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 |
---|---|---|---|---|---|
2014/12/30 | 851 | 859 | 838 | 839 | 441,000 |
2014/12/29 | 869 | 872 | 837 | 853 | 365,000 |
2014/12/26 | 854 | 864 | 852 | 861 | 361,000 |
2014/12/25 | 868 | 875 | 854 | 866 | 285,000 |
2014/12/24 | 862 | 879 | 858 | 878 | 371,000 |
2014/12/22 | 855 | 860 | 849 | 859 | 369,000 |
2014/12/19 | 849 | 854 | 840 | 847 | 461,000 |
2014/12/18 | 838 | 844 | 825 | 840 | 525,000 |
2014/12/17 | 800 | 823 | 800 | 816 | 312,000 |
2014/12/16 | 820 | 840 | 806 | 808 | 460,000 |
2014/12/15 | 838 | 864 | 831 | 832 | 573,000 |
2014/12/12 | 820 | 850 | 820 | 846 | 477,000 |
2014/12/11 | 797 | 830 | 790 | 827 | 302,000 |
2014/12/10 | 813 | 818 | 800 | 807 | 391,000 |
2014/12/09 | 833 | 838 | 814 | 815 | 517,000 |
2014/12/08 | 839 | 868 | 830 | 833 | 807,000 |
2014/12/05 | 800 | 824 | 799 | 820 | 1,135,000 |
2014/12/04 | 779 | 781 | 769 | 777 | 289,000 |
2014/12/03 | 789 | 789 | 773 | 774 | 265,000 |
2014/12/02 | 780 | 783 | 772 | 783 | 179,000 |
2014/12/01 | 786 | 798 | 775 | 781 | 391,000 |
2014/11/28 | 800 | 819 | 789 | 794 | 828,000 |
2014/11/27 | 779 | 785 | 775 | 778 | 162,000 |
2014/11/26 | 802 | 805 | 781 | 783 | 423,000 |
2014/11/25 | 785 | 799 | 778 | 799 | 316,000 |
2014/11/21 | 790 | 795 | 775 | 776 | 344,000 |
2014/11/20 | 780 | 799 | 780 | 790 | 175,000 |
2014/11/19 | 799 | 804 | 775 | 782 | 728,000 |
2014/11/18 | 758 | 819 | 758 | 806 | 860,000 |
2014/11/17 | 771 | 772 | 737 | 739 | 450,000 |
2014/11/14 | 763 | 782 | 760 | 764 | 608,000 |
2014/11/13 | 737 | 759 | 736 | 756 | 336,000 |
2014/11/12 | 744 | 761 | 730 | 735 | 911,000 |
2014/11/11 | 739 | 746 | 730 | 739 | 892,000 |
2014/11/10 | 699 | 718 | 699 | 714 | 348,000 |
2014/11/07 | 700 | 708 | 697 | 707 | 247,000 |
2014/11/06 | 694 | 706 | 681 | 696 | 563,000 |
2014/11/05 | 686 | 691 | 685 | 690 | 436,000 |
2014/11/04 | 680 | 690 | 671 | 687 | 742,000 |
2014/10/31 | 664 | 670 | 659 | 668 | 674,000 |
2014/10/30 | 637 | 657 | 631 | 648 | 709,000 |
2014/10/29 | 645 | 667 | 638 | 642 | 1,348,000 |
2014/10/28 | 611 | 638 | 603 | 631 | 353,000 |
2014/10/27 | 599 | 604 | 594 | 599 | 104,000 |
2014/10/24 | 594 | 600 | 588 | 589 | 170,000 |
2014/10/23 | 591 | 600 | 580 | 588 | 265,000 |
2014/10/22 | 572 | 593 | 566 | 593 | 188,000 |
2014/10/21 | 582 | 586 | 568 | 568 | 93,000 |
2014/10/20 | 577 | 583 | 570 | 580 | 91,000 |
2014/10/17 | 566 | 572 | 556 | 557 | 139,000 |
2014/10/16 | 575 | 577 | 564 | 566 | 124,000 |
2014/10/15 | 587 | 588 | 581 | 586 | 121,000 |
2014/10/14 | 581 | 588 | 577 | 579 | 224,000 |
2014/10/10 | 590 | 595 | 583 | 595 | 192,000 |
2014/10/09 | 615 | 621 | 600 | 600 | 80,000 |
2014/10/08 | 601 | 613 | 601 | 613 | 101,000 |
2014/10/07 | 624 | 626 | 617 | 617 | 94,000 |
2014/10/06 | 628 | 634 | 621 | 630 | 82,000 |
2014/10/03 | 613 | 621 | 601 | 615 | 254,000 |
