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 |
|---|---|---|---|---|---|
| 2008/12/30 | 538 | 577 | 529 | 576 | 101,000 |
| 2008/12/29 | 524 | 525 | 508 | 523 | 83,000 |
| 2008/12/26 | 526 | 526 | 519 | 524 | 46,000 |
| 2008/12/25 | 505 | 516 | 505 | 510 | 27,000 |
| 2008/12/24 | 511 | 515 | 503 | 515 | 97,000 |
| 2008/12/22 | 490 | 508 | 490 | 503 | 68,000 |
| 2008/12/19 | 506 | 506 | 485 | 486 | 256,000 |
| 2008/12/18 | 535 | 541 | 516 | 516 | 169,000 |
| 2008/12/17 | 569 | 569 | 544 | 552 | 125,000 |
| 2008/12/16 | 558 | 560 | 550 | 560 | 107,000 |
| 2008/12/15 | 564 | 567 | 558 | 559 | 134,000 |
| 2008/12/12 | 554 | 560 | 537 | 544 | 144,000 |
| 2008/12/11 | 549 | 560 | 544 | 560 | 121,000 |
| 2008/12/10 | 535 | 557 | 535 | 555 | 99,000 |
| 2008/12/09 | 555 | 555 | 536 | 541 | 54,000 |
| 2008/12/08 | 549 | 555 | 537 | 554 | 128,000 |
| 2008/12/05 | 548 | 552 | 540 | 545 | 102,000 |
| 2008/12/04 | 548 | 559 | 542 | 548 | 174,000 |
| 2008/12/03 | 554 | 554 | 525 | 549 | 164,000 |
| 2008/12/02 | 534 | 550 | 520 | 544 | 171,000 |
| 2008/12/01 | 533 | 559 | 529 | 551 | 177,000 |
| 2008/11/28 | 515 | 540 | 513 | 540 | 139,000 |
| 2008/11/27 | 511 | 526 | 506 | 525 | 96,000 |
| 2008/11/26 | 524 | 524 | 508 | 517 | 71,000 |
| 2008/11/25 | 524 | 529 | 506 | 517 | 90,000 |
| 2008/11/21 | 454 | 510 | 454 | 510 | 127,000 |
| 2008/11/20 | 497 | 497 | 472 | 475 | 112,000 |
| 2008/11/19 | 499 | 516 | 494 | 502 | 118,000 |
| 2008/11/18 | 529 | 529 | 488 | 502 | 160,000 |
| 2008/11/17 | 519 | 543 | 515 | 537 | 266,000 |
| 2008/11/14 | 506 | 534 | 500 | 528 | 366,000 |
| 2008/11/13 | 460 | 500 | 453 | 485 | 228,000 |
| 2008/11/12 | 435 | 464 | 435 | 460 | 76,000 |
| 2008/11/11 | 446 | 451 | 439 | 439 | 80,000 |
| 2008/11/10 | 473 | 473 | 446 | 460 | 87,000 |
| 2008/11/07 | 460 | 472 | 453 | 457 | 160,000 |
| 2008/11/06 | 473 | 478 | 465 | 475 | 122,000 |
| 2008/11/05 | 427 | 498 | 427 | 498 | 229,000 |
| 2008/11/04 | 415 | 429 | 415 | 424 | 47,000 |
| 2008/10/31 | 429 | 429 | 407 | 415 | 78,000 |
| 2008/10/30 | 399 | 423 | 399 | 423 | 80,000 |
| 2008/10/29 | 397 | 405 | 387 | 404 | 85,000 |
| 2008/10/28 | 347 | 378 | 340 | 378 | 122,000 |
| 2008/10/27 | 375 | 378 | 346 | 347 | 176,000 |
| 2008/10/24 | 399 | 399 | 371 | 375 | 86,000 |
| 2008/10/23 | 381 | 389 | 365 | 389 | 89,000 |
| 2008/10/22 | 404 | 413 | 395 | 396 | 53,000 |
| 2008/10/21 | 434 | 435 | 403 | 418 | 122,000 |
