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 |
|---|---|---|---|---|---|
| 2006/12/29 | 884 | 892 | 884 | 891 | 59,000 |
| 2006/12/28 | 890 | 894 | 885 | 885 | 73,000 |
| 2006/12/27 | 895 | 895 | 887 | 891 | 77,000 |
| 2006/12/26 | 895 | 895 | 884 | 893 | 135,000 |
| 2006/12/25 | 900 | 912 | 889 | 889 | 216,000 |
| 2006/12/22 | 907 | 912 | 904 | 907 | 141,000 |
| 2006/12/21 | 912 | 915 | 906 | 906 | 158,000 |
| 2006/12/20 | 891 | 904 | 888 | 903 | 117,000 |
| 2006/12/19 | 901 | 903 | 885 | 885 | 211,000 |
| 2006/12/18 | 908 | 912 | 901 | 909 | 106,000 |
| 2006/12/15 | 920 | 921 | 907 | 907 | 126,000 |
| 2006/12/14 | 916 | 921 | 916 | 920 | 106,000 |
| 2006/12/13 | 907 | 918 | 907 | 917 | 131,000 |
| 2006/12/12 | 919 | 921 | 907 | 907 | 166,000 |
| 2006/12/11 | 918 | 932 | 917 | 924 | 167,000 |
| 2006/12/08 | 928 | 935 | 924 | 925 | 150,000 |
| 2006/12/07 | 938 | 944 | 932 | 938 | 138,000 |
| 2006/12/06 | 930 | 948 | 925 | 948 | 444,000 |
| 2006/12/05 | 932 | 934 | 916 | 929 | 305,000 |
| 2006/12/04 | 898 | 926 | 894 | 926 | 300,000 |
| 2006/12/01 | 889 | 898 | 880 | 896 | 266,000 |
| 2006/11/30 | 911 | 911 | 888 | 899 | 169,000 |
| 2006/11/29 | 900 | 909 | 885 | 904 | 339,000 |
| 2006/11/28 | 871 | 901 | 867 | 900 | 184,000 |
| 2006/11/27 | 890 | 899 | 890 | 897 | 344,000 |
| 2006/11/24 | 850 | 888 | 841 | 878 | 295,000 |
| 2006/11/22 | 826 | 880 | 816 | 880 | 395,000 |
| 2006/11/21 | 805 | 826 | 805 | 816 | 205,000 |
| 2006/11/20 | 852 | 856 | 814 | 814 | 255,000 |
| 2006/11/17 | 866 | 875 | 850 | 850 | 139,000 |
| 2006/11/16 | 862 | 862 | 852 | 852 | 76,000 |
| 2006/11/15 | 865 | 871 | 842 | 852 | 86,000 |
| 2006/11/14 | 822 | 860 | 822 | 856 | 222,000 |
| 2006/11/13 | 839 | 844 | 816 | 817 | 186,000 |
| 2006/11/10 | 840 | 846 | 836 | 842 | 202,000 |
| 2006/11/09 | 859 | 868 | 840 | 845 | 331,000 |
| 2006/11/08 | 885 | 885 | 859 | 859 | 190,000 |
| 2006/11/07 | 905 | 905 | 871 | 877 | 346,000 |
| 2006/11/06 | 897 | 905 | 895 | 904 | 115,000 |
| 2006/11/02 | 894 | 905 | 890 | 895 | 329,000 |
| 2006/11/01 | 880 | 913 | 875 | 910 | 434,000 |
| 2006/10/31 | 870 | 885 | 865 | 872 | 202,000 |
| 2006/10/30 | 867 | 878 | 860 | 864 | 304,000 |
| 2006/10/27 | 908 | 909 | 862 | 868 | 603,000 |
| 2006/10/26 | 891 | 905 | 882 | 902 | 514,000 |