2014/10/02 | 620 | 626 | 610 | 612 | 257,000 |
2014/10/01 | 638 | 646 | 633 | 635 | 161,000 |
2014/09/30 | 652 | 652 | 638 | 640 | 130,000 |
2014/09/29 | 648 | 661 | 645 | 655 | 159,000 |
2014/09/26 | 642 | 648 | 639 | 648 | 97,000 |
2014/09/25 | 643 | 650 | 642 | 650 | 157,000 |
2014/09/24 | 638 | 642 | 634 | 639 | 109,000 |
2014/09/22 | 646 | 646 | 639 | 642 | 76,000 |
2014/09/19 | 642 | 649 | 640 | 646 | 231,000 |
2014/09/18 | 639 | 646 | 639 | 642 | 222,000 |
2014/09/17 | 631 | 638 | 627 | 635 | 142,000 |
2014/09/16 | 637 | 644 | 630 | 630 | 194,000 |
2014/09/12 | 630 | 635 | 624 | 633 | 212,000 |
2014/09/11 | 630 | 630 | 622 | 626 | 79,000 |
2014/09/10 | 612 | 628 | 612 | 626 | 116,000 |
2014/09/09 | 616 | 623 | 613 | 619 | 138,000 |
2014/09/08 | 618 | 624 | 614 | 616 | 114,000 |
2014/09/05 | 609 | 625 | 609 | 618 | 99,000 |
2014/09/04 | 628 | 630 | 612 | 614 | 139,000 |
2014/09/03 | 626 | 629 | 625 | 628 | 136,000 |
2014/09/02 | 624 | 629 | 621 | 623 | 148,000 |
2014/09/01 | 609 | 622 | 609 | 622 | 149,000 |
2014/08/29 | 605 | 614 | 605 | 612 | 91,000 |
2014/08/28 | 615 | 618 | 607 | 610 | 193,000 |
2014/08/27 | 613 | 617 | 611 | 615 | 148,000 |
2014/08/26 | 615 | 620 | 612 | 614 | 86,000 |
2014/08/25 | 621 | 621 | 609 | 617 | 237,000 |
2014/08/22 | 615 | 620 | 608 | 612 | 487,000 |
2014/08/21 | 599 | 615 | 598 | 615 | 742,000 |
2014/08/20 | 591 | 596 | 587 | 590 | 335,000 |
2014/08/19 | 576 | 594 | 576 | 590 | 392,000 |
2014/08/18 | 575 | 581 | 574 | 577 | 87,000 |
2014/08/15 | 581 | 581 | 577 | 578 | 126,000 |
2014/08/14 | 578 | 584 | 578 | 581 | 103,000 |
2014/08/13 | 575 | 581 | 575 | 579 | 110,000 |
2014/08/12 | 578 | 583 | 578 | 581 | 94,000 |
2014/08/11 | 576 | 585 | 575 | 584 | 114,000 |
2014/08/08 | 582 | 582 | 570 | 572 | 168,000 |
2014/08/07 | 590 | 597 | 579 | 587 | 229,000 |
2014/08/06 | 571 | 590 | 571 | 587 | 334,000 |
2014/08/05 | 577 | 579 | 571 | 571 | 148,000 |
2014/08/04 | 580 | 581 | 574 | 578 | 119,000 |
2014/08/01 | 575 | 586 | 571 | 585 | 268,000 |
2014/07/31 | 584 | 584 | 577 | 578 | 85,000 |
2014/07/30 | 587 | 587 | 580 | 581 | 55,000 |
2014/07/29 | 591 | 591 | 583 | 586 | 66,000 |
2014/07/28 | 577 | 590 | 574 | 589 | 183,000 |
2014/07/25 | 581 | 581 | 577 | 578 | 62,000 |
2014/07/24 | 580 | 580 | 576 | 579 | 110,000 |
2014/07/23 | 574 | 580 | 574 | 577 | 86,000 |
2014/07/22 | 575 | 580 | 572 | 579 | 167,000 |
2014/07/18 | 569 | 573 | 562 | 570 | 152,000 |
2014/07/17 | 573 | 578 | 573 | 574 | 90,000 |
2014/07/16 | 575 | 580 | 572 | 572 | 93,000 |
2014/07/15 | 585 | 585 | 570 | 578 | 152,000 |
2014/07/14 | 575 | 578 | 572 | 578 | 82,000 |
2014/07/11 | 571 | 575 | 568 | 569 | 136,000 |
2014/07/10 | 585 | 586 | 571 | 573 | 210,000 |
2014/07/09 | 588 | 588 | 581 | 581 | 149,000 |
2014/07/08 | 588 | 594 | 586 | 591 | 129,000 |
2014/07/07 | 593 | 600 | 590 | 593 | 256,000 |