| 2008/10/20 | 409 | 424 | 400 | 424 | 69,000 |
| 2008/10/17 | 410 | 411 | 384 | 394 | 96,000 |
| 2008/10/16 | 406 | 412 | 393 | 393 | 104,000 |
| 2008/10/15 | 445 | 445 | 428 | 436 | 128,000 |
| 2008/10/14 | 462 | 467 | 445 | 458 | 138,000 |
| 2008/10/10 | 361 | 398 | 340 | 392 | 180,000 |
| 2008/10/09 | 350 | 380 | 350 | 362 | 160,000 |
| 2008/10/08 | 367 | 378 | 346 | 352 | 229,000 |
| 2008/10/07 | 350 | 379 | 341 | 372 | 190,000 |
| 2008/10/06 | 408 | 408 | 363 | 368 | 165,000 |
| 2008/10/03 | 425 | 427 | 406 | 406 | 118,000 |
| 2008/10/02 | 445 | 455 | 429 | 439 | 90,000 |
| 2008/10/01 | 460 | 461 | 445 | 446 | 93,000 |
| 2008/09/30 | 450 | 457 | 440 | 455 | 68,000 |
| 2008/09/29 | 480 | 480 | 461 | 465 | 126,000 |
| 2008/09/26 | 493 | 493 | 471 | 474 | 138,000 |
| 2008/09/25 | 473 | 493 | 472 | 493 | 68,000 |
| 2008/09/24 | 491 | 495 | 481 | 483 | 126,000 |
| 2008/09/22 | 505 | 508 | 493 | 493 | 146,000 |
| 2008/09/19 | 500 | 508 | 485 | 490 | 269,000 |
| 2008/09/18 | 472 | 500 | 472 | 499 | 157,000 |
| 2008/09/17 | 485 | 500 | 473 | 479 | 258,000 |
| 2008/09/16 | 469 | 478 | 460 | 460 | 213,000 |
| 2008/09/12 | 461 | 479 | 450 | 477 | 199,000 |
| 2008/09/11 | 481 | 481 | 438 | 446 | 216,000 |
| 2008/09/10 | 463 | 482 | 459 | 480 | 199,000 |
| 2008/09/09 | 511 | 512 | 471 | 473 | 230,000 |
| 2008/09/08 | 518 | 530 | 503 | 504 | 238,000 |
| 2008/09/05 | 517 | 520 | 506 | 512 | 206,000 |
| 2008/09/04 | 555 | 559 | 540 | 547 | 123,000 |
| 2008/09/03 | 562 | 565 | 553 | 554 | 68,000 |
| 2008/09/02 | 591 | 591 | 550 | 552 | 217,000 |
| 2008/09/01 | 624 | 624 | 585 | 592 | 163,000 |
| 2008/08/29 | 645 | 645 | 622 | 625 | 160,000 |
| 2008/08/28 | 650 | 650 | 633 | 640 | 104,000 |
| 2008/08/27 | 634 | 643 | 627 | 640 | 46,000 |
| 2008/08/26 | 631 | 644 | 620 | 644 | 85,000 |
| 2008/08/25 | 633 | 656 | 631 | 633 | 105,000 |
| 2008/08/22 | 608 | 656 | 602 | 635 | 310,000 |
| 2008/08/21 | 593 | 616 | 582 | 609 | 191,000 |
| 2008/08/20 | 553 | 589 | 553 | 589 | 123,000 |
| 2008/08/19 | 574 | 574 | 536 | 552 | 103,000 |
| 2008/08/18 | 548 | 576 | 547 | 575 | 130,000 |
| 2008/08/15 | 552 | 562 | 545 | 558 | 94,000 |
| 2008/08/14 | 536 | 546 | 532 | 536 | 79,000 |
| 2008/08/13 | 560 | 560 | 531 | 535 | 141,000 |
| 2008/08/12 | 601 | 601 | 560 | 560 | 156,000 |
| 2008/08/11 | 590 | 602 | 587 | 601 | 73,000 |
| 2008/08/08 | 565 | 591 | 552 | 585 | 165,000 |