| 2006/10/25 | 930 | 931 | 910 | 911 | 378,000 |
| 2006/10/24 | 935 | 938 | 927 | 930 | 362,000 |
| 2006/10/23 | 938 | 940 | 932 | 932 | 395,000 |
| 2006/10/20 | 925 | 928 | 910 | 924 | 488,000 |
| 2006/10/19 | 953 | 953 | 920 | 925 | 1,073,000 |
| 2006/10/18 | 997 | 1,000 | 940 | 943 | 2,036,000 |
| 2006/10/17 | 1,050 | 1,068 | 1,035 | 1,057 | 161,000 |
| 2006/10/16 | 1,018 | 1,039 | 1,012 | 1,037 | 218,000 |
| 2006/10/13 | 996 | 1,010 | 987 | 1,010 | 163,000 |
| 2006/10/12 | 970 | 987 | 957 | 983 | 214,000 |
| 2006/10/11 | 1,033 | 1,033 | 967 | 970 | 354,000 |
| 2006/10/10 | 1,045 | 1,074 | 1,042 | 1,044 | 162,000 |
| 2006/10/06 | 1,092 | 1,105 | 1,051 | 1,074 | 110,000 |
| 2006/10/05 | 1,102 | 1,122 | 1,086 | 1,112 | 138,000 |
| 2006/10/04 | 1,147 | 1,149 | 1,097 | 1,104 | 133,000 |
| 2006/10/03 | 1,160 | 1,160 | 1,146 | 1,153 | 40,000 |
| 2006/10/02 | 1,146 | 1,169 | 1,146 | 1,161 | 100,000 |
| 2006/09/29 | 1,136 | 1,165 | 1,133 | 1,162 | 126,000 |
| 2006/09/28 | 1,134 | 1,143 | 1,120 | 1,143 | 99,000 |
| 2006/09/27 | 1,106 | 1,136 | 1,106 | 1,134 | 85,000 |
| 2006/09/26 | 1,117 | 1,122 | 1,094 | 1,106 | 83,000 |
| 2006/09/25 | 1,139 | 1,139 | 1,109 | 1,123 | 67,000 |
| 2006/09/22 | 1,085 | 1,127 | 1,085 | 1,126 | 254,000 |
| 2006/09/21 | 1,085 | 1,092 | 1,080 | 1,088 | 44,000 |
| 2006/09/20 | 1,084 | 1,087 | 1,080 | 1,082 | 60,000 |
| 2006/09/19 | 1,081 | 1,095 | 1,081 | 1,093 | 74,000 |
| 2006/09/15 | 1,094 | 1,094 | 1,066 | 1,085 | 103,000 |
| 2006/09/14 | 1,064 | 1,095 | 1,064 | 1,095 | 188,000 |
| 2006/09/13 | 1,063 | 1,075 | 1,042 | 1,053 | 80,000 |
| 2006/09/12 | 1,075 | 1,088 | 1,048 | 1,050 | 158,000 |
| 2006/09/11 | 1,081 | 1,082 | 1,060 | 1,067 | 111,000 |
| 2006/09/08 | 1,059 | 1,084 | 1,049 | 1,077 | 159,000 |
| 2006/09/07 | 1,073 | 1,073 | 1,049 | 1,049 | 117,000 |
| 2006/09/06 | 1,066 | 1,093 | 1,066 | 1,077 | 109,000 |
| 2006/09/05 | 1,063 | 1,067 | 1,053 | 1,062 | 79,000 |
| 2006/09/04 | 1,045 | 1,054 | 1,040 | 1,050 | 99,000 |
| 2006/09/01 | 1,029 | 1,035 | 1,012 | 1,034 | 91,000 |
| 2006/08/31 | 1,025 | 1,035 | 1,010 | 1,019 | 235,000 |
| 2006/08/30 | 1,029 | 1,035 | 1,013 | 1,022 | 303,000 |
| 2006/08/29 | 1,052 | 1,063 | 1,031 | 1,031 | 135,000 |
| 2006/08/28 | 1,060 | 1,060 | 1,047 | 1,047 | 79,000 |
