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 |
|---|---|---|---|---|---|
| 2009/12/30 | 828 | 839 | 821 | 830 | 115,000 |
| 2009/12/29 | 842 | 842 | 825 | 837 | 73,000 |
| 2009/12/28 | 834 | 844 | 829 | 839 | 104,000 |
| 2009/12/25 | 848 | 848 | 831 | 842 | 106,000 |
| 2009/12/24 | 852 | 852 | 835 | 845 | 154,000 |
| 2009/12/22 | 828 | 850 | 824 | 847 | 256,000 |
| 2009/12/21 | 802 | 827 | 801 | 824 | 185,000 |
| 2009/12/18 | 781 | 803 | 770 | 798 | 115,000 |
| 2009/12/17 | 795 | 795 | 782 | 786 | 101,000 |
| 2009/12/16 | 804 | 814 | 782 | 796 | 134,000 |
| 2009/12/15 | 785 | 804 | 785 | 804 | 105,000 |
| 2009/12/14 | 796 | 796 | 775 | 791 | 119,000 |
| 2009/12/11 | 783 | 791 | 770 | 786 | 150,000 |
| 2009/12/10 | 775 | 794 | 770 | 774 | 113,000 |
| 2009/12/09 | 791 | 793 | 778 | 785 | 110,000 |
| 2009/12/08 | 817 | 823 | 802 | 805 | 161,000 |
| 2009/12/07 | 814 | 838 | 810 | 827 | 208,000 |
| 2009/12/04 | 800 | 800 | 775 | 794 | 188,000 |
| 2009/12/03 | 777 | 790 | 770 | 783 | 182,000 |
| 2009/12/02 | 757 | 765 | 741 | 760 | 187,000 |
| 2009/12/01 | 720 | 757 | 720 | 757 | 218,000 |
| 2009/11/30 | 695 | 720 | 692 | 719 | 228,000 |
| 2009/11/27 | 688 | 688 | 664 | 665 | 295,000 |
| 2009/11/26 | 726 | 726 | 708 | 708 | 171,000 |
| 2009/11/25 | 728 | 736 | 698 | 735 | 152,000 |
| 2009/11/24 | 760 | 761 | 720 | 727 | 171,000 |
| 2009/11/20 | 732 | 759 | 723 | 759 | 232,000 |
| 2009/11/19 | 717 | 735 | 712 | 733 | 323,000 |
| 2009/11/18 | 778 | 780 | 734 | 746 | 489,000 |
| 2009/11/17 | 835 | 836 | 790 | 798 | 300,000 |
| 2009/11/16 | 819 | 832 | 819 | 832 | 216,000 |
| 2009/11/13 | 822 | 831 | 817 | 817 | 196,000 |
| 2009/11/12 | 824 | 830 | 805 | 814 | 136,000 |
| 2009/11/11 | 843 | 843 | 823 | 827 | 108,000 |
| 2009/11/10 | 842 | 849 | 835 | 840 | 182,000 |
| 2009/11/09 | 863 | 863 | 833 | 835 | 161,000 |
| 2009/11/06 | 878 | 883 | 860 | 863 | 110,000 |
| 2009/11/05 | 877 | 886 | 867 | 882 | 154,000 |
| 2009/11/04 | 871 | 899 | 871 | 885 | 161,000 |
| 2009/11/02 | 855 | 882 | 848 | 867 | 343,000 |
| 2009/10/30 | 890 | 908 | 885 | 885 | 217,000 |
| 2009/10/29 | 882 | 889 | 879 | 885 | 323,000 |
| 2009/10/28 | 901 | 916 | 875 | 916 | 239,000 |
| 2009/10/27 | 900 | 901 | 891 | 901 | 160,000 |
| 2009/10/26 | 918 | 923 | 906 | 920 | 152,000 |
| 2009/10/23 | 917 | 930 | 908 | 908 | 152,000 |
| 2009/10/22 | 939 | 939 | 883 | 907 | 379,000 |
| 2009/10/21 | 954 | 954 | 940 | 947 | 199,000 |
| 2009/10/20 | 974 | 976 | 957 | 964 | 137,000 |
