 6,000 |
| 2003/06/20 | 418 | 420 | 415 | 420 | 12,000 |
| 2003/06/19 | 419 | 420 | 418 | 420 | 43,000 |
| 2003/06/18 | 410 | 410 | 405 | 410 | 34,000 |
| 2003/06/17 | 420 | 420 | 400 | 400 | 24,000 |
| 2003/06/16 | 421 | 421 | 413 | 415 | 23,000 |
| 2003/06/13 | 417 | 425 | 413 | 425 | 113,000 |
| 2003/06/12 | 414 | 415 | 410 | 412 | 79,000 |
| 2003/06/11 | 385 | 415 | 385 | 408 | 105,000 |
| 2003/06/10 | 384 | 386 | 376 | 376 | 22,000 |
| 2003/06/09 | 373 | 390 | 373 | 389 | 38,000 |
| 2003/06/06 | 366 | 368 | 364 | 368 | 10,000 |
| 2003/06/05 | 369 | 369 | 365 | 365 | 27,000 |
| 2003/06/04 | 374 | 375 | 366 | 374 | 52,000 |
| 2003/06/03 | 371 | 371 | 364 | 368 | 39,000 |
| 2003/06/02 | 370 | 375 | 365 | 374 | 27,000 |
| 2003/05/30 | 375 | 375 | 365 | 374 | 19,000 |
| 2003/05/29 | 369 | 376 | 365 | 374 | 20,000 |
| 2003/05/28 | 364 | 366 | 362 | 364 | 15,000 |
| 2003/05/27 | 375 | 375 | 357 | 361 | 21,000 |
| 2003/05/26 | 387 | 387 | 372 | 373 | 65,000 |
| 2003/05/23 | 359 | 372 | 356 | 372 | 58,000 |
| 2003/05/22 | 345 | 354 | 345 | 354 | 12,000 |
| 2003/05/21 | 346 | 347 | 341 | 342 | 11,000 |
| 2003/05/20 | 341 | 348 | 341 | 348 | 8,000 |
| 2003/05/19 | 350 | 350 | 343 | 349 | 34,000 |
| 2003/05/16 | 352 | 352 | 340 | 340 | 16,000 |
| 2003/05/15 | 357 | 357 | 346 | 351 | 37,000 |
| 2003/05/14 | 350 | 359 | 350 | 350 | 29,000 |
| 2003/05/13 | 347 | 350 | 346 | 347 | 25,000 |
| 2003/05/12 | 341 | 347 | 341 | 346 | 28,000 |
| 2003/05/09 | 342 | 342 | 336 | 340 | 22,000 |
| 2003/05/08 | 338 | 346 | 337 | 342 | 13,000 |
| 2003/05/07 | 350 | 350 | 341 | 343 | 24,000 |
| 2003/05/06 | 352 | 353 | 347 | 352 | 44,000 |
| 2003/05/02 | 347 | 359 | 344 | 352 | 44,000 |
| 2003/05/01 | 338 | 340 | 333 | 340 | 8,000 |
| 2003/04/30 | 348 | 348 | 335 | 339 | 14,000 |
| 2003/04/28 | 350 | 350 | 343 | 347 | 31,000 |
| 2003/04/25 | 341 | 345 | 336 | 341 | 24,000 |
| 2003/04/24 | 342 | 343 | 341 | 343 | 29,000 |
| 2003/04/23 | 325 | 341 | 325 | 341 | 25,000 |
| 2003/04/22 | 336 | 339 | 325 | 325 | 32,000 |
| 2003/04/21 | 333 | 339 | 330 | 330 | 33,000 |
| 2003/04/18 | 333 | 335 | 332 | 332 | 33,000 |
| 2003/04/17 | 335 | 336 | 333 | 333 | 17,000 |
| 2003/04/16 | 335 | 336 | 334 | 335 | 10,000 |
| 2003/04/15 | 350 | 350 | 331 | 331 | 54,000 |
| 2003/04/14 | 334 | 340 | 331 | 336 | 26,000 |
| 2003/04/11 | 339 | 339 | 335 | 335 | 14,000 |
| 2003/04/10 | 344 | 344 | 335 | 336 | 6,000 |
| 2003/04/09 | 344 | 344 | 344 | 344 | 8,000 |
| 2003/04/08 | 345 | 345 | 340 | 341 | 36,000 |
| 2003/04/07 | 346 | 346 | 345 | 345 | 15,000 |
| 2003/04/04 | 329 | 340 | 329 | 340 | 6,000 |
| 2003/04/03 | 326 | 334 | 326 | 328 | 7,000 |
| 2003/04/02 | 321 | 324 | 321 | 324 | 5,000 |
| 2003/04/01 | 321 | 322 | 320 | 321 | 11,000 |
