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 |
|---|---|---|---|---|---|
| 2010/12/30 | 716 | 718 | 696 | 705 | 235,000 |
| 2010/12/29 | 692 | 716 | 692 | 716 | 157,000 |
| 2010/12/28 | 695 | 695 | 688 | 692 | 96,000 |
| 2010/12/27 | 688 | 690 | 683 | 688 | 77,000 |
| 2010/12/24 | 692 | 692 | 679 | 681 | 103,000 |
| 2010/12/22 | 705 | 711 | 698 | 699 | 98,000 |
| 2010/12/21 | 702 | 717 | 702 | 711 | 104,000 |
| 2010/12/20 | 710 | 716 | 697 | 705 | 216,000 |
| 2010/12/17 | 717 | 724 | 708 | 710 | 200,000 |
| 2010/12/16 | 716 | 720 | 714 | 720 | 172,000 |
| 2010/12/15 | 697 | 716 | 695 | 712 | 287,000 |
| 2010/12/14 | 692 | 694 | 687 | 693 | 85,000 |
| 2010/12/13 | 681 | 691 | 681 | 689 | 113,000 |
| 2010/12/10 | 685 | 686 | 679 | 685 | 133,000 |
| 2010/12/09 | 688 | 688 | 677 | 683 | 102,000 |
| 2010/12/08 | 672 | 687 | 667 | 687 | 150,000 |
| 2010/12/07 | 670 | 678 | 666 | 672 | 140,000 |
| 2010/12/06 | 667 | 676 | 666 | 675 | 114,000 |
| 2010/12/03 | 660 | 670 | 655 | 670 | 144,000 |
| 2010/12/02 | 652 | 658 | 650 | 657 | 165,000 |
| 2010/12/01 | 633 | 645 | 631 | 643 | 166,000 |
| 2010/11/30 | 664 | 667 | 636 | 640 | 287,000 |
| 2010/11/29 | 672 | 680 | 665 | 668 | 108,000 |
| 2010/11/26 | 689 | 692 | 675 | 678 | 97,000 |
| 2010/11/25 | 672 | 692 | 669 | 687 | 126,000 |
| 2010/11/24 | 664 | 670 | 655 | 667 | 59,000 |
| 2010/11/22 | 667 | 675 | 667 | 674 | 60,000 |
| 2010/11/19 | 674 | 677 | 665 | 668 | 79,000 |
| 2010/11/18 | 670 | 672 | 663 | 672 | 79,000 |
| 2010/11/17 | 665 | 670 | 660 | 670 | 80,000 |
| 2010/11/16 | 674 | 679 | 663 | 674 | 103,000 |
| 2010/11/15 | 677 | 677 | 669 | 672 | 65,000 |
| 2010/11/12 | 664 | 678 | 660 | 675 | 73,000 |
| 2010/11/11 | 681 | 685 | 673 | 673 | 81,000 |
| 2010/11/10 | 660 | 684 | 660 | 681 | 130,000 |
| 2010/11/09 | 660 | 674 | 660 | 662 | 95,000 |
| 2010/11/08 | 653 | 670 | 650 | 670 | 137,000 |
| 2010/11/05 | 635 | 648 | 632 | 643 | 148,000 |
| 2010/11/04 | 625 | 638 | 625 | 635 | 117,000 |
| 2010/11/02 | 625 | 633 | 615 | 620 | 130,000 |
| 2010/11/01 | 598 | 630 | 598 | 625 | 351,000 |
| 2010/10/29 | 587 | 602 | 577 | 598 | 241,000 |
| 2010/10/28 | 584 | 593 | 584 | 586 | 174,000 |
| 2010/10/27 | 605 | 605 | 588 | 594 | 219,000 |
| 2010/10/26 | 622 | 622 | 607 | 610 | 76,000 |
| 2010/10/25 | 615 | 618 | 609 | 612 | 101,000 |
| 2010/10/22 | 604 | 616 | 603 | 613 | 125,000 |
| 2010/10/21 | 622 | 622 | 603 | 605 | 266,000 |
