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 |
|---|---|---|---|---|---|
| 2013/12/30 | 537 | 551 | 534 | 548 | 266,000 |
| 2013/12/27 | 536 | 536 | 526 | 536 | 195,000 |
| 2013/12/26 | 529 | 535 | 526 | 533 | 252,000 |
| 2013/12/25 | 526 | 526 | 517 | 524 | 227,000 |
| 2013/12/24 | 527 | 529 | 520 | 521 | 155,000 |
| 2013/12/20 | 530 | 530 | 526 | 527 | 126,000 |
| 2013/12/19 | 528 | 531 | 526 | 527 | 182,000 |
| 2013/12/18 | 520 | 530 | 516 | 525 | 208,000 |
| 2013/12/17 | 522 | 526 | 520 | 522 | 115,000 |
| 2013/12/16 | 526 | 527 | 521 | 521 | 94,000 |
| 2013/12/13 | 529 | 532 | 526 | 526 | 212,000 |
| 2013/12/12 | 531 | 533 | 528 | 529 | 158,000 |
| 2013/12/11 | 530 | 534 | 524 | 531 | 201,000 |
| 2013/12/10 | 534 | 535 | 529 | 532 | 155,000 |
| 2013/12/09 | 538 | 538 | 532 | 534 | 183,000 |
| 2013/12/06 | 524 | 537 | 524 | 533 | 141,000 |
| 2013/12/05 | 533 | 533 | 524 | 524 | 194,000 |
| 2013/12/04 | 534 | 535 | 527 | 528 | 163,000 |
| 2013/12/03 | 546 | 546 | 532 | 535 | 315,000 |
| 2013/12/02 | 549 | 550 | 545 | 547 | 138,000 |
| 2013/11/29 | 545 | 549 | 543 | 546 | 142,000 |
| 2013/11/28 | 546 | 550 | 542 | 547 | 178,000 |
| 2013/11/27 | 554 | 554 | 544 | 546 | 153,000 |
| 2013/11/26 | 550 | 557 | 540 | 552 | 448,000 |
| 2013/11/25 | 558 | 558 | 545 | 551 | 668,000 |
| 2013/11/22 | 537 | 577 | 518 | 567 | 2,324,000 |
| 2013/11/21 | 543 | 544 | 530 | 534 | 297,000 |
| 2013/11/20 | 537 | 542 | 535 | 542 | 162,000 |
| 2013/11/19 | 543 | 544 | 534 | 539 | 398,000 |
| 2013/11/18 | 543 | 547 | 542 | 543 | 418,000 |
| 2013/11/15 | 551 | 555 | 541 | 543 | 999,000 |
| 2013/11/14 | 574 | 579 | 566 | 569 | 206,000 |
| 2013/11/13 | 567 | 574 | 566 | 573 | 194,000 |
| 2013/11/12 | 560 | 569 | 559 | 567 | 216,000 |
| 2013/11/11 | 560 | 563 | 555 | 558 | 212,000 |
| 2013/11/08 | 545 | 556 | 543 | 553 | 241,000 |
| 2013/11/07 | 551 | 552 | 539 | 544 | 335,000 |
| 2013/11/06 | 554 | 559 | 544 | 551 | 355,000 |
| 2013/11/05 | 568 | 579 | 557 | 564 | 528,000 |
| 2013/11/01 | 556 | 581 | 546 | 568 | 2,634,000 |
| 2013/10/31 | 603 | 657 | 603 | 646 | 1,133,000 |
| 2013/10/30 | 618 | 635 | 604 | 605 | 886,000 |
| 2013/10/29 | 612 | 618 | 602 | 615 | 333,000 |
| 2013/10/28 | 612 | 616 | 598 | 611 | 584,000 |
| 2013/10/25 | 596 | 596 | 578 | 582 | 248,000 |
| 2013/10/24 | 605 | 605 | 593 | 594 | 167,000 |
| 2013/10/23 | 607 | 620 | 599 | 602 | 346,000 |
