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 |
---|---|---|---|---|---|
2012/12/28 | 484 | 484 | 471 | 473 | 215,000 |
2012/12/27 | 469 | 485 | 468 | 477 | 303,000 |
2012/12/26 | 460 | 471 | 460 | 467 | 248,000 |
2012/12/25 | 468 | 469 | 455 | 458 | 213,000 |
2012/12/21 | 478 | 480 | 450 | 460 | 308,000 |
2012/12/20 | 462 | 475 | 455 | 472 | 393,000 |
2012/12/19 | 455 | 469 | 452 | 466 | 504,000 |
2012/12/18 | 440 | 449 | 436 | 447 | 551,000 |
2012/12/17 | 426 | 445 | 423 | 436 | 308,000 |
2012/12/14 | 420 | 423 | 415 | 418 | 272,000 |
2012/12/13 | 423 | 427 | 418 | 426 | 252,000 |
2012/12/12 | 420 | 422 | 408 | 417 | 331,000 |
2012/12/11 | 425 | 427 | 414 | 415 | 229,000 |
2012/12/10 | 448 | 450 | 427 | 430 | 117,000 |
2012/12/07 | 451 | 453 | 443 | 445 | 141,000 |
2012/12/06 | 450 | 454 | 443 | 449 | 183,000 |
2012/12/05 | 428 | 449 | 426 | 448 | 398,000 |
2012/12/04 | 428 | 428 | 417 | 422 | 104,000 |
2012/12/03 | 432 | 433 | 426 | 429 | 109,000 |
2012/11/30 | 435 | 436 | 423 | 424 | 281,000 |
2012/11/29 | 408 | 424 | 408 | 422 | 156,000 |
2012/11/28 | 428 | 429 | 403 | 408 | 247,000 |
2012/11/27 | 430 | 431 | 423 | 428 | 239,000 |
2012/11/26 | 435 | 437 | 422 | 429 | 232,000 |
2012/11/22 | 389 | 413 | 389 | 411 | 287,000 |
2012/11/21 | 389 | 391 | 385 | 388 | 302,000 |
2012/11/20 | 388 | 393 | 384 | 389 | 238,000 |
2012/11/19 | 392 | 393 | 383 | 388 | 443,000 |
2012/11/16 | 410 | 410 | 388 | 400 | 374,000 |
2012/11/15 | 398 | 416 | 398 | 408 | 147,000 |
2012/11/14 | 398 | 399 | 390 | 398 | 99,000 |
2012/11/13 | 402 | 402 | 386 | 399 | 118,000 |
2012/11/12 | 417 | 418 | 402 | 402 | 74,000 |
2012/11/09 | 415 | 424 | 415 | 422 | 51,000 |
2012/11/08 | 427 | 431 | 420 | 421 | 55,000 |
2012/11/07 | 433 | 437 | 426 | 435 | 57,000 |
2012/11/06 | 420 | 428 | 413 | 428 | 101,000 |
2012/11/05 | 435 | 436 | 426 | 426 | 75,000 |
2012/11/02 | 461 | 461 | 438 | 439 | 136,000 |
2012/11/01 | 428 | 460 | 410 | 453 | 195,000 |
2012/10/31 | 432 | 449 | 428 | 428 | 152,000 |
2012/10/30 | 455 | 465 | 437 | 440 | 271,000 |
2012/10/29 | 441 | 461 | 441 | 457 | 243,000 |
2012/10/26 | 437 | 451 | 425 | 441 | 266,000 |
2012/10/25 | 428 | 437 | 417 | 434 | 208,000 |
2012/10/24 | 420 | 432 | 418 | 428 | 186,000 |
2012/10/23 | 423 | 431 | 422 | 428 | 131,000 |
2012/10/22 | 417 | 422 | 413 | 420 | 73,000 |