| 2009/10/19 | 966 | 976 | 953 | 974 | 112,000 |
| 2009/10/16 | 989 | 993 | 966 | 968 | 54,000 |
| 2009/10/15 | 986 | 998 | 983 | 998 | 94,000 |
| 2009/10/14 | 993 | 995 | 974 | 995 | 106,000 |
| 2009/10/13 | 983 | 994 | 966 | 994 | 148,000 |
| 2009/10/09 | 969 | 983 | 969 | 982 | 41,000 |
| 2009/10/08 | 983 | 983 | 959 | 968 | 110,000 |
| 2009/10/07 | 938 | 986 | 929 | 986 | 150,000 |
| 2009/10/06 | 925 | 935 | 909 | 928 | 168,000 |
| 2009/10/05 | 970 | 970 | 912 | 919 | 157,000 |
| 2009/10/02 | 1,000 | 1,000 | 957 | 979 | 178,000 |
| 2009/10/01 | 1,028 | 1,028 | 1,003 | 1,007 | 123,000 |
| 2009/09/30 | 991 | 1,028 | 990 | 1,028 | 163,000 |
| 2009/09/29 | 1,006 | 1,011 | 988 | 989 | 103,000 |
| 2009/09/28 | 1,010 | 1,010 | 984 | 997 | 194,000 |
| 2009/09/25 | 1,030 | 1,038 | 1,024 | 1,030 | 90,000 |
| 2009/09/24 | 1,021 | 1,043 | 1,021 | 1,040 | 112,000 |
| 2009/09/18 | 1,015 | 1,040 | 1,002 | 1,035 | 203,000 |
| 2009/09/17 | 1,029 | 1,035 | 1,010 | 1,016 | 119,000 |
| 2009/09/16 | 1,016 | 1,035 | 1,013 | 1,028 | 136,000 |
| 2009/09/15 | 1,017 | 1,022 | 1,010 | 1,016 | 78,000 |
| 2009/09/14 | 1,023 | 1,031 | 1,013 | 1,019 | 96,000 |
| 2009/09/11 | 1,049 | 1,061 | 1,025 | 1,035 | 230,000 |
| 2009/09/10 | 1,044 | 1,061 | 1,038 | 1,053 | 206,000 |
| 2009/09/09 | 1,027 | 1,043 | 1,022 | 1,031 | 123,000 |
| 2009/09/08 | 1,011 | 1,029 | 1,002 | 1,026 | 81,000 |
| 2009/09/07 | 1,022 | 1,022 | 1,005 | 1,011 | 88,000 |
| 2009/09/04 | 1,001 | 1,010 | 996 | 999 | 100,000 |
| 2009/09/03 | 1,033 | 1,033 | 1,005 | 1,005 | 89,000 |
| 2009/09/02 | 1,031 | 1,034 | 1,016 | 1,032 | 132,000 |
| 2009/09/01 | 1,030 | 1,044 | 1,018 | 1,043 | 177,000 |
| 2009/08/31 | 1,030 | 1,045 | 1,011 | 1,023 | 147,000 |
| 2009/08/28 | 1,008 | 1,029 | 1,001 | 1,029 | 153,000 |
| 2009/08/27 | 1,030 | 1,030 | 998 | 999 | 167,000 |
| 2009/08/26 | 1,013 | 1,038 | 1,008 | 1,031 | 183,000 |
| 2009/08/25 | 984 | 1,014 | 980 | 1,001 | 208,000 |
| 2009/08/24 | 1,006 | 1,006 | 993 | 998 | 76,000 |
| 2009/08/21 | 993 | 997 | 975 | 982 | 87,000 |
| 2009/08/20 | 988 | 997 | 974 | 991 | 118,000 |
| 2009/08/19 | 1,010 | 1,015 | 994 | 998 | 83,000 |
| 2009/08/18 | 1,010 | 1,015 | 1,002 | 1,010 | 84,000 |
| 2009/08/17 | 1,004 | 1,021 | 1,004 | 1,012 | 111,000 |
| 2009/08/14 | 1,029 | 1,033 | 1,015 | 1,024 | 129,000 |
| 2009/08/13 | 1,026 | 1,034 | 1,021 | 1,029 | 88,000 |
| 2009/08/12 | 1,003 | 1,038 | 1,003 | 1,023 | 172,000 |
| 2009/08/11 | 1,005 | 1,022 | 997 | 1,020 | 106,000 |
