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 |
|---|---|---|---|---|---|
| 2005/12/30 | 983 | 983 | 958 | 966 | 16,000 |
| 2005/12/29 | 985 | 985 | 974 | 974 | 54,000 |
| 2005/12/28 | 936 | 965 | 930 | 965 | 154,000 |
| 2005/12/27 | 944 | 945 | 930 | 936 | 161,000 |
| 2005/12/26 | 960 | 970 | 954 | 954 | 126,000 |
| 2005/12/22 | 960 | 975 | 952 | 970 | 128,000 |
| 2005/12/21 | 969 | 985 | 967 | 980 | 170,000 |
| 2005/12/20 | 976 | 982 | 960 | 972 | 124,000 |
| 2005/12/19 | 945 | 974 | 944 | 969 | 121,000 |
| 2005/12/16 | 960 | 970 | 945 | 945 | 128,000 |
| 2005/12/15 | 991 | 991 | 972 | 975 | 116,000 |
| 2005/12/14 | 1,009 | 1,009 | 981 | 981 | 115,000 |
| 2005/12/13 | 985 | 1,006 | 985 | 995 | 79,000 |
| 2005/12/12 | 1,011 | 1,020 | 997 | 1,005 | 148,000 |
| 2005/12/09 | 1,006 | 1,020 | 998 | 999 | 161,000 |
| 2005/12/08 | 1,004 | 1,030 | 991 | 997 | 175,000 |
| 2005/12/07 | 1,080 | 1,080 | 1,007 | 1,007 | 190,000 |
| 2005/12/06 | 1,050 | 1,084 | 1,030 | 1,080 | 289,000 |
| 2005/12/05 | 1,000 | 1,088 | 1,000 | 1,069 | 327,000 |
| 2005/12/02 | 925 | 1,010 | 922 | 1,005 | 386,000 |
| 2005/12/01 | 900 | 922 | 878 | 922 | 80,000 |
| 2005/11/30 | 867 | 899 | 864 | 891 | 181,000 |
| 2005/11/29 | 829 | 880 | 826 | 880 | 278,000 |
| 2005/11/28 | 809 | 824 | 809 | 824 | 112,000 |
| 2005/11/25 | 807 | 809 | 800 | 808 | 22,000 |
| 2005/11/24 | 815 | 815 | 803 | 805 | 60,000 |
| 2005/11/22 | 802 | 805 | 792 | 800 | 111,000 |
| 2005/11/21 | 824 | 830 | 808 | 808 | 261,000 |
| 2005/11/18 | 810 | 819 | 808 | 814 | 161,000 |
| 2005/11/17 | 800 | 809 | 796 | 805 | 78,000 |
| 2005/11/16 | 810 | 810 | 791 | 799 | 38,000 |
| 2005/11/15 | 797 | 811 | 787 | 811 | 55,000 |
| 2005/11/14 | 793 | 798 | 770 | 788 | 41,000 |
| 2005/11/11 | 787 | 794 | 786 | 793 | 58,000 |
| 2005/11/10 | 795 | 796 | 783 | 787 | 19,000 |
| 2005/11/09 | 791 | 798 | 785 | 794 | 30,000 |
| 2005/11/08 | 789 | 795 | 785 | 790 | 29,000 |
| 2005/11/07 | 806 | 806 | 785 | 789 | 74,000 |
| 2005/11/04 | 810 | 812 | 790 | 805 | 59,000 |
| 2005/11/02 | 815 | 828 | 810 | 810 | 115,000 |
| 2005/11/01 | 800 | 810 | 793 | 810 | 111,000 |
| 2005/10/31 | 780 | 797 | 780 | 797 | 65,000 |
| 2005/10/28 | 787 | 790 | 765 | 790 | 34,000 |
| 2005/10/27 | 780 | 790 | 766 | 789 | 48,000 |
| 2005/10/26 | 754 | 777 | 754 | 777 | 47,000 |
| 2005/10/25 | 754 | 765 | 754 | 764 | 38,000 |
| 2005/10/24 | 755 | 755 | 750 | 751 | 29,000 |
