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 |
---|---|---|---|---|---|
2004/12/30 | 514 | 514 | 500 | 510 | 40,000 |
2004/12/29 | 514 | 514 | 495 | 505 | 68,000 |
2004/12/28 | 512 | 515 | 503 | 514 | 59,000 |
2004/12/27 | 519 | 520 | 511 | 515 | 49,000 |
2004/12/24 | 514 | 520 | 512 | 513 | 85,000 |
2004/12/22 | 518 | 522 | 512 | 517 | 68,000 |
2004/12/21 | 497 | 518 | 494 | 518 | 243,000 |
2004/12/20 | 505 | 509 | 496 | 503 | 147,000 |
2004/12/17 | 478 | 486 | 478 | 485 | 169,000 |
2004/12/16 | 469 | 482 | 462 | 474 | 173,000 |
2004/12/15 | 478 | 478 | 470 | 472 | 62,000 |
2004/12/14 | 470 | 477 | 470 | 475 | 153,000 |
2004/12/13 | 474 | 474 | 464 | 468 | 80,000 |
2004/12/10 | 460 | 484 | 460 | 474 | 224,000 |
2004/12/09 | 455 | 456 | 453 | 456 | 69,000 |
2004/12/08 | 445 | 455 | 441 | 451 | 63,000 |
2004/12/07 | 458 | 460 | 451 | 452 | 143,000 |
2004/12/06 | 441 | 459 | 441 | 455 | 275,000 |
2004/12/03 | 413 | 440 | 413 | 436 | 310,000 |
2004/12/02 | 408 | 411 | 406 | 410 | 209,000 |
2004/12/01 | 403 | 412 | 403 | 408 | 69,000 |
2004/11/30 | 410 | 410 | 402 | 402 | 129,000 |
2004/11/29 | 411 | 424 | 405 | 412 | 220,000 |
2004/11/26 | 409 | 413 | 409 | 409 | 121,000 |
2004/11/25 | 413 | 418 | 408 | 414 | 61,000 |
2004/11/24 | 417 | 422 | 417 | 418 | 89,000 |
2004/11/22 | 421 | 421 | 415 | 415 | 116,000 |
2004/11/19 | 420 | 420 | 413 | 418 | 138,000 |
2004/11/18 | 425 | 426 | 417 | 418 | 236,000 |
2004/11/17 | 424 | 428 | 420 | 423 | 146,000 |
2004/11/16 | 431 | 431 | 419 | 424 | 95,000 |
2004/11/15 | 422 | 430 | 422 | 426 | 109,000 |
2004/11/12 | 422 | 427 | 420 | 424 | 57,000 |
2004/11/11 | 426 | 434 | 422 | 427 | 83,000 |
2004/11/10 | 425 | 433 | 423 | 424 | 73,000 |
2004/11/09 | 430 | 430 | 421 | 424 | 21,000 |
2004/11/08 | 428 | 430 | 420 | 427 | 119,000 |
2004/11/05 | 430 | 431 | 418 | 426 | 243,000 |
2004/11/04 | 428 | 435 | 425 | 425 | 168,000 |
2004/11/02 | 430 | 434 | 424 | 427 | 193,000 |
2004/11/01 | 422 | 430 | 417 | 423 | 195,000 |
2004/10/29 | 428 | 428 | 419 | 422 | 116,000 |
2004/10/28 | 415 | 427 | 412 | 420 | 388,000 |
2004/10/27 | 405 | 411 | 397 | 400 | 252,000 |
2004/10/26 | 415 | 415 | 405 | 405 | 136,000 |
2004/10/25 | 428 | 428 | 410 | 420 | 113,000 |
2004/10/22 | 430 | 438 | 426 | 428 | 45,000 |
2004/10/21 | 443 | 448 | 430 | 430 | 25,000 |
2004/10/20 | 448 | 448 | 436 | 441 | 52,000 |
2004/10/19 | 450 | 458 | 450 | 453 | 34,000 |
2004/10/18 | 452 | 452 | 447 | 448 | 22,000 |
2004/10/15 | 453 | 453 | 447 | 451 | 39,000 |
2004/10/14 | 456 | 458 | 454 | 458 | 11,000 |
2004/10/13 | 464 | 464 | 459 | 459 | 30,000 |
2004/10/12 | 466 | 469 | 465 | 465 | 33,000 |
2004/10/08 | 467 | 472 | 464 | 464 | 108,000 |
2004/10/07 | 473 | 477 | 470 | 477 | 47,000 |
2004/10/06 | 464 | 470 | 463 | 469 | 62,000 |
2004/10/05 | 458 | 465 | 453 | 463 | 106,000 |
2004/10/04 | 451 | 456 | 448 | 453 | 220,000 |
