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 |
---|---|---|---|---|---|
2007/12/28 | 581 | 581 | 573 | 574 | 30,000 |
2007/12/27 | 598 | 598 | 585 | 591 | 83,000 |
2007/12/26 | 578 | 592 | 575 | 589 | 191,000 |
2007/12/25 | 569 | 569 | 560 | 568 | 125,000 |
2007/12/21 | 540 | 569 | 539 | 569 | 243,000 |
2007/12/20 | 549 | 552 | 539 | 539 | 182,000 |
2007/12/19 | 555 | 560 | 540 | 541 | 234,000 |
2007/12/18 | 546 | 560 | 539 | 554 | 157,000 |
2007/12/17 | 570 | 572 | 556 | 559 | 138,000 |
2007/12/14 | 587 | 594 | 574 | 577 | 209,000 |
2007/12/13 | 600 | 601 | 586 | 586 | 195,000 |
2007/12/12 | 585 | 594 | 576 | 592 | 205,000 |
2007/12/11 | 580 | 588 | 580 | 585 | 136,000 |
2007/12/10 | 578 | 583 | 572 | 573 | 140,000 |
2007/12/07 | 569 | 585 | 569 | 576 | 280,000 |
2007/12/06 | 560 | 563 | 541 | 559 | 353,000 |
2007/12/05 | 545 | 551 | 538 | 541 | 236,000 |
2007/12/04 | 564 | 572 | 552 | 553 | 155,000 |
2007/12/03 | 570 | 580 | 566 | 566 | 263,000 |
2007/11/30 | 563 | 577 | 560 | 570 | 172,000 |
2007/11/29 | 561 | 570 | 558 | 559 | 230,000 |
2007/11/28 | 531 | 547 | 531 | 545 | 223,000 |
2007/11/27 | 516 | 528 | 511 | 526 | 225,000 |
2007/11/26 | 521 | 526 | 513 | 518 | 209,000 |
2007/11/22 | 499 | 514 | 498 | 511 | 186,000 |
2007/11/21 | 530 | 531 | 513 | 513 | 274,000 |
2007/11/20 | 497 | 522 | 497 | 522 | 218,000 |
2007/11/19 | 544 | 544 | 507 | 507 | 216,000 |
2007/11/16 | 536 | 538 | 525 | 530 | 166,000 |
2007/11/15 | 540 | 547 | 536 | 540 | 223,000 |
2007/11/14 | 532 | 542 | 532 | 533 | 347,000 |
2007/11/13 | 526 | 540 | 512 | 518 | 468,000 |
2007/11/12 | 533 | 555 | 521 | 526 | 320,000 |
2007/11/09 | 590 | 590 | 560 | 563 | 214,000 |
2007/11/08 | 594 | 594 | 568 | 572 | 312,000 |
2007/11/07 | 617 | 623 | 601 | 603 | 148,000 |
2007/11/06 | 610 | 623 | 601 | 611 | 228,000 |
2007/11/05 | 645 | 653 | 620 | 620 | 311,000 |
2007/11/02 | 658 | 658 | 646 | 646 | 256,000 |
2007/11/01 | 672 | 675 | 655 | 658 | 298,000 |
2007/10/31 | 663 | 675 | 656 | 674 | 252,000 |
2007/10/30 | 652 | 663 | 651 | 658 | 620,000 |
2007/10/29 | 729 | 729 | 647 | 651 | 870,000 |
2007/10/26 | 740 | 768 | 722 | 725 | 410,000 |
2007/10/25 | 745 | 755 | 736 | 737 | 201,000 |
2007/10/24 | 772 | 785 | 750 | 755 | 193,000 |
2007/10/23 | 769 | 775 | 761 | 762 | 163,000 |
2007/10/22 | 745 | 775 | 745 | 765 | 221,000 |
2007/10/19 | 796 | 801 | 790 | 795 | 205,000 |
2007/10/18 | 800 | 800 | 784 | 794 | 252,000 |