| 2009/08/10 | 1,021 | 1,029 | 1,003 | 1,004 | 86,000 |
| 2009/08/07 | 1,015 | 1,015 | 997 | 1,003 | 153,000 |
| 2009/08/06 | 997 | 1,030 | 997 | 1,015 | 176,000 |
| 2009/08/05 | 1,022 | 1,030 | 998 | 1,009 | 190,000 |
| 2009/08/04 | 1,052 | 1,058 | 1,033 | 1,039 | 153,000 |
| 2009/08/03 | 1,032 | 1,056 | 1,008 | 1,052 | 177,000 |
| 2009/07/31 | 1,042 | 1,057 | 1,025 | 1,039 | 204,000 |
| 2009/07/30 | 1,039 | 1,041 | 1,014 | 1,022 | 272,000 |
| 2009/07/29 | 994 | 1,050 | 994 | 1,042 | 206,000 |
| 2009/07/28 | 1,036 | 1,036 | 1,007 | 1,014 | 162,000 |
| 2009/07/27 | 1,060 | 1,060 | 1,032 | 1,039 | 179,000 |
| 2009/07/24 | 1,090 | 1,096 | 1,015 | 1,043 | 700,000 |
| 2009/07/23 | 1,073 | 1,085 | 1,042 | 1,068 | 1,016,000 |
| 2009/07/22 | 984 | 1,070 | 980 | 1,069 | 989,000 |
| 2009/07/21 | 935 | 976 | 930 | 974 | 249,000 |
| 2009/07/17 | 913 | 913 | 885 | 905 | 170,000 |
| 2009/07/16 | 926 | 927 | 891 | 904 | 173,000 |
| 2009/07/15 | 922 | 925 | 882 | 888 | 355,000 |
| 2009/07/14 | 863 | 915 | 863 | 910 | 479,000 |
| 2009/07/13 | 885 | 899 | 822 | 823 | 455,000 |
| 2009/07/10 | 945 | 957 | 899 | 905 | 386,000 |
| 2009/07/09 | 946 | 979 | 938 | 954 | 166,000 |
| 2009/07/08 | 966 | 976 | 952 | 956 | 280,000 |
| 2009/07/07 | 1,022 | 1,028 | 982 | 991 | 248,000 |
| 2009/07/06 | 1,058 | 1,059 | 1,019 | 1,027 | 195,000 |
| 2009/07/03 | 1,024 | 1,051 | 1,022 | 1,046 | 317,000 |
| 2009/07/02 | 1,020 | 1,040 | 1,010 | 1,040 | 401,000 |
| 2009/07/01 | 986 | 1,010 | 986 | 993 | 191,000 |
| 2009/06/30 | 1,000 | 1,011 | 999 | 1,006 | 220,000 |
| 2009/06/29 | 1,018 | 1,021 | 980 | 984 | 289,000 |
| 2009/06/26 | 1,000 | 1,023 | 990 | 1,019 | 294,000 |
| 2009/06/25 | 979 | 997 | 957 | 982 | 198,000 |
| 2009/06/24 | 984 | 995 | 940 | 969 | 282,000 |
| 2009/06/23 | 972 | 987 | 954 | 964 | 387,000 |
| 2009/06/22 | 990 | 1,023 | 968 | 1,011 | 441,000 |
| 2009/06/19 | 1,078 | 1,078 | 932 | 962 | 765,000 |
| 2009/06/18 | 1,045 | 1,092 | 1,045 | 1,075 | 793,000 |
| 2009/06/17 | 965 | 1,043 | 960 | 1,025 | 507,000 |
| 2009/06/16 | 986 | 1,005 | 974 | 975 | 407,000 |
| 2009/06/15 | 1,005 | 1,018 | 1,002 | 1,010 | 515,000 |
| 2009/06/12 | 982 | 1,010 | 973 | 1,000 | 613,000 |
| 2009/06/11 | 946 | 980 | 939 | 974 | 317,000 |
| 2009/06/10 | 954 | 957 | 928 | 943 | 257,000 |
| 2009/06/09 | 942 | 968 | 942 | 953 | 331,000 |
| 2009/06/08 | 961 | 968 | 942 | 962 | 508,000 |
| 2009/06/05 | 937 | 953 | 930 | 951 | 466,000 |
| 2009/06/04 | 909 | 940 | 906 | 938 | 640,000 |