2014/07/04 | 582 | 590 | 580 | 587 | 331,000 |
2014/07/03 | 581 | 581 | 578 | 579 | 171,000 |
2014/07/02 | 580 | 583 | 576 | 576 | 230,000 |
2014/07/01 | 575 | 583 | 570 | 577 | 441,000 |
2014/06/30 | 567 | 578 | 566 | 569 | 447,000 |
2014/06/27 | 579 | 579 | 567 | 567 | 322,000 |
2014/06/26 | 578 | 583 | 577 | 578 | 138,000 |
2014/06/25 | 582 | 584 | 579 | 579 | 165,000 |
2014/06/24 | 588 | 588 | 581 | 582 | 155,000 |
2014/06/23 | 580 | 587 | 579 | 586 | 235,000 |
2014/06/20 | 578 | 579 | 573 | 576 | 182,000 |
2014/06/19 | 587 | 588 | 573 | 579 | 463,000 |
2014/06/18 | 585 | 589 | 582 | 587 | 239,000 |
2014/06/17 | 585 | 587 | 581 | 583 | 136,000 |
2014/06/16 | 580 | 583 | 575 | 580 | 165,000 |
2014/06/13 | 571 | 584 | 569 | 574 | 246,000 |
2014/06/12 | 571 | 589 | 568 | 573 | 480,000 |
2014/06/11 | 562 | 576 | 562 | 576 | 407,000 |
2014/06/10 | 566 | 573 | 560 | 564 | 152,000 |
2014/06/09 | 571 | 571 | 565 | 570 | 166,000 |
2014/06/06 | 570 | 575 | 565 | 566 | 277,000 |
2014/06/05 | 574 | 576 | 568 | 570 | 213,000 |
2014/06/04 | 584 | 592 | 571 | 573 | 455,000 |
2014/06/03 | 585 | 597 | 583 | 589 | 264,000 |
2014/06/02 | 572 | 584 | 569 | 580 | 408,000 |
2014/05/30 | 572 | 576 | 557 | 564 | 515,000 |
2014/05/29 | 569 | 577 | 565 | 568 | 235,000 |
2014/05/28 | 576 | 584 | 575 | 577 | 93,000 |
2014/05/27 | 586 | 586 | 574 | 576 | 86,000 |
2014/05/26 | 590 | 592 | 575 | 581 | 120,000 |
2014/05/23 | 578 | 583 | 575 | 580 | 63,000 |
2014/05/22 | 559 | 574 | 559 | 573 | 108,000 |
2014/05/21 | 554 | 555 | 548 | 551 | 136,000 |
2014/05/20 | 560 | 566 | 554 | 555 | 121,000 |
2014/05/19 | 580 | 583 | 556 | 558 | 157,000 |
2014/05/16 | 586 | 588 | 575 | 580 | 220,000 |
2014/05/15 | 600 | 600 | 588 | 596 | 253,000 |
2014/05/14 | 603 | 608 | 603 | 606 | 101,000 |
2014/05/13 | 608 | 611 | 604 | 605 | 123,000 |
2014/05/12 | 624 | 624 | 606 | 609 | 119,000 |
2014/05/09 | 629 | 631 | 623 | 624 | 100,000 |
2014/05/08 | 619 | 630 | 616 | 627 | 155,000 |
2014/05/07 | 610 | 635 | 604 | 629 | 350,000 |
2014/05/02 | 629 | 655 | 611 | 616 | 538,000 |
2014/05/01 | 625 | 633 | 622 | 628 | 128,000 |
2014/04/30 | 636 | 636 | 615 | 617 | 156,000 |
2014/04/28 | 633 | 633 | 620 | 626 | 152,000 |
2014/04/25 | 622 | 640 | 616 | 638 | 209,000 |
2014/04/24 | 622 | 627 | 621 | 624 | 32,000 |
2014/04/23 | 623 | 629 | 622 | 628 | 64,000 |
2014/04/22 | 619 | 630 | 618 | 625 | 108,000 |
2014/04/21 | 613 | 628 | 613 | 619 | 128,000 |
2014/04/18 | 591 | 615 | 591 | 612 | 134,000 |
2014/04/17 | 588 | 597 | 588 | 591 | 35,000 |
2014/04/16 | 578 | 592 | 578 | 591 | 45,000 |
2014/04/15 | 579 | 583 | 576 | 578 | 60,000 |
2014/04/14 | 572 | 592 | 567 | 569 | 78,000 |
2014/04/11 | 570 | 580 | 565 | 574 | 95,000 |
2014/04/10 | 583 | 598 | 577 | 578 | 168,000 |
2014/04/09 | 576 | 579 | 571 | 573 | 117,000 |
2014/04/08 | 593 | 598 | 584 | 584 | 173,000 |