2007/10/17 | 797 | 807 | 792 | 800 | 178,000 |
2007/10/16 | 834 | 835 | 805 | 807 | 226,000 |
2007/10/15 | 841 | 849 | 825 | 846 | 227,000 |
2007/10/12 | 844 | 850 | 833 | 840 | 265,000 |
2007/10/11 | 831 | 853 | 831 | 846 | 288,000 |
2007/10/10 | 850 | 850 | 827 | 830 | 214,000 |
2007/10/09 | 806 | 821 | 806 | 821 | 171,000 |
2007/10/05 | 791 | 810 | 790 | 806 | 172,000 |
2007/10/04 | 789 | 797 | 780 | 792 | 268,000 |
2007/10/03 | 803 | 803 | 791 | 793 | 298,000 |
2007/10/02 | 805 | 806 | 792 | 805 | 211,000 |
2007/10/01 | 809 | 813 | 772 | 785 | 280,000 |
2007/09/28 | 796 | 810 | 776 | 810 | 372,000 |
2007/09/27 | 772 | 788 | 766 | 786 | 273,000 |
2007/09/26 | 741 | 764 | 734 | 759 | 305,000 |
2007/09/25 | 668 | 740 | 664 | 740 | 489,000 |
2007/09/21 | 668 | 695 | 668 | 695 | 345,000 |
2007/09/20 | 667 | 676 | 654 | 663 | 234,000 |
2007/09/19 | 663 | 674 | 663 | 672 | 184,000 |
2007/09/18 | 668 | 668 | 654 | 657 | 156,000 |
2007/09/14 | 668 | 675 | 663 | 672 | 227,000 |
2007/09/13 | 664 | 668 | 656 | 658 | 112,000 |
2007/09/12 | 671 | 677 | 660 | 663 | 191,000 |
2007/09/11 | 672 | 675 | 659 | 670 | 181,000 |
2007/09/10 | 678 | 680 | 672 | 673 | 166,000 |
2007/09/07 | 710 | 710 | 693 | 698 | 162,000 |
2007/09/06 | 711 | 711 | 686 | 707 | 251,000 |
2007/09/05 | 735 | 743 | 712 | 714 | 158,000 |
2007/09/04 | 740 | 742 | 727 | 735 | 169,000 |
2007/09/03 | 745 | 750 | 736 | 743 | 192,000 |
2007/08/31 | 722 | 740 | 712 | 740 | 298,000 |
2007/08/30 | 717 | 727 | 716 | 722 | 122,000 |
2007/08/29 | 720 | 721 | 707 | 715 | 211,000 |
2007/08/28 | 730 | 738 | 728 | 734 | 98,000 |
2007/08/27 | 747 | 752 | 731 | 734 | 189,000 |
2007/08/24 | 751 | 757 | 738 | 743 | 167,000 |
2007/08/23 | 743 | 759 | 742 | 757 | 156,000 |
2007/08/22 | 735 | 743 | 734 | 737 | 214,000 |
2007/08/21 | 714 | 747 | 708 | 743 | 337,000 |
2007/08/20 | 734 | 738 | 709 | 711 | 346,000 |
2007/08/17 | 739 | 739 | 694 | 694 | 383,000 |
2007/08/16 | 757 | 758 | 715 | 740 | 500,000 |
2007/08/15 | 810 | 811 | 777 | 777 | 495,000 |
2007/08/14 | 820 | 829 | 813 | 816 | 219,000 |
2007/08/13 | 823 | 828 | 812 | 819 | 371,000 |
2007/08/10 | 824 | 877 | 822 | 823 | 444,000 |
2007/08/09 | 857 | 889 | 848 | 852 | 1,017,000 |
2007/08/08 | 819 | 831 | 814 | 829 | 407,000 |
2007/08/07 | 835 | 835 | 809 | 810 | 390,000 |
2007/08/06 | 824 | 826 | 810 | 826 | 253,000 |
2007/08/03 | 841 | 850 | 824 | 824 | 398,000 |
2007/08/02 | 834 | 851 | 825 | 851 | 329,000 |