| 2008/08/07 | 568 | 568 | 534 | 565 | 249,000 |
| 2008/08/06 | 549 | 569 | 547 | 568 | 149,000 |
| 2008/08/05 | 536 | 546 | 523 | 534 | 186,000 |
| 2008/08/04 | 578 | 588 | 544 | 545 | 118,000 |
| 2008/08/01 | 611 | 611 | 561 | 587 | 163,000 |
| 2008/07/31 | 642 | 642 | 601 | 610 | 136,000 |
| 2008/07/30 | 635 | 649 | 635 | 642 | 88,000 |
| 2008/07/29 | 634 | 634 | 621 | 625 | 140,000 |
| 2008/07/28 | 688 | 688 | 650 | 654 | 110,000 |
| 2008/07/25 | 681 | 682 | 667 | 669 | 50,000 |
| 2008/07/24 | 682 | 690 | 680 | 686 | 72,000 |
| 2008/07/23 | 659 | 676 | 659 | 672 | 113,000 |
| 2008/07/22 | 648 | 663 | 635 | 663 | 111,000 |
| 2008/07/18 | 659 | 664 | 633 | 634 | 130,000 |
| 2008/07/17 | 648 | 656 | 635 | 650 | 88,000 |
| 2008/07/16 | 634 | 637 | 629 | 632 | 95,000 |
| 2008/07/15 | 647 | 651 | 630 | 637 | 167,000 |
| 2008/07/14 | 639 | 658 | 628 | 637 | 161,000 |
| 2008/07/11 | 636 | 644 | 629 | 639 | 155,000 |
| 2008/07/10 | 617 | 634 | 608 | 628 | 114,000 |
| 2008/07/09 | 630 | 630 | 608 | 609 | 106,000 |
| 2008/07/08 | 635 | 635 | 605 | 606 | 156,000 |
| 2008/07/07 | 641 | 641 | 603 | 634 | 147,000 |
| 2008/07/04 | 605 | 632 | 604 | 631 | 127,000 |
| 2008/07/03 | 601 | 605 | 588 | 604 | 175,000 |
| 2008/07/02 | 623 | 626 | 599 | 606 | 145,000 |
| 2008/07/01 | 639 | 643 | 619 | 623 | 143,000 |
| 2008/06/30 | 632 | 650 | 630 | 630 | 159,000 |
| 2008/06/27 | 640 | 658 | 638 | 642 | 208,000 |
| 2008/06/26 | 661 | 665 | 650 | 651 | 159,000 |
| 2008/06/25 | 667 | 667 | 652 | 660 | 173,000 |
| 2008/06/24 | 660 | 691 | 660 | 677 | 92,000 |
| 2008/06/23 | 668 | 669 | 643 | 659 | 320,000 |
| 2008/06/20 | 699 | 699 | 672 | 676 | 222,000 |
| 2008/06/19 | 725 | 725 | 704 | 705 | 278,000 |
| 2008/06/18 | 720 | 747 | 720 | 745 | 236,000 |
| 2008/06/17 | 695 | 721 | 688 | 715 | 221,000 |
| 2008/06/16 | 696 | 701 | 671 | 694 | 170,000 |
| 2008/06/13 | 707 | 707 | 693 | 706 | 183,000 |
| 2008/06/12 | 700 | 712 | 693 | 707 | 201,000 |
| 2008/06/11 | 708 | 715 | 680 | 702 | 216,000 |
| 2008/06/10 | 723 | 726 | 712 | 713 | 128,000 |
| 2008/06/09 | 725 | 732 | 710 | 710 | 269,000 |
| 2008/06/06 | 774 | 775 | 742 | 750 | 280,000 |
| 2008/06/05 | 719 | 764 | 718 | 764 | 488,000 |
| 2008/06/04 | 703 | 716 | 700 | 711 | 171,000 |
| 2008/06/03 | 722 | 723 | 699 | 700 | 200,000 |
| 2008/06/02 | 729 | 730 | 716 | 726 | 231,000 |
| 2008/05/30 | 733 | 736 | 719 | 728 | 163,000 |