| 2006/08/25 | 1,060 | 1,070 | 1,051 | 1,069 | 79,000 |
| 2006/08/24 | 1,076 | 1,077 | 1,057 | 1,062 | 62,000 |
| 2006/08/23 | 1,066 | 1,083 | 1,066 | 1,076 | 59,000 |
| 2006/08/22 | 1,088 | 1,088 | 1,053 | 1,077 | 102,000 |
| 2006/08/21 | 1,087 | 1,107 | 1,066 | 1,068 | 145,000 |
| 2006/08/18 | 1,086 | 1,106 | 1,086 | 1,092 | 69,000 |
| 2006/08/17 | 1,089 | 1,107 | 1,084 | 1,086 | 140,000 |
| 2006/08/16 | 1,080 | 1,080 | 1,067 | 1,079 | 100,000 |
| 2006/08/15 | 1,058 | 1,080 | 1,053 | 1,063 | 90,000 |
| 2006/08/14 | 1,052 | 1,061 | 1,032 | 1,056 | 188,000 |
| 2006/08/11 | 1,065 | 1,067 | 1,053 | 1,056 | 129,000 |
| 2006/08/10 | 1,069 | 1,074 | 1,059 | 1,065 | 59,000 |
| 2006/08/09 | 1,052 | 1,073 | 1,045 | 1,073 | 74,000 |
| 2006/08/08 | 1,065 | 1,082 | 1,065 | 1,072 | 47,000 |
| 2006/08/07 | 1,106 | 1,108 | 1,065 | 1,065 | 146,000 |
| 2006/08/04 | 1,129 | 1,132 | 1,111 | 1,117 | 77,000 |
| 2006/08/03 | 1,157 | 1,157 | 1,128 | 1,129 | 125,000 |
| 2006/08/02 | 1,102 | 1,130 | 1,101 | 1,129 | 91,000 |
| 2006/08/01 | 1,139 | 1,147 | 1,105 | 1,120 | 94,000 |
| 2006/07/31 | 1,170 | 1,170 | 1,130 | 1,143 | 200,000 |
| 2006/07/28 | 1,094 | 1,125 | 1,094 | 1,114 | 114,000 |
| 2006/07/27 | 1,087 | 1,119 | 1,070 | 1,104 | 159,000 |
| 2006/07/26 | 1,087 | 1,090 | 1,061 | 1,073 | 140,000 |
| 2006/07/25 | 1,111 | 1,140 | 1,070 | 1,076 | 155,000 |
| 2006/07/24 | 1,086 | 1,099 | 1,034 | 1,080 | 201,000 |
| 2006/07/21 | 1,134 | 1,134 | 1,096 | 1,106 | 180,000 |
| 2006/07/20 | 1,149 | 1,149 | 1,119 | 1,147 | 196,000 |
| 2006/07/19 | 1,034 | 1,084 | 1,034 | 1,079 | 196,000 |
| 2006/07/18 | 1,052 | 1,063 | 1,034 | 1,034 | 142,000 |
| 2006/07/14 | 1,111 | 1,111 | 1,060 | 1,072 | 144,000 |
| 2006/07/13 | 1,092 | 1,128 | 1,080 | 1,110 | 325,000 |
| 2006/07/12 | 1,075 | 1,105 | 1,072 | 1,072 | 342,000 |
| 2006/07/11 | 1,069 | 1,100 | 1,049 | 1,070 | 300,000 |
| 2006/07/10 | 1,084 | 1,144 | 1,050 | 1,094 | 313,000 |
| 2006/07/07 | 1,141 | 1,163 | 1,123 | 1,123 | 161,000 |
| 2006/07/06 | 1,202 | 1,205 | 1,137 | 1,138 | 158,000 |
| 2006/07/05 | 1,198 | 1,207 | 1,183 | 1,202 | 67,000 |
| 2006/07/04 | 1,230 | 1,230 | 1,197 | 1,200 | 128,000 |
| 2006/07/03 | 1,176 | 1,230 | 1,175 | 1,221 | 121,000 |
| 2006/06/30 | 1,183 | 1,192 | 1,156 | 1,192 | 168,000 |
| 2006/06/29 | 1,105 | 1,131 | 1,091 | 1,117 | 56,000 |