| 2005/10/21 | 747 | 758 | 747 | 751 | 40,000 |
| 2005/10/20 | 761 | 773 | 759 | 761 | 61,000 |
| 2005/10/19 | 790 | 790 | 763 | 770 | 58,000 |
| 2005/10/18 | 780 | 793 | 770 | 791 | 107,000 |
| 2005/10/17 | 762 | 776 | 762 | 769 | 65,000 |
| 2005/10/14 | 764 | 766 | 754 | 761 | 79,000 |
| 2005/10/13 | 760 | 763 | 743 | 749 | 80,000 |
| 2005/10/12 | 779 | 779 | 759 | 759 | 70,000 |
| 2005/10/11 | 766 | 776 | 750 | 759 | 61,000 |
| 2005/10/07 | 752 | 773 | 752 | 766 | 70,000 |
| 2005/10/06 | 779 | 779 | 747 | 749 | 104,000 |
| 2005/10/05 | 792 | 793 | 778 | 789 | 110,000 |
| 2005/10/04 | 786 | 792 | 782 | 792 | 109,000 |
| 2005/10/03 | 791 | 791 | 778 | 788 | 81,000 |
| 2005/09/30 | 785 | 790 | 771 | 789 | 76,000 |
| 2005/09/29 | 788 | 790 | 784 | 785 | 138,000 |
| 2005/09/28 | 785 | 790 | 785 | 789 | 35,000 |
| 2005/09/27 | 790 | 790 | 785 | 785 | 39,000 |
| 2005/09/26 | 790 | 793 | 782 | 790 | 133,000 |
| 2005/09/22 | 785 | 805 | 777 | 795 | 160,000 |
| 2005/09/21 | 790 | 790 | 775 | 777 | 18,000 |
| 2005/09/20 | 779 | 785 | 776 | 781 | 31,000 |
| 2005/09/16 | 790 | 790 | 772 | 789 | 30,000 |
| 2005/09/15 | 791 | 794 | 787 | 790 | 71,000 |
| 2005/09/14 | 791 | 799 | 789 | 790 | 60,000 |
| 2005/09/13 | 798 | 798 | 790 | 790 | 72,000 |
| 2005/09/12 | 800 | 802 | 788 | 788 | 129,000 |
| 2005/09/09 | 794 | 803 | 791 | 791 | 187,000 |
| 2005/09/08 | 790 | 803 | 786 | 791 | 110,000 |
| 2005/09/07 | 798 | 798 | 787 | 795 | 36,000 |
| 2005/09/06 | 799 | 807 | 799 | 800 | 147,000 |
| 2005/09/05 | 803 | 803 | 790 | 800 | 44,000 |
| 2005/09/02 | 790 | 805 | 774 | 803 | 70,000 |
| 2005/09/01 | 797 | 797 | 770 | 780 | 51,000 |
| 2005/08/31 | 783 | 801 | 783 | 787 | 95,000 |
| 2005/08/30 | 790 | 803 | 789 | 803 | 107,000 |
| 2005/08/29 | 791 | 791 | 780 | 780 | 16,000 |
| 2005/08/26 | 789 | 793 | 783 | 790 | 40,000 |
| 2005/08/25 | 791 | 796 | 786 | 792 | 72,000 |
| 2005/08/24 | 799 | 799 | 780 | 796 | 136,000 |
| 2005/08/23 | 796 | 800 | 786 | 799 | 194,000 |
| 2005/08/22 | 778 | 803 | 778 | 795 | 259,000 |
| 2005/08/19 | 772 | 787 | 770 | 777 | 50,000 |
| 2005/08/18 | 775 | 790 | 770 | 770 | 64,000 |
| 2005/08/17 | 755 | 770 | 752 | 767 | 43,000 |
| 2005/08/16 | 751 | 761 | 749 | 760 | 97,000 |
| 2005/08/15 | 760 | 760 | 743 | 750 | 90,000 |
| 2005/08/12 | 758 | 762 | 740 | 750 | 65,000 |
| 2005/08/11 | 803 | 803 | 770 | 772 | 386,000 |