| 2010/10/20 | 618 | 629 | 612 | 622 | 107,000 |
| 2010/10/19 | 637 | 647 | 621 | 629 | 155,000 |
| 2010/10/18 | 643 | 650 | 638 | 644 | 72,000 |
| 2010/10/15 | 658 | 659 | 640 | 645 | 90,000 |
| 2010/10/14 | 645 | 664 | 642 | 655 | 97,000 |
| 2010/10/13 | 643 | 653 | 642 | 642 | 69,000 |
| 2010/10/12 | 674 | 674 | 633 | 636 | 165,000 |
| 2010/10/08 | 680 | 686 | 667 | 667 | 72,000 |
| 2010/10/07 | 671 | 691 | 670 | 679 | 108,000 |
| 2010/10/06 | 672 | 676 | 668 | 671 | 119,000 |
| 2010/10/05 | 662 | 676 | 657 | 671 | 81,000 |
| 2010/10/04 | 679 | 682 | 666 | 668 | 82,000 |
| 2010/10/01 | 687 | 687 | 672 | 676 | 72,000 |
| 2010/09/30 | 689 | 691 | 675 | 677 | 116,000 |
| 2010/09/29 | 670 | 693 | 669 | 689 | 150,000 |
| 2010/09/28 | 670 | 673 | 664 | 670 | 65,000 |
| 2010/09/27 | 675 | 677 | 668 | 677 | 51,000 |
| 2010/09/24 | 678 | 678 | 661 | 665 | 88,000 |
| 2010/09/22 | 672 | 687 | 670 | 683 | 58,000 |
| 2010/09/21 | 682 | 692 | 673 | 678 | 167,000 |
| 2010/09/17 | 677 | 698 | 677 | 696 | 92,000 |
| 2010/09/16 | 679 | 680 | 669 | 678 | 102,000 |
| 2010/09/15 | 669 | 688 | 657 | 678 | 130,000 |
| 2010/09/14 | 664 | 672 | 658 | 669 | 92,000 |
| 2010/09/13 | 670 | 678 | 667 | 670 | 112,000 |
| 2010/09/10 | 651 | 666 | 650 | 660 | 168,000 |
| 2010/09/09 | 645 | 645 | 632 | 635 | 93,000 |
| 2010/09/08 | 635 | 645 | 631 | 643 | 116,000 |
| 2010/09/07 | 664 | 666 | 650 | 653 | 78,000 |
| 2010/09/06 | 651 | 664 | 650 | 664 | 46,000 |
| 2010/09/03 | 639 | 641 | 635 | 641 | 56,000 |
| 2010/09/02 | 636 | 637 | 619 | 632 | 98,000 |
| 2010/09/01 | 628 | 635 | 619 | 629 | 152,000 |
| 2010/08/31 | 642 | 642 | 625 | 632 | 182,000 |
| 2010/08/30 | 665 | 675 | 653 | 657 | 127,000 |
| 2010/08/27 | 614 | 658 | 613 | 648 | 156,000 |
| 2010/08/26 | 623 | 625 | 616 | 623 | 128,000 |
| 2010/08/25 | 628 | 629 | 605 | 622 | 230,000 |
| 2010/08/24 | 639 | 641 | 630 | 633 | 178,000 |
| 2010/08/23 | 659 | 664 | 647 | 648 | 174,000 |
| 2010/08/20 | 660 | 668 | 654 | 656 | 96,000 |
| 2010/08/19 | 670 | 672 | 652 | 671 | 264,000 |
| 2010/08/18 | 692 | 695 | 673 | 674 | 155,000 |
| 2010/08/17 | 689 | 692 | 683 | 688 | 81,000 |
| 2010/08/16 | 695 | 700 | 688 | 700 | 56,000 |
| 2010/08/13 | 701 | 703 | 693 | 698 | 93,000 |
| 2010/08/12 | 691 | 701 | 685 | 700 | 110,000 |
| 2010/08/11 | 707 | 708 | 696 | 704 | 155,000 |
| 2010/08/10 | 718 | 726 | 716 | 719 | 66,000 |