| 2008/05/29 | 721 | 734 | 721 | 730 | 234,000 |
| 2008/05/28 | 720 | 734 | 718 | 719 | 172,000 |
| 2008/05/27 | 706 | 719 | 701 | 719 | 116,000 |
| 2008/05/26 | 707 | 717 | 693 | 707 | 128,000 |
| 2008/05/23 | 714 | 725 | 711 | 713 | 112,000 |
| 2008/05/22 | 709 | 727 | 700 | 724 | 133,000 |
| 2008/05/21 | 717 | 729 | 704 | 729 | 236,000 |
| 2008/05/20 | 706 | 737 | 706 | 737 | 262,000 |
| 2008/05/19 | 681 | 717 | 681 | 716 | 250,000 |
| 2008/05/16 | 703 | 715 | 691 | 691 | 302,000 |
| 2008/05/15 | 726 | 730 | 703 | 710 | 605,000 |
| 2008/05/14 | 595 | 696 | 593 | 696 | 245,000 |
| 2008/05/13 | 580 | 600 | 573 | 596 | 133,000 |
| 2008/05/12 | 555 | 588 | 553 | 582 | 159,000 |
| 2008/05/09 | 589 | 592 | 573 | 583 | 146,000 |
| 2008/05/08 | 565 | 591 | 556 | 588 | 202,000 |
| 2008/05/07 | 537 | 564 | 537 | 563 | 176,000 |
| 2008/05/02 | 538 | 538 | 519 | 537 | 142,000 |
| 2008/05/01 | 502 | 539 | 498 | 537 | 192,000 |
| 2008/04/30 | 465 | 506 | 464 | 501 | 265,000 |
| 2008/04/28 | 465 | 467 | 463 | 464 | 55,000 |
| 2008/04/25 | 455 | 460 | 455 | 459 | 44,000 |
| 2008/04/24 | 453 | 461 | 450 | 454 | 63,000 |
| 2008/04/23 | 456 | 462 | 456 | 458 | 28,000 |
| 2008/04/22 | 466 | 466 | 457 | 461 | 36,000 |
| 2008/04/21 | 457 | 468 | 457 | 465 | 102,000 |
| 2008/04/18 | 459 | 459 | 453 | 458 | 30,000 |
| 2008/04/17 | 460 | 464 | 455 | 458 | 46,000 |
| 2008/04/16 | 443 | 455 | 438 | 455 | 88,000 |
| 2008/04/15 | 441 | 444 | 435 | 444 | 73,000 |
| 2008/04/14 | 436 | 441 | 433 | 436 | 59,000 |
| 2008/04/11 | 436 | 450 | 436 | 450 | 38,000 |
| 2008/04/10 | 448 | 448 | 433 | 436 | 68,000 |
| 2008/04/09 | 456 | 456 | 446 | 447 | 46,000 |
| 2008/04/08 | 464 | 464 | 457 | 458 | 42,000 |
| 2008/04/07 | 453 | 463 | 453 | 463 | 34,000 |
| 2008/04/04 | 455 | 464 | 454 | 458 | 78,000 |
| 2008/04/03 | 436 | 455 | 436 | 454 | 106,000 |
| 2008/04/02 | 440 | 443 | 433 | 435 | 40,000 |
| 2008/04/01 | 420 | 430 | 413 | 424 | 48,000 |
| 2008/03/31 | 428 | 433 | 410 | 417 | 87,000 |
| 2008/03/28 | 419 | 428 | 415 | 426 | 99,000 |
| 2008/03/27 | 422 | 430 | 420 | 429 | 108,000 |
| 2008/03/26 | 432 | 432 | 422 | 427 | 80,000 |
| 2008/03/25 | 443 | 443 | 430 | 436 | 78,000 |
| 2008/03/24 | 420 | 441 | 420 | 428 | 130,000 |
| 2008/03/21 | 406 | 415 | 401 | 415 | 128,000 |
| 2008/03/19 | 390 | 397 | 389 | 396 | 114,000 |
| 2008/03/18 | 384 | 384 | 360 | 375 | 147,000 |
| 2008/03/17 | 375 | 380 | 357 | 377 | 243,000 |