| 2005/08/10 | 732 | 763 | 732 | 753 | 270,000 |
| 2005/08/09 | 715 | 730 | 715 | 727 | 120,000 |
| 2005/08/08 | 696 | 720 | 696 | 720 | 79,000 |
| 2005/08/05 | 705 | 716 | 705 | 706 | 142,000 |
| 2005/08/04 | 712 | 715 | 702 | 715 | 121,000 |
| 2005/08/03 | 704 | 723 | 702 | 722 | 160,000 |
| 2005/08/02 | 705 | 706 | 700 | 703 | 49,000 |
| 2005/08/01 | 711 | 719 | 707 | 712 | 51,000 |
| 2005/07/29 | 720 | 723 | 717 | 717 | 38,000 |
| 2005/07/28 | 707 | 721 | 701 | 719 | 81,000 |
| 2005/07/27 | 707 | 720 | 707 | 707 | 36,000 |
| 2005/07/26 | 711 | 716 | 702 | 708 | 31,000 |
| 2005/07/25 | 717 | 725 | 690 | 707 | 224,000 |
| 2005/07/22 | 719 | 729 | 710 | 716 | 96,000 |
| 2005/07/21 | 704 | 736 | 704 | 729 | 235,000 |
| 2005/07/20 | 710 | 715 | 699 | 706 | 85,000 |
| 2005/07/19 | 700 | 706 | 699 | 700 | 30,000 |
| 2005/07/15 | 699 | 705 | 697 | 699 | 89,000 |
| 2005/07/14 | 686 | 699 | 685 | 692 | 39,000 |
| 2005/07/13 | 691 | 691 | 681 | 690 | 63,000 |
| 2005/07/12 | 692 | 692 | 676 | 686 | 51,000 |
| 2005/07/11 | 696 | 696 | 684 | 685 | 54,000 |
| 2005/07/08 | 693 | 695 | 680 | 695 | 103,000 |
| 2005/07/07 | 711 | 711 | 688 | 693 | 161,000 |
| 2005/07/06 | 685 | 705 | 680 | 701 | 234,000 |
| 2005/07/05 | 659 | 676 | 659 | 670 | 202,000 |
| 2005/07/04 | 658 | 659 | 650 | 659 | 51,000 |
| 2005/07/01 | 660 | 660 | 632 | 648 | 47,000 |
| 2005/06/30 | 658 | 658 | 652 | 658 | 55,000 |
| 2005/06/29 | 649 | 655 | 645 | 655 | 37,000 |
| 2005/06/28 | 644 | 648 | 641 | 648 | 23,000 |
| 2005/06/27 | 647 | 648 | 632 | 642 | 25,000 |
| 2005/06/24 | 649 | 649 | 636 | 647 | 16,000 |
| 2005/06/23 | 641 | 655 | 638 | 655 | 62,000 |
| 2005/06/22 | 649 | 649 | 635 | 641 | 27,000 |
| 2005/06/21 | 645 | 650 | 640 | 650 | 39,000 |
| 2005/06/20 | 644 | 657 | 640 | 646 | 109,000 |
| 2005/06/17 | 645 | 648 | 640 | 648 | 44,000 |
| 2005/06/16 | 645 | 649 | 643 | 644 | 51,000 |
| 2005/06/15 | 646 | 646 | 644 | 644 | 46,000 |
| 2005/06/14 | 626 | 642 | 626 | 642 | 105,000 |
| 2005/06/13 | 629 | 645 | 628 | 633 | 18,000 |
| 2005/06/10 | 640 | 640 | 632 | 634 | 38,000 |
| 2005/06/09 | 649 | 649 | 629 | 642 | 82,000 |
| 2005/06/08 | 626 | 650 | 616 | 650 | 158,000 |
| 2005/06/07 | 630 | 639 | 610 | 627 | 55,000 |
| 2005/06/06 | 629 | 640 | 626 | 630 | 107,000 |
| 2005/06/03 | 629 | 630 | 627 | 630 | 75,000 |
| 2005/06/02 | 623 | 634 | 618 | 626 | 164,000 |
| 2005/06/01 | 612 | 624 | 610 | 615 | 77,000 |