2012/10/19 | 410 | 427 | 406 | 425 | 173,000 |
2012/10/18 | 405 | 410 | 399 | 406 | 162,000 |
2012/10/17 | 392 | 402 | 391 | 400 | 193,000 |
2012/10/16 | 387 | 397 | 383 | 392 | 83,000 |
2012/10/15 | 374 | 385 | 371 | 379 | 136,000 |
2012/10/12 | 374 | 382 | 370 | 370 | 146,000 |
2012/10/11 | 368 | 386 | 368 | 374 | 171,000 |
2012/10/10 | 392 | 392 | 373 | 375 | 239,000 |
2012/10/09 | 425 | 426 | 397 | 398 | 198,000 |
2012/10/05 | 426 | 439 | 421 | 433 | 65,000 |
2012/10/04 | 408 | 426 | 400 | 425 | 190,000 |
2012/10/03 | 435 | 435 | 406 | 406 | 136,000 |
2012/10/02 | 449 | 455 | 435 | 435 | 116,000 |
2012/10/01 | 460 | 460 | 441 | 446 | 92,000 |
2012/09/28 | 495 | 495 | 460 | 466 | 122,000 |
2012/09/27 | 494 | 494 | 484 | 488 | 35,000 |
2012/09/26 | 472 | 500 | 472 | 496 | 72,000 |
2012/09/25 | 491 | 491 | 482 | 486 | 52,000 |
2012/09/24 | 493 | 493 | 482 | 484 | 52,000 |
2012/09/21 | 498 | 498 | 489 | 493 | 64,000 |
2012/09/20 | 512 | 515 | 495 | 498 | 66,000 |
2012/09/19 | 499 | 518 | 499 | 514 | 96,000 |
2012/09/18 | 497 | 500 | 490 | 499 | 40,000 |
2012/09/14 | 499 | 499 | 495 | 497 | 94,000 |
2012/09/13 | 486 | 495 | 485 | 493 | 56,000 |
2012/09/12 | 464 | 493 | 464 | 492 | 191,000 |
2012/09/11 | 475 | 475 | 465 | 472 | 68,000 |
2012/09/10 | 479 | 487 | 476 | 478 | 98,000 |
2012/09/07 | 470 | 481 | 468 | 478 | 70,000 |
2012/09/06 | 462 | 469 | 456 | 464 | 101,000 |
2012/09/05 | 458 | 473 | 455 | 465 | 152,000 |
2012/09/04 | 469 | 469 | 450 | 457 | 224,000 |
2012/09/03 | 499 | 500 | 471 | 472 | 227,000 |
2012/08/31 | 535 | 536 | 497 | 498 | 264,000 |
2012/08/30 | 551 | 551 | 538 | 540 | 43,000 |
2012/08/29 | 552 | 556 | 550 | 551 | 52,000 |
2012/08/28 | 570 | 570 | 552 | 556 | 55,000 |
2012/08/27 | 576 | 577 | 561 | 570 | 66,000 |
2012/08/24 | 577 | 585 | 565 | 572 | 55,000 |
2012/08/23 | 577 | 585 | 571 | 585 | 62,000 |
2012/08/22 | 585 | 585 | 575 | 576 | 72,000 |
2012/08/21 | 559 | 588 | 559 | 583 | 190,000 |
2012/08/20 | 556 | 561 | 553 | 558 | 52,000 |
2012/08/17 | 553 | 562 | 552 | 559 | 50,000 |
2012/08/16 | 553 | 557 | 546 | 557 | 41,000 |
2012/08/15 | 558 | 558 | 544 | 549 | 46,000 |
2012/08/14 | 553 | 558 | 550 | 558 | 75,000 |
2012/08/13 | 550 | 553 | 547 | 552 | 33,000 |
2012/08/10 | 543 | 547 | 542 | 547 | 105,000 |
2012/08/09 | 550 | 556 | 547 | 553 | 62,000 |