| 2013/10/22 | 599 | 610 | 595 | 610 | 320,000 |
| 2013/10/21 | 595 | 607 | 595 | 601 | 211,000 |
| 2013/10/18 | 591 | 596 | 590 | 596 | 151,000 |
| 2013/10/17 | 596 | 599 | 587 | 589 | 483,000 |
| 2013/10/16 | 596 | 597 | 590 | 592 | 104,000 |
| 2013/10/15 | 600 | 609 | 591 | 594 | 194,000 |
| 2013/10/11 | 592 | 597 | 582 | 595 | 289,000 |
| 2013/10/10 | 599 | 599 | 578 | 584 | 229,000 |
| 2013/10/09 | 584 | 598 | 572 | 598 | 252,000 |
| 2013/10/08 | 586 | 589 | 574 | 587 | 468,000 |
| 2013/10/07 | 584 | 602 | 579 | 593 | 475,000 |
| 2013/10/04 | 570 | 591 | 561 | 583 | 254,000 |
| 2013/10/03 | 561 | 579 | 561 | 570 | 269,000 |
| 2013/10/02 | 587 | 587 | 555 | 564 | 499,000 |
| 2013/10/01 | 610 | 614 | 590 | 592 | 244,000 |
| 2013/09/30 | 595 | 622 | 584 | 605 | 629,000 |
| 2013/09/27 | 592 | 614 | 580 | 595 | 1,205,000 |
| 2013/09/26 | 542 | 552 | 538 | 552 | 142,000 |
| 2013/09/25 | 546 | 549 | 543 | 548 | 97,000 |
| 2013/09/24 | 547 | 549 | 544 | 548 | 116,000 |
| 2013/09/20 | 546 | 551 | 542 | 544 | 122,000 |
| 2013/09/19 | 546 | 549 | 542 | 546 | 141,000 |
| 2013/09/18 | 550 | 554 | 545 | 546 | 123,000 |
| 2013/09/17 | 559 | 559 | 550 | 550 | 50,000 |
| 2013/09/13 | 558 | 560 | 550 | 554 | 182,000 |
| 2013/09/12 | 562 | 566 | 550 | 565 | 227,000 |
| 2013/09/11 | 553 | 560 | 541 | 545 | 122,000 |
| 2013/09/10 | 555 | 559 | 551 | 553 | 65,000 |
| 2013/09/09 | 550 | 554 | 545 | 554 | 73,000 |
| 2013/09/06 | 538 | 541 | 532 | 537 | 78,000 |
| 2013/09/05 | 551 | 551 | 539 | 540 | 80,000 |
| 2013/09/04 | 548 | 550 | 546 | 550 | 49,000 |
| 2013/09/03 | 548 | 557 | 548 | 556 | 55,000 |
| 2013/09/02 | 548 | 551 | 544 | 547 | 45,000 |
| 2013/08/30 | 560 | 560 | 540 | 540 | 63,000 |
| 2013/08/29 | 551 | 558 | 547 | 551 | 74,000 |
| 2013/08/28 | 550 | 553 | 544 | 546 | 93,000 |
| 2013/08/27 | 570 | 570 | 560 | 562 | 72,000 |
| 2013/08/26 | 581 | 586 | 573 | 575 | 87,000 |
| 2013/08/23 | 597 | 599 | 573 | 574 | 239,000 |
| 2013/08/22 | 595 | 595 | 584 | 586 | 166,000 |
| 2013/08/21 | 595 | 606 | 588 | 602 | 196,000 |
| 2013/08/20 | 591 | 598 | 587 | 595 | 157,000 |
| 2013/08/19 | 587 | 600 | 581 | 596 | 192,000 |
| 2013/08/16 | 569 | 599 | 567 | 583 | 397,000 |
| 2013/08/15 | 565 | 570 | 563 | 568 | 114,000 |
| 2013/08/14 | 561 | 567 | 557 | 567 | 95,000 |
| 2013/08/13 | 551 | 560 | 551 | 560 | 91,000 |
| 2013/08/12 | 549 | 553 | 539 | 551 | 97,000 |
| 2013/08/09 | 546 | 548 | 539 | 548 | 72,000 |