| 2006/06/28 | 1,081 | 1,121 | 1,081 | 1,105 | 299,000 |
| 2006/06/27 | 1,076 | 1,076 | 1,065 | 1,076 | 64,000 |
| 2006/06/26 | 1,040 | 1,066 | 1,040 | 1,056 | 99,000 |
| 2006/06/23 | 1,050 | 1,055 | 1,024 | 1,049 | 126,000 |
| 2006/06/22 | 1,041 | 1,060 | 1,029 | 1,053 | 55,000 |
| 2006/06/21 | 1,072 | 1,072 | 1,021 | 1,024 | 97,000 |
| 2006/06/20 | 1,065 | 1,068 | 1,039 | 1,052 | 34,000 |
| 2006/06/19 | 1,077 | 1,077 | 1,063 | 1,063 | 26,000 |
| 2006/06/16 | 1,065 | 1,089 | 1,050 | 1,058 | 71,000 |
| 2006/06/15 | 1,045 | 1,045 | 1,018 | 1,027 | 137,000 |
| 2006/06/14 | 982 | 1,003 | 975 | 988 | 79,000 |
| 2006/06/13 | 1,017 | 1,019 | 995 | 1,002 | 57,000 |
| 2006/06/12 | 991 | 1,031 | 971 | 1,025 | 136,000 |
| 2006/06/09 | 985 | 1,005 | 921 | 991 | 268,000 |
| 2006/06/08 | 1,010 | 1,026 | 982 | 995 | 150,000 |
| 2006/06/07 | 1,067 | 1,079 | 1,020 | 1,025 | 165,000 |
| 2006/06/06 | 1,048 | 1,081 | 1,040 | 1,066 | 240,000 |
| 2006/06/05 | 1,054 | 1,076 | 1,026 | 1,067 | 181,000 |
| 2006/06/02 | 1,105 | 1,119 | 1,000 | 1,094 | 169,000 |
| 2006/06/01 | 1,136 | 1,148 | 1,100 | 1,106 | 92,000 |
| 2006/05/31 | 1,135 | 1,135 | 1,092 | 1,115 | 122,000 |
| 2006/05/30 | 1,167 | 1,186 | 1,131 | 1,149 | 184,000 |
| 2006/05/29 | 1,210 | 1,210 | 1,177 | 1,187 | 128,000 |
| 2006/05/26 | 1,213 | 1,230 | 1,192 | 1,210 | 102,000 |
| 2006/05/25 | 1,235 | 1,242 | 1,172 | 1,198 | 198,000 |
| 2006/05/24 | 1,187 | 1,206 | 1,178 | 1,200 | 283,000 |
| 2006/05/23 | 1,159 | 1,194 | 1,150 | 1,168 | 295,000 |
| 2006/05/22 | 1,155 | 1,169 | 1,139 | 1,155 | 166,000 |
| 2006/05/19 | 1,125 | 1,150 | 1,095 | 1,135 | 161,000 |
| 2006/05/18 | 1,130 | 1,150 | 1,094 | 1,146 | 176,000 |
| 2006/05/17 | 1,151 | 1,182 | 1,134 | 1,146 | 118,000 |
| 2006/05/16 | 1,198 | 1,212 | 1,145 | 1,156 | 138,000 |
| 2006/05/15 | 1,173 | 1,183 | 1,165 | 1,171 | 74,000 |
| 2006/05/12 | 1,191 | 1,194 | 1,165 | 1,183 | 106,000 |
| 2006/05/11 | 1,230 | 1,260 | 1,206 | 1,210 | 166,000 |
| 2006/05/10 | 1,240 | 1,257 | 1,227 | 1,234 | 278,000 |
| 2006/05/09 | 1,200 | 1,249 | 1,200 | 1,220 | 238,000 |
| 2006/05/08 | 1,189 | 1,215 | 1,188 | 1,194 | 117,000 |
| 2006/05/02 | 1,184 | 1,192 | 1,167 | 1,185 | 160,000 |
| 2006/05/01 | 1,189 | 1,190 | 1,151 | 1,164 | 209,000 |