2012/08/08 | 557 | 568 | 549 | 551 | 112,000 |
2012/08/07 | 560 | 560 | 553 | 556 | 104,000 |
2012/08/06 | 551 | 560 | 550 | 559 | 117,000 |
2012/08/03 | 573 | 573 | 546 | 547 | 129,000 |
2012/08/02 | 577 | 584 | 569 | 578 | 43,000 |
2012/08/01 | 590 | 595 | 579 | 582 | 73,000 |
2012/07/31 | 586 | 603 | 585 | 600 | 103,000 |
2012/07/30 | 584 | 585 | 576 | 584 | 93,000 |
2012/07/27 | 576 | 587 | 566 | 574 | 106,000 |
2012/07/26 | 573 | 574 | 566 | 573 | 53,000 |
2012/07/25 | 562 | 572 | 551 | 564 | 179,000 |
2012/07/24 | 567 | 568 | 560 | 564 | 47,000 |
2012/07/23 | 567 | 573 | 559 | 567 | 107,000 |
2012/07/20 | 567 | 573 | 559 | 571 | 186,000 |
2012/07/19 | 542 | 563 | 542 | 559 | 122,000 |
2012/07/18 | 567 | 567 | 539 | 541 | 163,000 |
2012/07/17 | 589 | 600 | 565 | 568 | 161,000 |
2012/07/13 | 601 | 609 | 580 | 589 | 451,000 |
2012/07/12 | 620 | 621 | 590 | 603 | 390,000 |
2012/07/11 | 660 | 661 | 621 | 628 | 465,000 |
2012/07/10 | 669 | 675 | 667 | 667 | 49,000 |
2012/07/09 | 665 | 670 | 663 | 669 | 61,000 |
2012/07/06 | 671 | 674 | 665 | 669 | 89,000 |
2012/07/05 | 675 | 679 | 671 | 671 | 71,000 |
2012/07/04 | 672 | 677 | 670 | 670 | 80,000 |
2012/07/03 | 679 | 680 | 673 | 675 | 108,000 |
2012/07/02 | 689 | 693 | 678 | 678 | 130,000 |
2012/06/29 | 671 | 688 | 669 | 681 | 202,000 |
2012/06/28 | 685 | 689 | 680 | 681 | 55,000 |
2012/06/27 | 688 | 688 | 675 | 685 | 84,000 |
2012/06/26 | 690 | 690 | 678 | 681 | 115,000 |
2012/06/25 | 708 | 708 | 691 | 691 | 126,000 |
2012/06/22 | 695 | 706 | 694 | 698 | 104,000 |
2012/06/21 | 693 | 701 | 688 | 701 | 215,000 |
2012/06/20 | 670 | 704 | 670 | 698 | 193,000 |
2012/06/19 | 674 | 675 | 665 | 668 | 149,000 |
2012/06/18 | 678 | 688 | 675 | 684 | 106,000 |
2012/06/15 | 690 | 690 | 671 | 671 | 121,000 |
2012/06/14 | 688 | 688 | 682 | 686 | 62,000 |
2012/06/13 | 691 | 691 | 682 | 688 | 109,000 |
2012/06/12 | 686 | 691 | 675 | 691 | 169,000 |
2012/06/11 | 708 | 709 | 686 | 696 | 147,000 |
2012/06/08 | 723 | 723 | 696 | 700 | 490,000 |
2012/06/07 | 691 | 693 | 684 | 688 | 91,000 |
2012/06/06 | 655 | 681 | 655 | 681 | 89,000 |
2012/06/05 | 648 | 671 | 641 | 660 | 225,000 |
2012/06/04 | 664 | 673 | 652 | 658 | 127,000 |
2012/06/01 | 684 | 684 | 662 | 667 | 185,000 |
2012/05/31 | 685 | 699 | 674 | 696 | 192,000 |
2012/05/30 | 714 | 716 | 691 | 694 | 223,000 |
