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
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

このページの先頭へ