2004/10/01 | 446 | 450 | 445 | 450 | 65,000 |
2004/09/30 | 445 | 452 | 443 | 445 | 62,000 |
2004/09/29 | 460 | 466 | 441 | 442 | 100,000 |
2004/09/28 | 462 | 463 | 460 | 460 | 56,000 |
2004/09/27 | 477 | 477 | 461 | 461 | 125,000 |
2004/09/24 | 481 | 490 | 465 | 475 | 48,000 |
2004/09/22 | 489 | 497 | 479 | 489 | 82,000 |
2004/09/21 | 494 | 494 | 488 | 491 | 96,000 |
2004/09/17 | 490 | 495 | 477 | 494 | 96,000 |
2004/09/16 | 504 | 504 | 499 | 499 | 7,000 |
2004/09/15 | 521 | 521 | 507 | 513 | 39,000 |
2004/09/14 | 526 | 526 | 521 | 524 | 45,000 |
2004/09/13 | 529 | 529 | 520 | 526 | 11,000 |
2004/09/10 | 510 | 521 | 510 | 521 | 91,000 |
2004/09/09 | 528 | 528 | 511 | 511 | 14,000 |
2004/09/08 | 525 | 525 | 524 | 525 | 19,000 |
2004/09/07 | 508 | 525 | 508 | 525 | 42,000 |
2004/09/06 | 530 | 530 | 519 | 528 | 8,000 |
2004/09/03 | 530 | 532 | 525 | 530 | 52,000 |
2004/09/02 | 530 | 534 | 530 | 533 | 32,000 |
2004/09/01 | 523 | 527 | 519 | 527 | 58,000 |
2004/08/31 | 528 | 529 | 527 | 527 | 74,000 |
2004/08/30 | 525 | 529 | 525 | 527 | 39,000 |
2004/08/27 | 521 | 528 | 521 | 528 | 85,000 |
2004/08/26 | 520 | 523 | 517 | 521 | 51,000 |
2004/08/25 | 498 | 517 | 495 | 517 | 25,000 |
2004/08/24 | 499 | 499 | 490 | 498 | 73,000 |
2004/08/23 | 494 | 494 | 493 | 494 | 7,000 |
2004/08/20 | 489 | 493 | 489 | 493 | 29,000 |
2004/08/19 | 487 | 493 | 485 | 489 | 43,000 |
2004/08/18 | 492 | 492 | 480 | 482 | 15,000 |
2004/08/17 | 490 | 490 | 485 | 487 | 6,000 |
2004/08/16 | 494 | 494 | 485 | 489 | 14,000 |
2004/08/13 | 492 | 492 | 488 | 489 | 25,000 |
2004/08/12 | 493 | 500 | 493 | 497 | 55,000 |
2004/08/11 | 503 | 503 | 500 | 503 | 37,000 |
2004/08/10 | 503 | 503 | 497 | 502 | 12,000 |
2004/08/09 | 502 | 503 | 501 | 503 | 16,000 |
2004/08/06 | 512 | 512 | 501 | 510 | 37,000 |
2004/08/05 | 510 | 517 | 510 | 517 | 14,000 |
2004/08/04 | 509 | 514 | 502 | 508 | 24,000 |
2004/08/03 | 502 | 509 | 502 | 509 | 6,000 |
2004/08/02 | 501 | 512 | 501 | 501 | 39,000 |
2004/07/30 | 510 | 515 | 508 | 513 | 17,000 |
2004/07/29 | 510 | 511 | 510 | 511 | 15,000 |
2004/07/28 | 503 | 516 | 503 | 516 | 17,000 |
2004/07/27 | 521 | 521 | 510 | 510 | 11,000 |
2004/07/26 | 525 | 525 | 515 | 520 | 40,000 |
2004/07/23 | 527 | 528 | 525 | 527 | 17,000 |
2004/07/22 | 528 | 530 | 524 | 527 | 23,000 |
2004/07/21 | 524 | 531 | 524 | 530 | 22,000 |
2004/07/20 | 525 | 528 | 522 | 523 | 8,000 |
2004/07/16 | 525 | 530 | 521 | 528 | 47,000 |
2004/07/15 | 538 | 538 | 522 | 527 | 69,000 |
2004/07/14 | 525 | 530 | 523 | 523 | 61,000 |
2004/07/13 | 520 | 525 | 519 | 525 | 65,000 |
2004/07/12 | 520 | 521 | 518 | 520 | 110,000 |
2004/07/09 | 524 | 524 | 515 | 518 | 148,000 |
2004/07/08 | 523 | 525 | 518 | 523 | 75,000 |
2004/07/07 | 514 | 528 | 514 | 522 | 137,000 |
2004/07/06 | 528 | 530 | 512 | 513 | 171,000 |
2004/07/05 | 538 | 538 | 507 | 508 | 173,000 |