2007/08/01 | 843 | 846 | 823 | 824 | 344,000 |
2007/07/31 | 848 | 848 | 835 | 837 | 185,000 |
2007/07/30 | 801 | 835 | 799 | 828 | 361,000 |
2007/07/27 | 810 | 822 | 794 | 811 | 353,000 |
2007/07/26 | 860 | 866 | 833 | 833 | 439,000 |
2007/07/25 | 843 | 858 | 836 | 858 | 370,000 |
2007/07/24 | 840 | 846 | 822 | 846 | 338,000 |
2007/07/23 | 855 | 857 | 836 | 841 | 319,000 |
2007/07/20 | 859 | 861 | 851 | 858 | 312,000 |
2007/07/19 | 870 | 872 | 856 | 858 | 332,000 |
2007/07/18 | 877 | 881 | 865 | 869 | 399,000 |
2007/07/17 | 879 | 883 | 864 | 867 | 318,000 |
2007/07/13 | 884 | 884 | 872 | 879 | 407,000 |
2007/07/12 | 895 | 898 | 874 | 877 | 681,000 |
2007/07/11 | 902 | 902 | 891 | 894 | 528,000 |
2007/07/10 | 915 | 916 | 900 | 902 | 726,000 |
2007/07/09 | 924 | 925 | 904 | 922 | 904,000 |
2007/07/06 | 959 | 959 | 943 | 944 | 261,000 |
2007/07/05 | 961 | 964 | 954 | 958 | 241,000 |
2007/07/04 | 972 | 972 | 962 | 964 | 203,000 |
2007/07/03 | 972 | 974 | 962 | 969 | 261,000 |
2007/07/02 | 960 | 970 | 957 | 966 | 310,000 |
2007/06/29 | 963 | 967 | 956 | 964 | 169,000 |
2007/06/28 | 961 | 967 | 953 | 961 | 206,000 |
2007/06/27 | 974 | 974 | 943 | 961 | 477,000 |
2007/06/26 | 987 | 992 | 961 | 973 | 597,000 |
2007/06/25 | 968 | 990 | 961 | 977 | 653,000 |
2007/06/22 | 958 | 971 | 952 | 971 | 649,000 |
2007/06/21 | 938 | 954 | 931 | 951 | 328,000 |
2007/06/20 | 942 | 962 | 938 | 940 | 606,000 |
2007/06/19 | 962 | 964 | 935 | 939 | 737,000 |
2007/06/18 | 948 | 968 | 946 | 967 | 806,000 |
2007/06/15 | 928 | 932 | 918 | 932 | 544,000 |
2007/06/14 | 911 | 914 | 902 | 914 | 453,000 |
2007/06/13 | 906 | 911 | 897 | 909 | 342,000 |
2007/06/12 | 911 | 913 | 895 | 905 | 446,000 |
2007/06/11 | 916 | 917 | 905 | 907 | 321,000 |
2007/06/08 | 895 | 901 | 891 | 900 | 703,000 |
2007/06/07 | 924 | 924 | 910 | 914 | 910,000 |
2007/06/06 | 920 | 934 | 916 | 934 | 774,000 |
2007/06/05 | 917 | 917 | 903 | 916 | 418,000 |
2007/06/04 | 941 | 946 | 910 | 915 | 889,000 |
2007/06/01 | 930 | 943 | 924 | 936 | 378,000 |
2007/05/31 | 955 | 958 | 920 | 923 | 657,000 |
2007/05/30 | 942 | 950 | 939 | 950 | 361,000 |
2007/05/29 | 966 | 966 | 929 | 933 | 658,000 |
2007/05/28 | 962 | 973 | 954 | 971 | 422,000 |
2007/05/25 | 982 | 982 | 954 | 962 | 598,000 |
2007/05/24 | 986 | 1,001 | 970 | 994 | 490,000 |
2007/05/23 | 990 | 1,008 | 971 | 984 | 469,000 |
2007/05/22 | 996 | 996 | 961 | 987 | 578,000 |
2007/05/21 | 1,021 | 1,021 | 968 | 988 | 890,000 |