| 2013/08/08 | 549 | 554 | 538 | 541 | 133,000 |
| 2013/08/07 | 541 | 549 | 540 | 542 | 189,000 |
| 2013/08/06 | 541 | 549 | 538 | 546 | 107,000 |
| 2013/08/05 | 531 | 542 | 531 | 538 | 137,000 |
| 2013/08/02 | 549 | 551 | 537 | 541 | 178,000 |
| 2013/08/01 | 528 | 559 | 528 | 549 | 389,000 |
| 2013/07/31 | 534 | 534 | 525 | 528 | 49,000 |
| 2013/07/30 | 520 | 538 | 520 | 533 | 68,000 |
| 2013/07/29 | 534 | 537 | 519 | 524 | 164,000 |
| 2013/07/26 | 556 | 556 | 544 | 544 | 114,000 |
| 2013/07/25 | 562 | 562 | 554 | 558 | 65,000 |
| 2013/07/24 | 557 | 560 | 550 | 558 | 129,000 |
| 2013/07/23 | 555 | 555 | 547 | 552 | 79,000 |
| 2013/07/22 | 558 | 558 | 551 | 555 | 108,000 |
| 2013/07/19 | 558 | 566 | 546 | 548 | 282,000 |
| 2013/07/18 | 545 | 552 | 545 | 551 | 108,000 |
| 2013/07/17 | 534 | 545 | 534 | 542 | 96,000 |
| 2013/07/16 | 545 | 548 | 534 | 534 | 127,000 |
| 2013/07/12 | 535 | 552 | 535 | 537 | 210,000 |
| 2013/07/11 | 532 | 539 | 526 | 531 | 199,000 |
| 2013/07/10 | 545 | 545 | 530 | 535 | 143,000 |
| 2013/07/09 | 547 | 555 | 543 | 545 | 137,000 |
| 2013/07/08 | 560 | 566 | 540 | 541 | 174,000 |
| 2013/07/05 | 561 | 565 | 553 | 556 | 117,000 |
| 2013/07/04 | 567 | 567 | 550 | 551 | 98,000 |
| 2013/07/03 | 572 | 572 | 560 | 566 | 107,000 |
| 2013/07/02 | 575 | 575 | 567 | 570 | 119,000 |
| 2013/07/01 | 570 | 571 | 553 | 569 | 147,000 |
| 2013/06/28 | 543 | 567 | 543 | 562 | 133,000 |
| 2013/06/27 | 535 | 542 | 534 | 541 | 66,000 |
| 2013/06/26 | 555 | 555 | 534 | 534 | 107,000 |
| 2013/06/25 | 557 | 557 | 540 | 553 | 87,000 |
| 2013/06/24 | 569 | 569 | 548 | 554 | 142,000 |
| 2013/06/21 | 533 | 569 | 532 | 559 | 160,000 |
| 2013/06/20 | 560 | 560 | 550 | 550 | 92,000 |
| 2013/06/19 | 560 | 566 | 548 | 560 | 138,000 |
| 2013/06/18 | 562 | 566 | 549 | 559 | 100,000 |
| 2013/06/17 | 530 | 569 | 530 | 561 | 277,000 |
| 2013/06/14 | 535 | 543 | 526 | 529 | 233,000 |
| 2013/06/13 | 531 | 536 | 517 | 523 | 251,000 |
| 2013/06/12 | 535 | 542 | 520 | 530 | 145,000 |
| 2013/06/11 | 543 | 550 | 530 | 535 | 336,000 |
| 2013/06/10 | 524 | 543 | 524 | 542 | 243,000 |
| 2013/06/07 | 510 | 525 | 493 | 514 | 221,000 |
| 2013/06/06 | 541 | 549 | 522 | 523 | 559,000 |
| 2013/06/05 | 547 | 572 | 521 | 529 | 485,000 |
| 2013/06/04 | 524 | 542 | 520 | 537 | 213,000 |
| 2013/06/03 | 539 | 541 | 520 | 522 | 257,000 |
| 2013/05/31 | 547 | 557 | 539 | 539 | 97,000 |
| 2013/05/30 | 551 | 559 | 536 | 537 | 200,000 |