| 2005/05/31 | 610 | 620 | 610 | 612 | 35,000 |
| 2005/05/30 | 597 | 624 | 596 | 620 | 88,000 |
| 2005/05/27 | 601 | 606 | 577 | 577 | 104,000 |
| 2005/05/26 | 610 | 610 | 585 | 593 | 65,000 |
| 2005/05/25 | 622 | 622 | 592 | 600 | 61,000 |
| 2005/05/24 | 615 | 665 | 615 | 625 | 452,000 |
| 2005/05/23 | 590 | 618 | 589 | 614 | 61,000 |
| 2005/05/20 | 575 | 595 | 573 | 590 | 85,000 |
| 2005/05/19 | 579 | 595 | 560 | 578 | 74,000 |
| 2005/05/18 | 570 | 576 | 556 | 576 | 53,000 |
| 2005/05/17 | 560 | 573 | 546 | 556 | 55,000 |
| 2005/05/16 | 565 | 567 | 546 | 546 | 57,000 |
| 2005/05/13 | 565 | 575 | 557 | 574 | 142,000 |
| 2005/05/12 | 565 | 577 | 552 | 565 | 225,000 |
| 2005/05/11 | 581 | 585 | 573 | 573 | 60,000 |
| 2005/05/10 | 592 | 592 | 584 | 586 | 42,000 |
| 2005/05/09 | 587 | 595 | 587 | 588 | 94,000 |
| 2005/05/06 | 600 | 600 | 591 | 598 | 17,000 |
| 2005/05/02 | 602 | 607 | 598 | 603 | 92,000 |
| 2005/04/28 | 595 | 601 | 591 | 601 | 58,000 |
| 2005/04/27 | 596 | 602 | 596 | 600 | 29,000 |
| 2005/04/26 | 594 | 604 | 594 | 601 | 31,000 |
| 2005/04/25 | 588 | 600 | 588 | 596 | 92,000 |
| 2005/04/22 | 611 | 611 | 590 | 594 | 16,000 |
| 2005/04/21 | 592 | 593 | 571 | 581 | 44,000 |
| 2005/04/20 | 577 | 591 | 577 | 591 | 39,000 |
| 2005/04/19 | 577 | 579 | 555 | 577 | 29,000 |
| 2005/04/18 | 565 | 576 | 558 | 576 | 27,000 |
| 2005/04/15 | 600 | 607 | 595 | 595 | 50,000 |
| 2005/04/14 | 610 | 610 | 593 | 596 | 37,000 |
| 2005/04/13 | 614 | 617 | 611 | 615 | 33,000 |
| 2005/04/12 | 621 | 621 | 613 | 618 | 41,000 |
| 2005/04/11 | 634 | 634 | 620 | 627 | 12,000 |
| 2005/04/08 | 625 | 637 | 625 | 634 | 55,000 |
| 2005/04/07 | 626 | 632 | 626 | 632 | 48,000 |
| 2005/04/06 | 630 | 635 | 630 | 630 | 49,000 |
| 2005/04/05 | 624 | 630 | 624 | 629 | 53,000 |
| 2005/04/04 | 633 | 633 | 620 | 632 | 14,000 |
| 2005/04/01 | 633 | 639 | 631 | 633 | 63,000 |
| 2005/03/31 | 625 | 633 | 619 | 632 | 81,000 |
| 2005/03/30 | 618 | 628 | 616 | 618 | 55,000 |
| 2005/03/29 | 622 | 627 | 616 | 618 | 25,000 |
| 2005/03/28 | 619 | 622 | 613 | 620 | 30,000 |
| 2005/03/25 | 624 | 624 | 622 | 623 | 17,000 |
| 2005/03/24 | 634 | 635 | 618 | 623 | 132,000 |
| 2005/03/23 | 616 | 640 | 605 | 639 | 176,000 |
| 2005/03/22 | 618 | 625 | 615 | 615 | 76,000 |
| 2005/03/18 | 620 | 630 | 620 | 626 | 27,000 |
| 2005/03/17 | 622 | 634 | 622 | 630 | 36,000 |