2007/05/18 | 1,070 | 1,083 | 1,035 | 1,041 | 532,000 |
2007/05/17 | 1,136 | 1,150 | 1,093 | 1,102 | 594,000 |
2007/05/16 | 1,183 | 1,185 | 1,131 | 1,169 | 592,000 |
2007/05/15 | 1,235 | 1,239 | 1,190 | 1,196 | 443,000 |
2007/05/14 | 1,274 | 1,284 | 1,253 | 1,255 | 288,000 |
2007/05/11 | 1,284 | 1,286 | 1,275 | 1,283 | 198,000 |
2007/05/10 | 1,259 | 1,313 | 1,255 | 1,304 | 505,000 |
2007/05/09 | 1,254 | 1,270 | 1,231 | 1,243 | 218,000 |
2007/05/08 | 1,239 | 1,255 | 1,236 | 1,249 | 241,000 |
2007/05/07 | 1,242 | 1,270 | 1,242 | 1,251 | 176,000 |
2007/05/02 | 1,229 | 1,248 | 1,229 | 1,242 | 105,000 |
2007/05/01 | 1,249 | 1,255 | 1,227 | 1,232 | 148,000 |
2007/04/27 | 1,199 | 1,262 | 1,199 | 1,250 | 305,000 |
2007/04/26 | 1,186 | 1,229 | 1,186 | 1,210 | 353,000 |
2007/04/25 | 1,187 | 1,210 | 1,181 | 1,183 | 251,000 |
2007/04/24 | 1,196 | 1,211 | 1,175 | 1,206 | 338,000 |
2007/04/23 | 1,213 | 1,223 | 1,191 | 1,196 | 282,000 |
2007/04/20 | 1,212 | 1,222 | 1,208 | 1,209 | 286,000 |
2007/04/19 | 1,203 | 1,215 | 1,180 | 1,192 | 491,000 |
2007/04/18 | 1,216 | 1,245 | 1,207 | 1,223 | 562,000 |
2007/04/17 | 1,218 | 1,229 | 1,199 | 1,215 | 363,000 |
2007/04/16 | 1,227 | 1,230 | 1,205 | 1,208 | 209,000 |
2007/04/13 | 1,213 | 1,228 | 1,213 | 1,227 | 223,000 |
2007/04/12 | 1,215 | 1,228 | 1,201 | 1,220 | 197,000 |
2007/04/11 | 1,229 | 1,229 | 1,215 | 1,220 | 202,000 |
2007/04/10 | 1,199 | 1,228 | 1,192 | 1,221 | 375,000 |
2007/04/09 | 1,180 | 1,214 | 1,180 | 1,214 | 281,000 |
2007/04/06 | 1,192 | 1,192 | 1,168 | 1,171 | 258,000 |
2007/04/05 | 1,212 | 1,216 | 1,183 | 1,190 | 393,000 |
2007/04/04 | 1,184 | 1,211 | 1,180 | 1,207 | 392,000 |
2007/04/03 | 1,151 | 1,191 | 1,151 | 1,184 | 276,000 |
2007/04/02 | 1,185 | 1,186 | 1,130 | 1,133 | 331,000 |
2007/03/30 | 1,149 | 1,199 | 1,148 | 1,194 | 519,000 |
2007/03/29 | 1,117 | 1,148 | 1,112 | 1,137 | 369,000 |
2007/03/28 | 1,134 | 1,140 | 1,112 | 1,117 | 369,000 |
2007/03/27 | 1,161 | 1,181 | 1,140 | 1,152 | 156,000 |
2007/03/26 | 1,168 | 1,190 | 1,159 | 1,186 | 245,000 |
2007/03/23 | 1,173 | 1,174 | 1,151 | 1,167 | 181,000 |
2007/03/22 | 1,148 | 1,176 | 1,148 | 1,172 | 278,000 |
2007/03/20 | 1,149 | 1,155 | 1,134 | 1,146 | 242,000 |
2007/03/19 | 1,125 | 1,166 | 1,114 | 1,148 | 436,000 |
2007/03/16 | 1,149 | 1,159 | 1,091 | 1,110 | 371,000 |
2007/03/15 | 1,093 | 1,180 | 1,093 | 1,161 | 487,000 |
2007/03/14 | 1,082 | 1,092 | 1,081 | 1,086 | 273,000 |