| 2013/05/29 | 553 | 573 | 545 | 565 | 307,000 |
| 2013/05/28 | 530 | 550 | 521 | 533 | 444,000 |
| 2013/05/27 | 555 | 555 | 530 | 531 | 325,000 |
| 2013/05/24 | 576 | 584 | 550 | 567 | 311,000 |
| 2013/05/23 | 615 | 627 | 562 | 562 | 503,000 |
| 2013/05/22 | 630 | 635 | 611 | 618 | 309,000 |
| 2013/05/21 | 616 | 623 | 603 | 623 | 222,000 |
| 2013/05/20 | 587 | 618 | 587 | 616 | 223,000 |
| 2013/05/17 | 579 | 586 | 566 | 583 | 210,000 |
| 2013/05/16 | 595 | 596 | 567 | 579 | 277,000 |
| 2013/05/15 | 612 | 620 | 594 | 595 | 222,000 |
| 2013/05/14 | 593 | 603 | 592 | 602 | 146,000 |
| 2013/05/13 | 606 | 610 | 584 | 588 | 324,000 |
| 2013/05/10 | 580 | 603 | 580 | 596 | 574,000 |
| 2013/05/09 | 570 | 588 | 566 | 568 | 603,000 |
| 2013/05/08 | 548 | 615 | 548 | 571 | 1,427,000 |
| 2013/05/07 | 545 | 546 | 531 | 538 | 357,000 |
| 2013/05/02 | 516 | 528 | 514 | 526 | 416,000 |
| 2013/05/01 | 524 | 531 | 508 | 514 | 472,000 |
| 2013/04/30 | 506 | 516 | 505 | 514 | 261,000 |
| 2013/04/26 | 517 | 517 | 502 | 506 | 333,000 |
| 2013/04/25 | 505 | 517 | 503 | 513 | 400,000 |
| 2013/04/24 | 487 | 500 | 485 | 500 | 360,000 |
| 2013/04/23 | 480 | 486 | 478 | 484 | 253,000 |
| 2013/04/22 | 474 | 481 | 470 | 479 | 233,000 |
| 2013/04/19 | 482 | 485 | 469 | 470 | 336,000 |
| 2013/04/18 | 478 | 489 | 475 | 484 | 340,000 |
| 2013/04/17 | 470 | 482 | 470 | 478 | 274,000 |
| 2013/04/16 | 463 | 471 | 459 | 466 | 332,000 |
| 2013/04/15 | 475 | 478 | 468 | 475 | 266,000 |
| 2013/04/12 | 471 | 474 | 467 | 473 | 318,000 |
| 2013/04/11 | 467 | 470 | 462 | 467 | 261,000 |
| 2013/04/10 | 451 | 458 | 449 | 458 | 395,000 |
| 2013/04/09 | 456 | 458 | 443 | 446 | 426,000 |
| 2013/04/08 | 448 | 458 | 446 | 454 | 364,000 |
| 2013/04/05 | 467 | 468 | 440 | 448 | 463,000 |
| 2013/04/04 | 454 | 458 | 448 | 455 | 298,000 |
| 2013/04/03 | 462 | 464 | 454 | 460 | 247,000 |
| 2013/04/02 | 450 | 456 | 435 | 454 | 379,000 |
| 2013/04/01 | 483 | 483 | 458 | 459 | 357,000 |
| 2013/03/29 | 500 | 500 | 482 | 485 | 170,000 |
| 2013/03/28 | 511 | 513 | 486 | 492 | 230,000 |
| 2013/03/27 | 508 | 510 | 502 | 508 | 147,000 |
| 2013/03/26 | 507 | 515 | 506 | 511 | 244,000 |
| 2013/03/25 | 510 | 512 | 506 | 507 | 209,000 |
| 2013/03/22 | 515 | 515 | 500 | 500 | 317,000 |
| 2013/03/21 | 493 | 520 | 493 | 517 | 516,000 |
| 2013/03/19 | 483 | 494 | 483 | 490 | 244,000 |
| 2013/03/18 | 480 | 483 | 479 | 480 | 166,000 |