2004/07/02 | 540 | 542 | 539 | 540 | 109,000 |
2004/07/01 | 544 | 544 | 540 | 540 | 17,000 |
2004/06/30 | 551 | 551 | 544 | 544 | 95,000 |
2004/06/29 | 552 | 553 | 549 | 552 | 47,000 |
2004/06/28 | 549 | 554 | 548 | 553 | 68,000 |
2004/06/25 | 543 | 548 | 533 | 547 | 44,000 |
2004/06/24 | 540 | 541 | 531 | 538 | 76,000 |
2004/06/23 | 540 | 540 | 532 | 536 | 28,000 |
2004/06/22 | 530 | 541 | 528 | 540 | 45,000 |
2004/06/21 | 534 | 535 | 530 | 530 | 35,000 |
2004/06/18 | 552 | 552 | 535 | 538 | 30,000 |
2004/06/17 | 557 | 557 | 545 | 552 | 39,000 |
2004/06/16 | 549 | 553 | 547 | 550 | 87,000 |
2004/06/15 | 548 | 549 | 535 | 549 | 142,000 |
2004/06/14 | 550 | 552 | 548 | 548 | 84,000 |
2004/06/11 | 535 | 550 | 535 | 544 | 156,000 |
2004/06/10 | 531 | 537 | 531 | 535 | 74,000 |
2004/06/09 | 538 | 538 | 529 | 530 | 22,000 |
2004/06/08 | 534 | 536 | 525 | 526 | 83,000 |
2004/06/07 | 529 | 537 | 525 | 532 | 113,000 |
2004/06/04 | 522 | 523 | 491 | 494 | 113,000 |
2004/06/03 | 526 | 529 | 520 | 523 | 59,000 |
2004/06/02 | 529 | 529 | 522 | 525 | 39,000 |
2004/06/01 | 530 | 530 | 526 | 529 | 24,000 |
2004/05/31 | 544 | 544 | 520 | 520 | 66,000 |
2004/05/28 | 541 | 543 | 533 | 541 | 70,000 |
2004/05/27 | 550 | 552 | 531 | 538 | 311,000 |
2004/05/26 | 580 | 590 | 540 | 567 | 217,000 |
2004/05/25 | 564 | 585 | 564 | 584 | 20,000 |
2004/05/24 | 591 | 591 | 556 | 564 | 40,000 |
2004/05/21 | 536 | 549 | 536 | 541 | 52,000 |
2004/05/20 | 544 | 555 | 535 | 536 | 33,000 |
2004/05/19 | 550 | 560 | 540 | 543 | 32,000 |
2004/05/18 | 506 | 542 | 506 | 540 | 53,000 |
2004/05/17 | 571 | 571 | 499 | 503 | 120,000 |
2004/05/14 | 574 | 575 | 551 | 571 | 111,000 |
2004/05/13 | 590 | 590 | 570 | 574 | 72,000 |
2004/05/12 | 566 | 580 | 563 | 570 | 124,000 |
2004/05/11 | 566 | 566 | 535 | 556 | 125,000 |
2004/05/10 | 625 | 625 | 566 | 566 | 61,000 |
2004/05/07 | 625 | 627 | 624 | 625 | 83,000 |
2004/05/06 | 625 | 630 | 625 | 625 | 75,000 |
2004/04/30 | 620 | 623 | 610 | 623 | 55,000 |
2004/04/28 | 625 | 625 | 616 | 619 | 82,000 |
2004/04/27 | 628 | 637 | 626 | 634 | 64,000 |
2004/04/26 | 619 | 635 | 619 | 632 | 154,000 |
2004/04/23 | 618 | 627 | 616 | 623 | 77,000 |
2004/04/22 | 612 | 628 | 612 | 620 | 53,000 |
2004/04/21 | 624 | 632 | 612 | 621 | 39,000 |
2004/04/20 | 620 | 633 | 612 | 624 | 18,000 |
2004/04/19 | 626 | 626 | 608 | 620 | 51,000 |
2004/04/16 | 630 | 630 | 627 | 628 | 35,000 |
2004/04/15 | 650 | 654 | 622 | 628 | 66,000 |
2004/04/14 | 645 | 647 | 643 | 646 | 37,000 |
2004/04/13 | 645 | 655 | 641 | 653 | 65,000 |
2004/04/12 | 643 | 653 | 642 | 643 | 80,000 |
2004/04/09 | 649 | 649 | 630 | 637 | 85,000 |
2004/04/08 | 634 | 659 | 629 | 659 | 318,000 |
2004/04/07 | 620 | 630 | 618 | 630 | 184,000 |
2004/04/06 | 628 | 630 | 614 | 620 | 186,000 |
2004/04/05 | 640 | 642 | 627 | 627 | 155,000 |
2004/04/02 | 645 | 645 | 625 | 633 | 336,000 |