2007/03/13 | 1,130 | 1,135 | 1,115 | 1,119 | 217,000 |
2007/03/12 | 1,118 | 1,126 | 1,106 | 1,118 | 159,000 |
2007/03/09 | 1,090 | 1,122 | 1,090 | 1,117 | 289,000 |
2007/03/08 | 1,047 | 1,097 | 1,047 | 1,091 | 257,000 |
2007/03/07 | 1,076 | 1,077 | 1,040 | 1,047 | 179,000 |
2007/03/06 | 1,010 | 1,061 | 1,010 | 1,056 | 259,000 |
2007/03/05 | 1,031 | 1,049 | 1,023 | 1,029 | 333,000 |
2007/03/02 | 1,085 | 1,085 | 1,042 | 1,065 | 372,000 |
2007/03/01 | 1,086 | 1,100 | 1,074 | 1,087 | 378,000 |
2007/02/28 | 1,000 | 1,073 | 999 | 1,066 | 449,000 |
2007/02/27 | 1,107 | 1,140 | 1,105 | 1,132 | 445,000 |
2007/02/26 | 1,099 | 1,119 | 1,096 | 1,097 | 276,000 |
2007/02/23 | 1,080 | 1,096 | 1,079 | 1,096 | 272,000 |
2007/02/22 | 1,076 | 1,081 | 1,067 | 1,079 | 329,000 |
2007/02/21 | 1,072 | 1,075 | 1,057 | 1,061 | 185,000 |
2007/02/20 | 1,070 | 1,079 | 1,062 | 1,072 | 289,000 |
2007/02/19 | 1,071 | 1,083 | 1,067 | 1,070 | 179,000 |
2007/02/16 | 1,079 | 1,079 | 1,056 | 1,067 | 467,000 |
2007/02/15 | 1,099 | 1,099 | 1,051 | 1,053 | 601,000 |
2007/02/14 | 1,100 | 1,101 | 1,075 | 1,095 | 328,000 |
2007/02/13 | 1,091 | 1,110 | 1,082 | 1,096 | 319,000 |
2007/02/09 | 1,054 | 1,086 | 1,054 | 1,082 | 395,000 |
2007/02/08 | 1,075 | 1,087 | 1,051 | 1,051 | 327,000 |
2007/02/07 | 1,078 | 1,092 | 1,074 | 1,082 | 378,000 |
2007/02/06 | 1,069 | 1,080 | 1,064 | 1,079 | 267,000 |
2007/02/05 | 1,089 | 1,096 | 1,060 | 1,068 | 344,000 |
2007/02/02 | 1,075 | 1,113 | 1,070 | 1,084 | 774,000 |
2007/02/01 | 1,061 | 1,070 | 1,045 | 1,070 | 693,000 |
2007/01/31 | 999 | 1,069 | 998 | 1,065 | 1,269,000 |
2007/01/30 | 950 | 999 | 945 | 994 | 1,170,000 |
2007/01/29 | 915 | 917 | 906 | 911 | 122,000 |
2007/01/26 | 927 | 927 | 912 | 923 | 121,000 |
2007/01/25 | 946 | 948 | 928 | 929 | 109,000 |
2007/01/24 | 958 | 958 | 934 | 940 | 273,000 |
2007/01/23 | 925 | 945 | 924 | 940 | 179,000 |
2007/01/22 | 909 | 935 | 909 | 935 | 282,000 |
2007/01/19 | 913 | 917 | 905 | 906 | 116,000 |
2007/01/18 | 912 | 920 | 905 | 919 | 160,000 |
2007/01/17 | 899 | 913 | 893 | 912 | 114,000 |
2007/01/16 | 900 | 910 | 898 | 909 | 192,000 |
2007/01/15 | 878 | 900 | 877 | 899 | 333,000 |
2007/01/12 | 850 | 873 | 848 | 868 | 425,000 |
2007/01/11 | 850 | 854 | 840 | 841 | 196,000 |
2007/01/10 | 865 | 865 | 852 | 852 | 113,000 |
2007/01/09 | 873 | 876 | 868 | 870 | 132,000 |
2007/01/05 | 885 | 886 | 861 | 863 | 219,000 |
2007/01/04 | 895 | 902 | 887 | 887 | 92,000 |