| 2006/04/28 | 1,212 | 1,219 | 1,154 | 1,194 | 240,000 |
| 2006/04/27 | 1,239 | 1,240 | 1,209 | 1,209 | 101,000 |
| 2006/04/26 | 1,200 | 1,230 | 1,189 | 1,224 | 163,000 |
| 2006/04/25 | 1,197 | 1,198 | 1,167 | 1,177 | 149,000 |
| 2006/04/24 | 1,237 | 1,237 | 1,203 | 1,203 | 107,000 |
| 2006/04/21 | 1,283 | 1,287 | 1,235 | 1,243 | 117,000 |
| 2006/04/20 | 1,296 | 1,300 | 1,267 | 1,274 | 48,000 |
| 2006/04/19 | 1,326 | 1,326 | 1,285 | 1,295 | 79,000 |
| 2006/04/18 | 1,250 | 1,281 | 1,248 | 1,266 | 81,000 |
| 2006/04/17 | 1,304 | 1,304 | 1,268 | 1,268 | 39,000 |
| 2006/04/14 | 1,298 | 1,300 | 1,262 | 1,288 | 118,000 |
| 2006/04/13 | 1,295 | 1,304 | 1,282 | 1,287 | 78,000 |
| 2006/04/12 | 1,333 | 1,333 | 1,285 | 1,300 | 99,000 |
| 2006/04/11 | 1,350 | 1,350 | 1,320 | 1,331 | 75,000 |
| 2006/04/10 | 1,339 | 1,355 | 1,330 | 1,331 | 74,000 |
| 2006/04/07 | 1,332 | 1,344 | 1,327 | 1,335 | 72,000 |
| 2006/04/06 | 1,321 | 1,355 | 1,321 | 1,332 | 151,000 |
| 2006/04/05 | 1,348 | 1,359 | 1,306 | 1,315 | 106,000 |
| 2006/04/04 | 1,348 | 1,367 | 1,348 | 1,352 | 123,000 |
| 2006/04/03 | 1,339 | 1,350 | 1,332 | 1,346 | 129,000 |
| 2006/03/31 | 1,327 | 1,360 | 1,327 | 1,333 | 150,000 |
| 2006/03/30 | 1,370 | 1,370 | 1,330 | 1,337 | 134,000 |
| 2006/03/29 | 1,360 | 1,361 | 1,336 | 1,346 | 165,000 |
| 2006/03/28 | 1,371 | 1,373 | 1,326 | 1,367 | 154,000 |
| 2006/03/27 | 1,335 | 1,418 | 1,325 | 1,392 | 324,000 |
| 2006/03/24 | 1,323 | 1,331 | 1,311 | 1,325 | 74,000 |
| 2006/03/23 | 1,330 | 1,342 | 1,310 | 1,323 | 178,000 |
| 2006/03/22 | 1,292 | 1,331 | 1,275 | 1,325 | 248,000 |
| 2006/03/20 | 1,250 | 1,291 | 1,250 | 1,272 | 95,000 |
| 2006/03/17 | 1,238 | 1,263 | 1,230 | 1,261 | 108,000 |
| 2006/03/16 | 1,291 | 1,291 | 1,220 | 1,224 | 203,000 |
| 2006/03/15 | 1,302 | 1,320 | 1,282 | 1,286 | 331,000 |
| 2006/03/14 | 1,279 | 1,365 | 1,268 | 1,335 | 1,024,000 |
| 2006/03/13 | 1,175 | 1,228 | 1,161 | 1,228 | 272,000 |
| 2006/03/10 | 1,136 | 1,179 | 1,130 | 1,135 | 239,000 |
| 2006/03/09 | 1,060 | 1,138 | 1,055 | 1,122 | 214,000 |
| 2006/03/08 | 1,079 | 1,109 | 1,030 | 1,047 | 240,000 |
| 2006/03/07 | 1,131 | 1,139 | 1,089 | 1,099 | 210,000 |
| 2006/03/06 | 1,160 | 1,162 | 1,134 | 1,135 | 140,000 |
| 2006/03/03 | 1,191 | 1,195 | 1,155 | 1,160 | 96,000 |
| 2006/03/02 | 1,212 | 1,213 | 1,189 | 1,190 | 87,000 |