2012/05/29 | 719 | 726 | 710 | 720 | 108,000 |
2012/05/28 | 706 | 720 | 704 | 719 | 94,000 |
2012/05/25 | 718 | 718 | 711 | 714 | 107,000 |
2012/05/24 | 721 | 731 | 700 | 708 | 155,000 |
2012/05/23 | 731 | 738 | 713 | 717 | 232,000 |
2012/05/22 | 755 | 761 | 735 | 737 | 217,000 |
2012/05/21 | 741 | 757 | 732 | 740 | 137,000 |
2012/05/18 | 757 | 757 | 739 | 746 | 157,000 |
2012/05/17 | 751 | 775 | 751 | 770 | 89,000 |
2012/05/16 | 770 | 775 | 748 | 754 | 301,000 |
2012/05/15 | 799 | 799 | 756 | 770 | 401,000 |
2012/05/14 | 818 | 821 | 799 | 804 | 230,000 |
2012/05/11 | 829 | 829 | 817 | 821 | 105,000 |
2012/05/10 | 817 | 824 | 814 | 822 | 102,000 |
2012/05/09 | 825 | 830 | 817 | 818 | 169,000 |
2012/05/08 | 821 | 824 | 815 | 820 | 107,000 |
2012/05/07 | 813 | 824 | 813 | 821 | 124,000 |
2012/05/02 | 837 | 843 | 832 | 832 | 115,000 |
2012/05/01 | 839 | 845 | 827 | 828 | 117,000 |
2012/04/27 | 853 | 865 | 834 | 840 | 165,000 |
2012/04/26 | 853 | 864 | 853 | 863 | 215,000 |
2012/04/25 | 844 | 852 | 842 | 852 | 157,000 |
2012/04/24 | 842 | 850 | 838 | 841 | 184,000 |
2012/04/23 | 846 | 863 | 842 | 851 | 262,000 |
2012/04/20 | 833 | 846 | 832 | 846 | 285,000 |
2012/04/19 | 832 | 835 | 827 | 831 | 103,000 |
2012/04/18 | 828 | 834 | 826 | 834 | 75,000 |
2012/04/17 | 809 | 819 | 809 | 814 | 135,000 |
2012/04/16 | 823 | 823 | 805 | 809 | 110,000 |
2012/04/13 | 820 | 824 | 812 | 822 | 136,000 |
2012/04/12 | 797 | 814 | 791 | 807 | 245,000 |
2012/04/11 | 790 | 799 | 783 | 793 | 293,000 |
2012/04/10 | 821 | 822 | 802 | 804 | 120,000 |
2012/04/09 | 818 | 820 | 812 | 814 | 188,000 |
2012/04/06 | 830 | 830 | 821 | 826 | 140,000 |
2012/04/05 | 830 | 839 | 825 | 830 | 288,000 |
2012/04/04 | 844 | 844 | 825 | 833 | 332,000 |
2012/04/03 | 832 | 833 | 811 | 815 | 111,000 |
2012/04/02 | 824 | 836 | 824 | 832 | 138,000 |
2012/03/30 | 823 | 824 | 811 | 823 | 106,000 |
2012/03/29 | 820 | 824 | 809 | 824 | 183,000 |
2012/03/28 | 817 | 818 | 799 | 812 | 369,000 |
2012/03/27 | 825 | 830 | 819 | 823 | 202,000 |
2012/03/26 | 827 | 832 | 820 | 824 | 147,000 |
2012/03/23 | 821 | 830 | 821 | 822 | 219,000 |
2012/03/22 | 831 | 835 | 824 | 827 | 158,000 |
2012/03/21 | 838 | 843 | 830 | 831 | 131,000 |
2012/03/19 | 841 | 844 | 837 | 840 | 148,000 |
2012/03/16 | 853 | 853 | 844 | 846 | 138,000 |
2012/03/15 | 848 | 860 | 844 | 853 | 132,000 |