| 2010/08/09 | 711 | 723 | 711 | 717 | 59,000 |
| 2010/08/06 | 710 | 732 | 709 | 723 | 111,000 |
| 2010/08/05 | 740 | 741 | 701 | 719 | 489,000 |
| 2010/08/04 | 769 | 773 | 740 | 741 | 237,000 |
| 2010/08/03 | 758 | 770 | 758 | 769 | 107,000 |
| 2010/08/02 | 751 | 756 | 749 | 752 | 59,000 |
| 2010/07/30 | 762 | 762 | 749 | 751 | 68,000 |
| 2010/07/29 | 763 | 770 | 759 | 761 | 89,000 |
| 2010/07/28 | 774 | 777 | 770 | 775 | 104,000 |
| 2010/07/27 | 767 | 770 | 758 | 764 | 68,000 |
| 2010/07/26 | 760 | 768 | 755 | 767 | 147,000 |
| 2010/07/23 | 744 | 753 | 742 | 747 | 105,000 |
| 2010/07/22 | 731 | 737 | 729 | 732 | 93,000 |
| 2010/07/21 | 744 | 746 | 736 | 740 | 96,000 |
| 2010/07/20 | 720 | 749 | 720 | 742 | 243,000 |
| 2010/07/16 | 737 | 745 | 711 | 722 | 159,000 |
| 2010/07/15 | 756 | 756 | 737 | 737 | 178,000 |
| 2010/07/14 | 743 | 757 | 743 | 752 | 130,000 |
| 2010/07/13 | 740 | 746 | 734 | 735 | 62,000 |
| 2010/07/12 | 735 | 753 | 732 | 740 | 54,000 |
| 2010/07/09 | 743 | 749 | 739 | 743 | 112,000 |
| 2010/07/08 | 750 | 750 | 740 | 743 | 81,000 |
| 2010/07/07 | 737 | 737 | 718 | 722 | 112,000 |
| 2010/07/06 | 733 | 743 | 720 | 742 | 139,000 |
| 2010/07/05 | 733 | 741 | 727 | 734 | 127,000 |
| 2010/07/02 | 710 | 729 | 706 | 727 | 199,000 |
| 2010/07/01 | 703 | 721 | 698 | 710 | 265,000 |
| 2010/06/30 | 720 | 732 | 713 | 718 | 241,000 |
| 2010/06/29 | 767 | 776 | 744 | 750 | 138,000 |
| 2010/06/28 | 777 | 789 | 768 | 770 | 178,000 |
| 2010/06/25 | 796 | 796 | 777 | 783 | 188,000 |
| 2010/06/24 | 806 | 820 | 792 | 811 | 196,000 |
| 2010/06/23 | 812 | 813 | 802 | 805 | 89,000 |
| 2010/06/22 | 836 | 836 | 825 | 827 | 108,000 |
| 2010/06/21 | 826 | 837 | 823 | 837 | 177,000 |
| 2010/06/18 | 812 | 831 | 810 | 815 | 386,000 |
| 2010/06/17 | 827 | 828 | 807 | 810 | 328,000 |
| 2010/06/16 | 848 | 851 | 827 | 829 | 289,000 |
| 2010/06/15 | 828 | 845 | 827 | 833 | 317,000 |
| 2010/06/14 | 800 | 831 | 800 | 828 | 322,000 |
| 2010/06/11 | 794 | 795 | 785 | 789 | 251,000 |
| 2010/06/10 | 760 | 780 | 753 | 779 | 259,000 |
| 2010/06/09 | 766 | 775 | 751 | 757 | 279,000 |
| 2010/06/08 | 756 | 796 | 750 | 765 | 473,000 |
| 2010/06/07 | 788 | 788 | 756 | 756 | 400,000 |
| 2010/06/04 | 794 | 804 | 790 | 803 | 330,000 |
| 2010/06/03 | 763 | 789 | 763 | 786 | 354,000 |
| 2010/06/02 | 750 | 766 | 747 | 750 | 219,000 |
| 2010/06/01 | 761 | 768 | 750 | 755 | 274,000 |
| 2010/05/31 | 745 | 768 | 744 | 763 | 226,000 |