| 2008/03/14 | 401 | 404 | 386 | 387 | 233,000 |
| 2008/03/13 | 403 | 407 | 391 | 396 | 239,000 |
| 2008/03/12 | 434 | 435 | 403 | 403 | 296,000 |
| 2008/03/11 | 400 | 418 | 399 | 418 | 210,000 |
| 2008/03/10 | 445 | 445 | 411 | 414 | 193,000 |
| 2008/03/07 | 451 | 453 | 445 | 445 | 84,000 |
| 2008/03/06 | 457 | 467 | 457 | 467 | 62,000 |
| 2008/03/05 | 458 | 466 | 450 | 456 | 83,000 |
| 2008/03/04 | 451 | 472 | 451 | 463 | 177,000 |
| 2008/03/03 | 452 | 457 | 444 | 451 | 152,000 |
| 2008/02/29 | 478 | 480 | 464 | 467 | 189,000 |
| 2008/02/28 | 465 | 488 | 461 | 482 | 208,000 |
| 2008/02/27 | 465 | 465 | 456 | 462 | 175,000 |
| 2008/02/26 | 468 | 468 | 453 | 453 | 101,000 |
| 2008/02/25 | 446 | 456 | 445 | 453 | 142,000 |
| 2008/02/22 | 432 | 446 | 431 | 442 | 160,000 |
| 2008/02/21 | 433 | 449 | 433 | 440 | 135,000 |
| 2008/02/20 | 449 | 450 | 428 | 428 | 191,000 |
| 2008/02/19 | 452 | 460 | 442 | 446 | 93,000 |
| 2008/02/18 | 439 | 455 | 439 | 448 | 132,000 |
| 2008/02/15 | 444 | 444 | 430 | 435 | 236,000 |
| 2008/02/14 | 430 | 440 | 425 | 439 | 268,000 |
| 2008/02/13 | 429 | 438 | 425 | 425 | 117,000 |
| 2008/02/12 | 437 | 443 | 424 | 424 | 149,000 |
| 2008/02/08 | 447 | 452 | 436 | 436 | 134,000 |
| 2008/02/07 | 457 | 463 | 442 | 443 | 272,000 |
| 2008/02/06 | 473 | 474 | 453 | 456 | 232,000 |
| 2008/02/05 | 480 | 485 | 474 | 478 | 246,000 |
| 2008/02/04 | 477 | 484 | 476 | 477 | 309,000 |
| 2008/02/01 | 525 | 525 | 470 | 476 | 312,000 |
| 2008/01/31 | 503 | 520 | 492 | 514 | 233,000 |
| 2008/01/30 | 521 | 532 | 506 | 513 | 73,000 |
| 2008/01/29 | 523 | 529 | 508 | 511 | 111,000 |
| 2008/01/28 | 529 | 544 | 493 | 495 | 239,000 |
| 2008/01/25 | 497 | 518 | 497 | 512 | 209,000 |
| 2008/01/24 | 481 | 496 | 481 | 485 | 144,000 |
| 2008/01/23 | 474 | 491 | 468 | 472 | 224,000 |
| 2008/01/22 | 480 | 482 | 457 | 460 | 352,000 |
| 2008/01/21 | 512 | 520 | 490 | 490 | 175,000 |
| 2008/01/18 | 483 | 522 | 483 | 511 | 328,000 |
| 2008/01/17 | 480 | 499 | 477 | 495 | 236,000 |
| 2008/01/16 | 482 | 495 | 481 | 481 | 339,000 |
| 2008/01/15 | 550 | 554 | 521 | 523 | 398,000 |
| 2008/01/11 | 566 | 570 | 545 | 546 | 323,000 |
| 2008/01/10 | 582 | 582 | 565 | 566 | 138,000 |
| 2008/01/09 | 554 | 583 | 545 | 581 | 347,000 |
| 2008/01/08 | 545 | 556 | 544 | 556 | 238,000 |
| 2008/01/07 | 525 | 547 | 525 | 546 | 189,000 |
| 2008/01/04 | 540 | 550 | 533 | 535 | 148,000 |