2012/03/14 | 840 | 851 | 840 | 847 | 148,000 |
2012/03/13 | 841 | 850 | 838 | 840 | 157,000 |
2012/03/12 | 844 | 844 | 838 | 840 | 96,000 |
2012/03/09 | 844 | 853 | 838 | 843 | 248,000 |
2012/03/08 | 841 | 848 | 836 | 837 | 159,000 |
2012/03/07 | 826 | 843 | 826 | 841 | 191,000 |
2012/03/06 | 840 | 846 | 835 | 840 | 178,000 |
2012/03/05 | 843 | 847 | 835 | 839 | 122,000 |
2012/03/02 | 815 | 846 | 815 | 843 | 194,000 |
2012/03/01 | 833 | 844 | 811 | 815 | 274,000 |
2012/02/29 | 850 | 880 | 826 | 833 | 325,000 |
2012/02/28 | 834 | 854 | 834 | 852 | 146,000 |
2012/02/27 | 856 | 860 | 841 | 851 | 279,000 |
2012/02/24 | 823 | 854 | 819 | 850 | 523,000 |
2012/02/23 | 828 | 828 | 807 | 823 | 189,000 |
2012/02/22 | 818 | 828 | 810 | 828 | 221,000 |
2012/02/21 | 804 | 817 | 801 | 816 | 160,000 |
2012/02/20 | 795 | 807 | 789 | 799 | 261,000 |
2012/02/17 | 780 | 791 | 775 | 788 | 176,000 |
2012/02/16 | 786 | 786 | 771 | 774 | 144,000 |
2012/02/15 | 798 | 798 | 783 | 787 | 160,000 |
2012/02/14 | 776 | 792 | 776 | 792 | 124,000 |
2012/02/13 | 777 | 784 | 773 | 773 | 98,000 |
2012/02/10 | 789 | 789 | 773 | 776 | 101,000 |
2012/02/09 | 774 | 793 | 774 | 782 | 253,000 |
2012/02/08 | 759 | 774 | 755 | 773 | 191,000 |
2012/02/07 | 759 | 762 | 748 | 757 | 150,000 |
2012/02/06 | 771 | 771 | 756 | 768 | 66,000 |
2012/02/03 | 757 | 760 | 755 | 757 | 160,000 |
2012/02/02 | 761 | 766 | 751 | 758 | 300,000 |
2012/02/01 | 778 | 778 | 761 | 765 | 129,000 |
2012/01/31 | 767 | 784 | 763 | 776 | 200,000 |
2012/01/30 | 754 | 782 | 747 | 776 | 211,000 |
2012/01/27 | 765 | 766 | 758 | 758 | 142,000 |
2012/01/26 | 759 | 775 | 759 | 761 | 214,000 |
2012/01/25 | 762 | 766 | 749 | 759 | 509,000 |
2012/01/24 | 792 | 796 | 763 | 766 | 535,000 |
2012/01/23 | 820 | 846 | 781 | 788 | 2,306,000 |
2012/01/20 | 770 | 781 | 767 | 778 | 140,000 |
2012/01/19 | 768 | 773 | 760 | 762 | 129,000 |
2012/01/18 | 739 | 767 | 738 | 765 | 155,000 |
2012/01/17 | 742 | 745 | 738 | 739 | 35,000 |
2012/01/16 | 747 | 748 | 740 | 744 | 65,000 |
2012/01/13 | 733 | 750 | 728 | 747 | 218,000 |
2012/01/12 | 733 | 737 | 732 | 735 | 215,000 |
2012/01/11 | 728 | 736 | 726 | 733 | 74,000 |
2012/01/10 | 728 | 732 | 724 | 727 | 83,000 |
2012/01/06 | 734 | 735 | 725 | 728 | 52,000 |
2012/01/05 | 735 | 736 | 725 | 734 | 83,000 |
2012/01/04 | 742 | 745 | 735 | 735 | 49,000 |