| 2009/06/03 | 869 | 910 | 861 | 910 | 534,000 |
| 2009/06/02 | 888 | 895 | 865 | 872 | 395,000 |
| 2009/06/01 | 888 | 899 | 881 | 882 | 364,000 |
| 2009/05/29 | 883 | 901 | 872 | 878 | 634,000 |
| 2009/05/28 | 829 | 885 | 829 | 885 | 760,000 |
| 2009/05/27 | 823 | 829 | 816 | 828 | 403,000 |
| 2009/05/26 | 776 | 806 | 770 | 806 | 440,000 |
| 2009/05/25 | 749 | 763 | 745 | 761 | 303,000 |
| 2009/05/22 | 770 | 771 | 730 | 739 | 761,000 |
| 2009/05/21 | 787 | 789 | 774 | 778 | 109,000 |
| 2009/05/20 | 768 | 784 | 766 | 781 | 115,000 |
| 2009/05/19 | 776 | 776 | 759 | 775 | 166,000 |
| 2009/05/18 | 790 | 790 | 745 | 766 | 181,000 |
| 2009/05/15 | 805 | 805 | 779 | 789 | 322,000 |
| 2009/05/14 | 758 | 795 | 748 | 785 | 467,000 |
| 2009/05/13 | 795 | 795 | 715 | 765 | 787,000 |
| 2009/05/12 | 809 | 816 | 797 | 797 | 177,000 |
| 2009/05/11 | 843 | 843 | 801 | 808 | 395,000 |
| 2009/05/08 | 817 | 829 | 804 | 825 | 214,000 |
| 2009/05/07 | 835 | 835 | 800 | 818 | 176,000 |
| 2009/05/01 | 802 | 814 | 795 | 802 | 218,000 |
| 2009/04/30 | 800 | 827 | 800 | 816 | 257,000 |
| 2009/04/28 | 820 | 836 | 791 | 796 | 189,000 |
| 2009/04/27 | 850 | 850 | 821 | 822 | 193,000 |
| 2009/04/24 | 860 | 860 | 825 | 830 | 330,000 |
| 2009/04/23 | 866 | 879 | 821 | 853 | 386,000 |
| 2009/04/22 | 882 | 884 | 864 | 876 | 311,000 |
| 2009/04/21 | 849 | 883 | 841 | 881 | 485,000 |
| 2009/04/20 | 837 | 869 | 827 | 869 | 358,000 |
| 2009/04/17 | 823 | 836 | 813 | 827 | 200,000 |
| 2009/04/16 | 841 | 858 | 800 | 807 | 431,000 |
| 2009/04/15 | 846 | 866 | 816 | 831 | 409,000 |
| 2009/04/14 | 862 | 871 | 846 | 863 | 328,000 |
| 2009/04/13 | 848 | 870 | 834 | 862 | 378,000 |
| 2009/04/10 | 840 | 845 | 826 | 843 | 528,000 |
| 2009/04/09 | 805 | 831 | 805 | 830 | 512,000 |
| 2009/04/08 | 794 | 805 | 792 | 799 | 257,000 |
| 2009/04/07 | 792 | 810 | 791 | 796 | 400,000 |
| 2009/04/06 | 795 | 807 | 787 | 795 | 218,000 |
| 2009/04/03 | 794 | 803 | 771 | 784 | 315,000 |
| 2009/04/02 | 780 | 795 | 770 | 788 | 410,000 |
| 2009/04/01 | 750 | 763 | 737 | 760 | 564,000 |
| 2009/03/31 | 706 | 735 | 700 | 720 | 186,000 |
| 2009/03/30 | 729 | 738 | 700 | 701 | 232,000 |
| 2009/03/27 | 752 | 752 | 731 | 731 | 231,000 |
| 2009/03/26 | 743 | 755 | 739 | 754 | 246,000 |
| 2009/03/25 | 738 | 745 | 727 | 745 | 153,000 |
| 2009/03/24 | 734 | 753 | 725 | 739 | 313,000 |
| 2009/03/23 | 720 | 729 | 710 | 725 | 270,000 |
| 2009/03/19 | 723 | 735 | 718 | 724 | 369,000 |