| 2010/05/28 | 766 | 769 | 743 | 748 | 470,000 |
| 2010/05/27 | 716 | 759 | 716 | 744 | 963,000 |
| 2010/05/26 | 682 | 700 | 681 | 693 | 191,000 |
| 2010/05/25 | 708 | 708 | 675 | 682 | 413,000 |
| 2010/05/24 | 710 | 715 | 697 | 706 | 210,000 |
| 2010/05/21 | 699 | 717 | 699 | 707 | 250,000 |
| 2010/05/20 | 721 | 730 | 710 | 710 | 174,000 |
| 2010/05/19 | 715 | 737 | 701 | 728 | 256,000 |
| 2010/05/18 | 741 | 749 | 715 | 720 | 438,000 |
| 2010/05/17 | 752 | 760 | 733 | 740 | 469,000 |
| 2010/05/14 | 785 | 795 | 776 | 786 | 378,000 |
| 2010/05/13 | 763 | 797 | 763 | 797 | 653,000 |
| 2010/05/12 | 822 | 838 | 730 | 748 | 471,000 |
| 2010/05/11 | 842 | 853 | 821 | 822 | 248,000 |
| 2010/05/10 | 846 | 854 | 840 | 844 | 283,000 |
| 2010/05/07 | 840 | 853 | 836 | 848 | 231,000 |
| 2010/05/06 | 877 | 880 | 870 | 870 | 225,000 |
| 2010/04/30 | 895 | 900 | 887 | 896 | 225,000 |
| 2010/04/28 | 897 | 917 | 897 | 903 | 138,000 |
| 2010/04/27 | 925 | 930 | 916 | 923 | 191,000 |
| 2010/04/26 | 923 | 930 | 923 | 927 | 157,000 |
| 2010/04/23 | 923 | 929 | 917 | 922 | 134,000 |
| 2010/04/22 | 928 | 928 | 912 | 926 | 169,000 |
| 2010/04/21 | 906 | 933 | 905 | 931 | 241,000 |
| 2010/04/20 | 912 | 918 | 899 | 900 | 221,000 |
| 2010/04/19 | 907 | 921 | 899 | 901 | 351,000 |
| 2010/04/16 | 921 | 931 | 911 | 922 | 308,000 |
| 2010/04/15 | 920 | 942 | 916 | 929 | 757,000 |
| 2010/04/14 | 911 | 913 | 898 | 912 | 218,000 |
| 2010/04/13 | 914 | 914 | 891 | 902 | 389,000 |
| 2010/04/12 | 925 | 930 | 907 | 909 | 648,000 |
| 2010/04/09 | 892 | 927 | 891 | 923 | 887,000 |
| 2010/04/08 | 873 | 897 | 869 | 886 | 444,000 |
| 2010/04/07 | 871 | 880 | 863 | 878 | 218,000 |
| 2010/04/06 | 889 | 891 | 867 | 870 | 333,000 |
| 2010/04/05 | 868 | 886 | 866 | 884 | 418,000 |
| 2010/04/02 | 869 | 869 | 851 | 857 | 327,000 |
| 2010/04/01 | 835 | 858 | 830 | 857 | 314,000 |
| 2010/03/31 | 848 | 849 | 824 | 826 | 293,000 |
| 2010/03/30 | 849 | 853 | 842 | 850 | 133,000 |
| 2010/03/29 | 834 | 852 | 833 | 848 | 158,000 |
| 2010/03/26 | 816 | 836 | 815 | 836 | 218,000 |
| 2010/03/25 | 821 | 823 | 812 | 817 | 130,000 |
| 2010/03/24 | 815 | 823 | 813 | 817 | 183,000 |
| 2010/03/23 | 824 | 824 | 805 | 809 | 260,000 |
| 2010/03/19 | 830 | 838 | 819 | 825 | 294,000 |
| 2010/03/18 | 862 | 868 | 828 | 830 | 363,000 |
| 2010/03/17 | 864 | 870 | 855 | 869 | 223,000 |
| 2010/03/16 | 851 | 872 | 848 | 863 | 507,000 |