| 2006/03/01 | 1,219 | 1,219 | 1,173 | 1,177 | 159,000 |
| 2006/02/28 | 1,256 | 1,256 | 1,210 | 1,238 | 131,000 |
| 2006/02/27 | 1,238 | 1,289 | 1,236 | 1,236 | 192,000 |
| 2006/02/24 | 1,241 | 1,259 | 1,227 | 1,238 | 159,000 |
| 2006/02/23 | 1,201 | 1,252 | 1,190 | 1,251 | 454,000 |
| 2006/02/22 | 1,200 | 1,235 | 1,186 | 1,189 | 366,000 |
| 2006/02/21 | 1,131 | 1,210 | 1,131 | 1,162 | 170,000 |
| 2006/02/20 | 1,162 | 1,200 | 1,135 | 1,151 | 262,000 |
| 2006/02/17 | 1,297 | 1,326 | 1,211 | 1,222 | 207,000 |
| 2006/02/16 | 1,318 | 1,371 | 1,282 | 1,298 | 571,000 |
| 2006/02/15 | 1,359 | 1,359 | 1,300 | 1,319 | 257,000 |
| 2006/02/14 | 1,278 | 1,344 | 1,241 | 1,285 | 352,000 |
| 2006/02/13 | 1,369 | 1,369 | 1,280 | 1,290 | 313,000 |
| 2006/02/10 | 1,376 | 1,400 | 1,322 | 1,377 | 589,000 |
| 2006/02/09 | 1,459 | 1,479 | 1,391 | 1,408 | 299,000 |
| 2006/02/08 | 1,400 | 1,488 | 1,395 | 1,460 | 701,000 |
| 2006/02/07 | 1,403 | 1,403 | 1,366 | 1,400 | 312,000 |
| 2006/02/06 | 1,332 | 1,407 | 1,320 | 1,402 | 749,000 |
| 2006/02/03 | 1,280 | 1,347 | 1,275 | 1,312 | 373,000 |
| 2006/02/02 | 1,302 | 1,307 | 1,280 | 1,287 | 275,000 |
| 2006/02/01 | 1,270 | 1,315 | 1,250 | 1,290 | 634,000 |
| 2006/01/31 | 1,225 | 1,248 | 1,205 | 1,234 | 152,000 |
| 2006/01/30 | 1,251 | 1,279 | 1,207 | 1,207 | 494,000 |
| 2006/01/27 | 1,231 | 1,247 | 1,211 | 1,237 | 355,000 |
| 2006/01/26 | 1,153 | 1,212 | 1,150 | 1,171 | 507,000 |
| 2006/01/25 | 1,195 | 1,200 | 1,150 | 1,150 | 315,000 |
| 2006/01/24 | 1,204 | 1,214 | 1,117 | 1,132 | 466,000 |
| 2006/01/23 | 1,250 | 1,251 | 1,150 | 1,160 | 432,000 |
| 2006/01/20 | 1,369 | 1,398 | 1,261 | 1,273 | 384,000 |
| 2006/01/19 | 1,236 | 1,390 | 1,215 | 1,356 | 384,000 |
| 2006/01/18 | 1,385 | 1,390 | 1,237 | 1,239 | 593,000 |
| 2006/01/17 | 1,280 | 1,440 | 1,242 | 1,437 | 1,069,000 |
| 2006/01/16 | 1,170 | 1,259 | 1,151 | 1,240 | 222,000 |
| 2006/01/13 | 1,160 | 1,180 | 1,150 | 1,169 | 102,000 |
| 2006/01/12 | 1,152 | 1,165 | 1,137 | 1,165 | 206,000 |
| 2006/01/11 | 1,070 | 1,168 | 1,067 | 1,150 | 421,000 |
| 2006/01/10 | 1,050 | 1,100 | 1,050 | 1,096 | 175,000 |
| 2006/01/06 | 1,027 | 1,051 | 1,021 | 1,032 | 108,000 |
| 2006/01/05 | 977 | 1,030 | 977 | 1,026 | 188,000 |
| 2006/01/04 | 960 | 989 | 960 | 986 | 53,000 |