| 2009/03/18 | 720 | 736 | 696 | 701 | 334,000 |
| 2009/03/17 | 700 | 720 | 687 | 717 | 591,000 |
| 2009/03/16 | 660 | 686 | 660 | 676 | 319,000 |
| 2009/03/13 | 668 | 675 | 644 | 648 | 292,000 |
| 2009/03/12 | 660 | 675 | 659 | 668 | 222,000 |
| 2009/03/11 | 662 | 677 | 646 | 662 | 202,000 |
| 2009/03/10 | 638 | 664 | 628 | 663 | 187,000 |
| 2009/03/09 | 621 | 630 | 617 | 628 | 87,000 |
| 2009/03/06 | 632 | 638 | 622 | 625 | 231,000 |
| 2009/03/05 | 650 | 663 | 641 | 642 | 228,000 |
| 2009/03/04 | 635 | 655 | 632 | 654 | 165,000 |
| 2009/03/03 | 644 | 646 | 634 | 638 | 146,000 |
| 2009/03/02 | 667 | 667 | 640 | 650 | 155,000 |
| 2009/02/27 | 641 | 667 | 641 | 666 | 93,000 |
| 2009/02/26 | 664 | 683 | 643 | 648 | 231,000 |
| 2009/02/25 | 669 | 677 | 641 | 674 | 500,000 |
| 2009/02/24 | 601 | 649 | 599 | 649 | 529,000 |
| 2009/02/23 | 560 | 592 | 559 | 591 | 145,000 |
| 2009/02/20 | 593 | 594 | 580 | 580 | 180,000 |
| 2009/02/19 | 608 | 609 | 595 | 599 | 80,000 |
| 2009/02/18 | 600 | 632 | 595 | 616 | 250,000 |
| 2009/02/17 | 654 | 658 | 608 | 614 | 341,000 |
| 2009/02/16 | 636 | 660 | 636 | 653 | 251,000 |
| 2009/02/13 | 641 | 643 | 626 | 642 | 338,000 |
| 2009/02/12 | 619 | 659 | 608 | 632 | 493,000 |
| 2009/02/10 | 697 | 707 | 622 | 629 | 508,000 |
| 2009/02/09 | 693 | 708 | 691 | 696 | 379,000 |
| 2009/02/06 | 683 | 693 | 674 | 693 | 249,000 |
| 2009/02/05 | 696 | 697 | 676 | 676 | 137,000 |
| 2009/02/04 | 652 | 696 | 652 | 693 | 250,000 |
| 2009/02/03 | 664 | 674 | 659 | 660 | 163,000 |
| 2009/02/02 | 645 | 674 | 638 | 673 | 226,000 |
| 2009/01/30 | 634 | 648 | 631 | 646 | 187,000 |
| 2009/01/29 | 625 | 644 | 615 | 644 | 300,000 |
| 2009/01/28 | 581 | 613 | 575 | 612 | 225,000 |
| 2009/01/27 | 574 | 596 | 571 | 591 | 149,000 |
| 2009/01/26 | 565 | 571 | 562 | 569 | 83,000 |
| 2009/01/23 | 576 | 576 | 562 | 565 | 97,000 |
| 2009/01/22 | 579 | 579 | 570 | 574 | 122,000 |
| 2009/01/21 | 553 | 577 | 553 | 573 | 164,000 |
| 2009/01/20 | 577 | 583 | 568 | 573 | 178,000 |
| 2009/01/19 | 580 | 589 | 570 | 572 | 196,000 |
| 2009/01/16 | 545 | 576 | 545 | 576 | 278,000 |
| 2009/01/15 | 531 | 554 | 526 | 534 | 181,000 |
| 2009/01/14 | 526 | 534 | 515 | 532 | 68,000 |
| 2009/01/13 | 530 | 530 | 507 | 507 | 103,000 |
| 2009/01/09 | 555 | 570 | 549 | 553 | 105,000 |
| 2009/01/08 | 563 | 573 | 553 | 554 | 73,000 |
| 2009/01/07 | 584 | 584 | 577 | 578 | 95,000 |
| 2009/01/06 | 580 | 585 | 577 | 577 | 93,000 |
| 2009/01/05 | 586 | 586 | 567 | 581 | 139,000 |