| 2010/03/15 | 876 | 880 | 846 | 861 | 730,000 |
| 2010/03/12 | 839 | 849 | 825 | 839 | 673,000 |
| 2010/03/11 | 815 | 819 | 804 | 819 | 284,000 |
| 2010/03/10 | 793 | 815 | 790 | 813 | 398,000 |
| 2010/03/09 | 790 | 792 | 783 | 789 | 111,000 |
| 2010/03/08 | 795 | 795 | 777 | 790 | 245,000 |
| 2010/03/05 | 768 | 782 | 765 | 780 | 168,000 |
| 2010/03/04 | 767 | 769 | 761 | 764 | 86,000 |
| 2010/03/03 | 769 | 769 | 755 | 760 | 147,000 |
| 2010/03/02 | 770 | 778 | 767 | 769 | 130,000 |
| 2010/03/01 | 762 | 775 | 758 | 768 | 107,000 |
| 2010/02/26 | 773 | 773 | 760 | 761 | 245,000 |
| 2010/02/25 | 786 | 786 | 758 | 765 | 346,000 |
| 2010/02/24 | 761 | 761 | 750 | 752 | 196,000 |
| 2010/02/23 | 780 | 780 | 763 | 763 | 165,000 |
| 2010/02/22 | 773 | 783 | 772 | 779 | 209,000 |
| 2010/02/19 | 781 | 781 | 760 | 762 | 166,000 |
| 2010/02/18 | 787 | 790 | 766 | 773 | 277,000 |
| 2010/02/17 | 774 | 790 | 773 | 783 | 198,000 |
| 2010/02/16 | 764 | 774 | 764 | 768 | 122,000 |
| 2010/02/15 | 780 | 785 | 763 | 770 | 287,000 |
| 2010/02/12 | 791 | 794 | 776 | 782 | 275,000 |
| 2010/02/10 | 828 | 828 | 790 | 790 | 185,000 |
| 2010/02/09 | 797 | 822 | 795 | 815 | 253,000 |
| 2010/02/08 | 845 | 849 | 812 | 812 | 353,000 |
| 2010/02/05 | 846 | 860 | 845 | 854 | 138,000 |
| 2010/02/04 | 876 | 883 | 862 | 875 | 111,000 |
| 2010/02/03 | 876 | 879 | 868 | 876 | 174,000 |
| 2010/02/02 | 850 | 863 | 849 | 861 | 153,000 |
| 2010/02/01 | 870 | 870 | 842 | 848 | 207,000 |
| 2010/01/29 | 875 | 881 | 871 | 873 | 140,000 |
| 2010/01/28 | 881 | 895 | 877 | 886 | 234,000 |
| 2010/01/27 | 903 | 910 | 870 | 870 | 330,000 |
| 2010/01/26 | 943 | 949 | 910 | 910 | 191,000 |
| 2010/01/25 | 936 | 954 | 926 | 942 | 246,000 |
| 2010/01/22 | 941 | 946 | 938 | 939 | 179,000 |
| 2010/01/21 | 938 | 955 | 938 | 952 | 116,000 |
| 2010/01/20 | 965 | 965 | 938 | 941 | 276,000 |
| 2010/01/19 | 948 | 972 | 948 | 957 | 386,000 |
| 2010/01/18 | 932 | 950 | 929 | 941 | 145,000 |
| 2010/01/15 | 963 | 963 | 939 | 947 | 232,000 |
| 2010/01/14 | 958 | 960 | 940 | 958 | 204,000 |
| 2010/01/13 | 963 | 965 | 954 | 958 | 170,000 |
| 2010/01/12 | 959 | 969 | 955 | 962 | 331,000 |
| 2010/01/08 | 957 | 968 | 945 | 959 | 387,000 |
| 2010/01/07 | 975 | 993 | 933 | 942 | 1,029,000 |
| 2010/01/06 | 966 | 978 | 945 | 960 | 678,000 |
| 2010/01/05 | 961 | 998 | 959 | 974 | 1,554,000 |
| 2010/01/04 | 920 | 979 | 900 | 960 | 1,320,000 |