| 2013/03/15 | 480 | 484 | 479 | 480 | 240,000 |
| 2013/03/14 | 467 | 476 | 465 | 475 | 147,000 |
| 2013/03/13 | 467 | 470 | 465 | 467 | 100,000 |
| 2013/03/12 | 471 | 476 | 467 | 467 | 276,000 |
| 2013/03/11 | 477 | 479 | 473 | 474 | 179,000 |
| 2013/03/08 | 465 | 473 | 461 | 468 | 246,000 |
| 2013/03/07 | 483 | 485 | 461 | 466 | 304,000 |
| 2013/03/06 | 478 | 481 | 476 | 479 | 200,000 |
| 2013/03/05 | 472 | 480 | 472 | 479 | 229,000 |
| 2013/03/04 | 478 | 482 | 463 | 465 | 227,000 |
| 2013/03/01 | 464 | 467 | 458 | 466 | 163,000 |
| 2013/02/28 | 453 | 463 | 453 | 463 | 165,000 |
| 2013/02/27 | 451 | 451 | 444 | 450 | 117,000 |
| 2013/02/26 | 440 | 453 | 440 | 446 | 166,000 |
| 2013/02/25 | 457 | 460 | 454 | 454 | 119,000 |
| 2013/02/22 | 450 | 455 | 440 | 449 | 220,000 |
| 2013/02/21 | 453 | 461 | 451 | 453 | 207,000 |
| 2013/02/20 | 440 | 453 | 439 | 453 | 160,000 |
| 2013/02/19 | 425 | 441 | 425 | 441 | 272,000 |
| 2013/02/18 | 436 | 439 | 423 | 426 | 471,000 |
| 2013/02/15 | 446 | 446 | 427 | 436 | 318,000 |
| 2013/02/14 | 452 | 452 | 446 | 447 | 198,000 |
| 2013/02/13 | 466 | 468 | 451 | 454 | 309,000 |
| 2013/02/12 | 470 | 476 | 466 | 467 | 279,000 |
| 2013/02/08 | 468 | 480 | 464 | 466 | 258,000 |
| 2013/02/07 | 466 | 474 | 466 | 471 | 275,000 |
| 2013/02/06 | 463 | 474 | 463 | 466 | 269,000 |
| 2013/02/05 | 470 | 472 | 460 | 461 | 316,000 |
| 2013/02/04 | 478 | 484 | 471 | 474 | 284,000 |
| 2013/02/01 | 480 | 482 | 469 | 471 | 421,000 |
| 2013/01/31 | 481 | 483 | 475 | 479 | 209,000 |
| 2013/01/30 | 478 | 480 | 470 | 476 | 173,000 |
| 2013/01/29 | 472 | 483 | 471 | 472 | 210,000 |
| 2013/01/28 | 496 | 496 | 474 | 474 | 373,000 |
| 2013/01/25 | 499 | 502 | 485 | 493 | 227,000 |
| 2013/01/24 | 482 | 494 | 476 | 491 | 143,000 |
| 2013/01/23 | 495 | 497 | 487 | 488 | 175,000 |
| 2013/01/22 | 516 | 517 | 498 | 502 | 209,000 |
| 2013/01/21 | 512 | 515 | 507 | 512 | 250,000 |
| 2013/01/18 | 503 | 512 | 501 | 506 | 232,000 |
| 2013/01/17 | 510 | 512 | 485 | 489 | 362,000 |
| 2013/01/16 | 521 | 521 | 508 | 511 | 273,000 |
| 2013/01/15 | 513 | 525 | 510 | 523 | 317,000 |
| 2013/01/11 | 513 | 513 | 503 | 507 | 201,000 |
| 2013/01/10 | 506 | 517 | 501 | 502 | 255,000 |
| 2013/01/09 | 498 | 514 | 489 | 510 | 331,000 |
| 2013/01/08 | 506 | 511 | 493 | 495 | 310,000 |
| 2013/01/07 | 491 | 505 | 486 | 498 | 364,000 |
| 2013/01/04 | 489 | 489 | 478 | 487 | 293,000 |