2004/04/01 | 608 | 650 | 608 | 646 | 420,000 |
2004/03/31 | 604 | 608 | 590 | 608 | 85,000 |
2004/03/30 | 616 | 620 | 607 | 608 | 126,000 |
2004/03/29 | 614 | 616 | 605 | 615 | 130,000 |
2004/03/26 | 614 | 617 | 610 | 614 | 184,000 |
2004/03/25 | 602 | 609 | 599 | 609 | 105,000 |
2004/03/24 | 610 | 610 | 596 | 598 | 70,000 |
2004/03/23 | 602 | 611 | 588 | 599 | 76,000 |
2004/03/22 | 590 | 605 | 588 | 602 | 83,000 |
2004/03/19 | 606 | 610 | 595 | 595 | 61,000 |
2004/03/18 | 616 | 620 | 600 | 605 | 119,000 |
2004/03/17 | 610 | 621 | 606 | 615 | 248,000 |
2004/03/16 | 599 | 599 | 594 | 595 | 23,000 |
2004/03/15 | 605 | 605 | 599 | 599 | 146,000 |
2004/03/12 | 591 | 600 | 591 | 600 | 124,000 |
2004/03/11 | 600 | 600 | 598 | 600 | 74,000 |
2004/03/10 | 600 | 610 | 597 | 600 | 100,000 |
2004/03/09 | 600 | 600 | 592 | 600 | 51,000 |
2004/03/08 | 600 | 605 | 596 | 600 | 60,000 |
2004/03/05 | 593 | 600 | 593 | 600 | 44,000 |
2004/03/04 | 599 | 613 | 599 | 602 | 175,000 |
2004/03/03 | 598 | 605 | 594 | 599 | 106,000 |
2004/03/02 | 598 | 598 | 591 | 598 | 32,000 |
2004/03/01 | 600 | 603 | 598 | 599 | 65,000 |
2004/02/27 | 600 | 602 | 599 | 600 | 97,000 |
2004/02/26 | 600 | 610 | 598 | 608 | 107,000 |
2004/02/25 | 600 | 601 | 599 | 600 | 56,000 |
2004/02/24 | 608 | 608 | 600 | 605 | 50,000 |
2004/02/23 | 604 | 604 | 600 | 600 | 47,000 |
2004/02/20 | 602 | 608 | 600 | 603 | 28,000 |
2004/02/19 | 613 | 613 | 605 | 608 | 23,000 |
2004/02/18 | 609 | 619 | 603 | 615 | 100,000 |
2004/02/17 | 586 | 604 | 585 | 598 | 136,000 |
2004/02/16 | 590 | 590 | 585 | 585 | 13,000 |
2004/02/13 | 585 | 586 | 575 | 580 | 72,000 |
2004/02/12 | 577 | 580 | 575 | 575 | 9,000 |
2004/02/10 | 573 | 582 | 573 | 575 | 17,000 |
2004/02/09 | 573 | 583 | 573 | 577 | 8,000 |
2004/02/06 | 570 | 584 | 570 | 571 | 22,000 |
2004/02/05 | 590 | 590 | 580 | 581 | 8,000 |
2004/02/04 | 590 | 600 | 590 | 591 | 41,000 |
2004/02/03 | 580 | 590 | 572 | 590 | 75,000 |
2004/02/02 | 581 | 595 | 570 | 585 | 14,000 |
2004/01/30 | 586 | 590 | 575 | 575 | 15,000 |
2004/01/29 | 578 | 593 | 577 | 577 | 34,000 |
2004/01/28 | 596 | 597 | 593 | 597 | 15,000 |
2004/01/27 | 610 | 614 | 600 | 605 | 46,000 |
2004/01/26 | 610 | 610 | 600 | 607 | 34,000 |
2004/01/23 | 605 | 615 | 595 | 608 | 100,000 |
2004/01/22 | 600 | 618 | 599 | 606 | 138,000 |
2004/01/21 | 600 | 604 | 595 | 597 | 62,000 |
2004/01/20 | 614 | 620 | 600 | 603 | 206,000 |
2004/01/19 | 568 | 610 | 568 | 601 | 329,000 |
2004/01/16 | 573 | 574 | 566 | 566 | 14,000 |
2004/01/15 | 573 | 573 | 566 | 566 | 32,000 |
2004/01/14 | 560 | 567 | 560 | 566 | 23,000 |
2004/01/13 | 574 | 574 | 565 | 566 | 33,000 |
2004/01/09 | 560 | 572 | 560 | 567 | 38,000 |
2004/01/08 | 559 | 574 | 559 | 570 | 20,000 |
2004/01/07 | 569 | 569 | 539 | 560 | 28,000 |
2004/01/06 | 573 | 574 | 536 | 560 | 13,000 |
2004/01/05 | 575 | 575 | 572 | 572 | 6,000 |