| 2005/03/16 | 618 | 635 | 618 | 621 | 61,000 |
| 2005/03/15 | 635 | 635 | 625 | 631 | 42,000 |
| 2005/03/14 | 650 | 650 | 636 | 636 | 81,000 |
| 2005/03/11 | 635 | 638 | 631 | 636 | 186,000 |
| 2005/03/10 | 622 | 632 | 622 | 626 | 46,000 |
| 2005/03/09 | 619 | 632 | 618 | 625 | 212,000 |
| 2005/03/08 | 628 | 628 | 619 | 624 | 80,000 |
| 2005/03/07 | 630 | 630 | 625 | 627 | 69,000 |
| 2005/03/04 | 615 | 629 | 615 | 629 | 41,000 |
| 2005/03/03 | 623 | 625 | 620 | 625 | 22,000 |
| 2005/03/02 | 623 | 633 | 621 | 632 | 93,000 |
| 2005/03/01 | 618 | 624 | 615 | 623 | 90,000 |
| 2005/02/28 | 609 | 619 | 609 | 619 | 44,000 |
| 2005/02/25 | 606 | 614 | 601 | 608 | 55,000 |
| 2005/02/24 | 608 | 609 | 605 | 606 | 36,000 |
| 2005/02/23 | 597 | 612 | 597 | 611 | 37,000 |
| 2005/02/22 | 602 | 612 | 602 | 605 | 80,000 |
| 2005/02/21 | 620 | 630 | 609 | 616 | 36,000 |
| 2005/02/18 | 593 | 638 | 593 | 630 | 153,000 |
| 2005/02/17 | 605 | 609 | 600 | 603 | 53,000 |
| 2005/02/16 | 630 | 630 | 613 | 617 | 39,000 |
| 2005/02/15 | 625 | 636 | 621 | 635 | 269,000 |
| 2005/02/14 | 601 | 626 | 599 | 623 | 218,000 |
| 2005/02/10 | 605 | 605 | 592 | 600 | 47,000 |
| 2005/02/09 | 600 | 608 | 580 | 608 | 120,000 |
| 2005/02/08 | 589 | 599 | 585 | 597 | 137,000 |
| 2005/02/07 | 575 | 588 | 571 | 588 | 92,000 |
| 2005/02/04 | 558 | 579 | 558 | 565 | 76,000 |
| 2005/02/03 | 567 | 570 | 560 | 564 | 106,000 |
| 2005/02/02 | 554 | 580 | 554 | 565 | 172,000 |
| 2005/02/01 | 553 | 554 | 547 | 549 | 22,000 |
| 2005/01/31 | 550 | 557 | 548 | 556 | 42,000 |
| 2005/01/28 | 549 | 550 | 543 | 550 | 55,000 |
| 2005/01/27 | 551 | 551 | 543 | 550 | 28,000 |
| 2005/01/26 | 554 | 554 | 545 | 551 | 49,000 |
| 2005/01/25 | 546 | 550 | 540 | 549 | 99,000 |
| 2005/01/24 | 540 | 547 | 540 | 547 | 42,000 |
| 2005/01/21 | 535 | 548 | 535 | 548 | 71,000 |
| 2005/01/20 | 546 | 550 | 536 | 548 | 67,000 |
| 2005/01/19 | 550 | 550 | 534 | 548 | 38,000 |
| 2005/01/18 | 545 | 553 | 542 | 553 | 92,000 |
| 2005/01/17 | 541 | 557 | 541 | 555 | 166,000 |
| 2005/01/14 | 530 | 538 | 526 | 538 | 187,000 |
| 2005/01/13 | 515 | 522 | 515 | 522 | 86,000 |
| 2005/01/12 | 519 | 520 | 512 | 513 | 106,000 |
| 2005/01/11 | 501 | 510 | 501 | 509 | 82,000 |
| 2005/01/07 | 495 | 506 | 495 | 506 | 83,000 |
| 2005/01/06 | 495 | 507 | 495 | 496 | 147,000 |
| 2005/01/05 | 503 | 503 | 494 | 494 | 102,000 |
| 2005/01/04 | 510 | 513 | 503 | 513 | 19,000 |