| 2003/03/31 | 331 | 331 | 321 | 321 | 9,000 |
| 2003/03/28 | 348 | 348 | 320 | 331 | 60,000 |
| 2003/03/27 | 345 | 345 | 335 | 344 | 24,000 |
| 2003/03/26 | 350 | 350 | 342 | 342 | 37,000 |
| 2003/03/25 | 340 | 345 | 340 | 345 | 15,000 |
| 2003/03/24 | 339 | 345 | 338 | 345 | 16,000 |
| 2003/03/20 | 323 | 337 | 323 | 337 | 7,000 |
| 2003/03/19 | 329 | 329 | 320 | 320 | 8,000 |
| 2003/03/18 | 329 | 330 | 325 | 330 | 9,000 |
| 2003/03/17 | 335 | 335 | 330 | 330 | 4,000 |
| 2003/03/14 | 350 | 350 | 330 | 330 | 72,000 |
| 2003/03/13 | 344 | 350 | 343 | 347 | 12,000 |
| 2003/03/12 | 333 | 347 | 333 | 341 | 14,000 |
| 2003/03/11 | 323 | 347 | 320 | 347 | 22,000 |
| 2003/03/10 | 345 | 345 | 314 | 318 | 8,000 |
| 2003/03/07 | 350 | 350 | 340 | 340 | 14,000 |
| 2003/03/06 | 338 | 349 | 338 | 349 | 11,000 |
| 2003/03/05 | 350 | 350 | 335 | 336 | 6,000 |
| 2003/03/04 | 334 | 353 | 334 | 353 | 14,000 |
| 2003/03/03 | 321 | 328 | 321 | 328 | 14,000 |
| 2003/02/28 | 331 | 332 | 323 | 326 | 25,000 |
| 2003/02/27 | 344 | 344 | 331 | 331 | 5,000 |
| 2003/02/26 | 350 | 350 | 343 | 343 | 10,000 |
| 2003/02/25 | 334 | 334 | 334 | 334 | 5,000 |
| 2003/02/24 | 345 | 345 | 340 | 340 | 14,000 |
| 2003/02/21 | 346 | 348 | 346 | 346 | 8,000 |
| 2003/02/20 | 350 | 357 | 348 | 348 | 16,000 |
| 2003/02/19 | 353 | 360 | 352 | 359 | 14,000 |
| 2003/02/18 | 359 | 360 | 353 | 353 | 49,000 |
| 2003/02/17 | 352 | 353 | 345 | 351 | 40,000 |
| 2003/02/14 | 369 | 369 | 353 | 353 | 45,000 |
| 2003/02/13 | 331 | 333 | 328 | 329 | 19,000 |
| 2003/02/12 | 326 | 329 | 320 | 329 | 42,000 |
| 2003/02/10 | 319 | 320 | 313 | 320 | 28,000 |
| 2003/02/07 | 317 | 322 | 317 | 317 | 13,000 |
| 2003/02/06 | 320 | 325 | 313 | 313 | 17,000 |
| 2003/02/05 | 316 | 322 | 315 | 320 | 26,000 |
| 2003/02/04 | 316 | 316 | 305 | 315 | 16,000 |
| 2003/02/03 | 301 | 311 | 301 | 311 | 8,000 |
| 2003/01/31 | 299 | 301 | 293 | 301 | 13,000 |
| 2003/01/30 | 302 | 304 | 293 | 294 | 46,000 |
| 2003/01/29 | 314 | 314 | 301 | 302 | 58,000 |
| 2003/01/28 | 327 | 327 | 313 | 314 | 45,000 |
| 2003/01/27 | 338 | 338 | 327 | 327 | 23,000 |
| 2003/01/24 | 327 | 333 | 321 | 327 | 24,000 |
| 2003/01/23 | 321 | 332 | 321 | 332 | 12,000 |
| 2003/01/22 | 328 | 328 | 320 | 320 | 16,000 |
| 2003/01/21 | 337 | 337 | 324 | 331 | 14,000 |
| 2003/01/20 | 319 | 340 | 319 | 340 | 27,000 |
| 2003/01/17 | 315 | 325 | 315 | 324 | 8,000 |
| 2003/01/16 | 321 | 323 | 321 | 323 | 3,000 |
| 2003/01/15 | 331 | 331 | 320 | 321 | 38,000 |
| 2003/01/14 | 302 | 312 | 302 | 311 | 12,000 |
| 2003/01/10 | 327 | 327 | 301 | 301 | 17,000 |
| 2003/01/09 | 325 | 326 | 311 | 312 | 14,000 |
| 2003/01/08 | 329 | 329 | 324 | 325 | 9,000 |
| 2003/01/07 | 325 | 330 | 325 | 330 | 24,000 |
| 2003/01/06 | 313 | 324 | 313 | 324 | 12,000 |