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
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

このページの先頭へ