2014/04/07 | 604 | 613 | 597 | 600 | 98,000 |
2014/04/04 | 616 | 616 | 606 | 608 | 61,000 |
2014/04/03 | 617 | 621 | 616 | 616 | 173,000 |
2014/04/02 | 608 | 613 | 602 | 608 | 174,000 |
2014/04/01 | 605 | 605 | 597 | 602 | 68,000 |
2014/03/31 | 607 | 612 | 587 | 597 | 178,000 |
2014/03/28 | 605 | 606 | 579 | 602 | 331,000 |
2014/03/27 | 595 | 595 | 580 | 595 | 91,000 |
2014/03/26 | 610 | 612 | 595 | 598 | 180,000 |
2014/03/25 | 610 | 618 | 595 | 599 | 190,000 |
2014/03/24 | 611 | 622 | 599 | 600 | 188,000 |
2014/03/20 | 612 | 620 | 589 | 601 | 241,000 |
2014/03/19 | 633 | 642 | 605 | 612 | 266,000 |
2014/03/18 | 649 | 663 | 615 | 627 | 711,000 |
2014/03/17 | 647 | 651 | 632 | 634 | 484,000 |
2014/03/14 | 619 | 628 | 608 | 609 | 208,000 |
2014/03/13 | 619 | 645 | 610 | 638 | 273,000 |
2014/03/12 | 618 | 627 | 618 | 618 | 120,000 |
2014/03/11 | 624 | 630 | 617 | 624 | 85,000 |
2014/03/10 | 635 | 635 | 627 | 629 | 81,000 |
2014/03/07 | 634 | 642 | 633 | 639 | 79,000 |
2014/03/06 | 638 | 639 | 628 | 637 | 61,000 |
2014/03/05 | 627 | 642 | 627 | 634 | 111,000 |
2014/03/04 | 619 | 625 | 610 | 623 | 118,000 |
2014/03/03 | 618 | 627 | 606 | 623 | 197,000 |
2014/02/28 | 631 | 639 | 615 | 626 | 219,000 |
2014/02/27 | 619 | 645 | 619 | 625 | 208,000 |
2014/02/26 | 644 | 649 | 625 | 627 | 351,000 |
2014/02/25 | 635 | 644 | 630 | 638 | 270,000 |
2014/02/24 | 607 | 638 | 601 | 636 | 386,000 |
2014/02/21 | 577 | 610 | 577 | 607 | 279,000 |
2014/02/20 | 576 | 595 | 565 | 569 | 348,000 |
2014/02/19 | 574 | 591 | 573 | 575 | 196,000 |
2014/02/18 | 553 | 579 | 552 | 578 | 136,000 |
2014/02/17 | 572 | 572 | 553 | 559 | 321,000 |
2014/02/14 | 573 | 588 | 556 | 565 | 293,000 |
2014/02/13 | 598 | 607 | 561 | 564 | 548,000 |
2014/02/12 | 597 | 608 | 584 | 607 | 277,000 |
2014/02/10 | 579 | 586 | 574 | 583 | 147,000 |
2014/02/07 | 591 | 592 | 569 | 572 | 131,000 |
2014/02/06 | 555 | 582 | 555 | 574 | 177,000 |
2014/02/05 | 580 | 585 | 550 | 560 | 354,000 |
2014/02/04 | 572 | 588 | 555 | 561 | 527,000 |
2014/02/03 | 596 | 616 | 596 | 602 | 335,000 |
2014/01/31 | 623 | 639 | 600 | 610 | 337,000 |
2014/01/30 | 608 | 638 | 605 | 628 | 336,000 |
2014/01/29 | 611 | 629 | 607 | 627 | 362,000 |
2014/01/28 | 612 | 620 | 607 | 609 | 307,000 |
2014/01/27 | 628 | 635 | 615 | 616 | 523,000 |
2014/01/24 | 642 | 654 | 636 | 643 | 468,000 |
2014/01/23 | 675 | 680 | 652 | 655 | 378,000 |
2014/01/22 | 656 | 670 | 653 | 669 | 336,000 |
2014/01/21 | 667 | 667 | 655 | 657 | 309,000 |
2014/01/20 | 665 | 675 | 657 | 666 | 386,000 |
2014/01/17 | 655 | 682 | 652 | 674 | 1,161,000 |
2014/01/16 | 646 | 675 | 628 | 662 | 3,821,000 |
2014/01/15 | 615 | 645 | 609 | 645 | 4,284,000 |
2014/01/14 | 547 | 555 | 544 | 545 | 220,000 |
2014/01/10 | 555 | 555 | 550 | 553 | 124,000 |
2014/01/09 | 554 | 555 | 550 | 554 | 120,000 |
2014/01/08 | 552 | 555 | 548 | 555 | 172,000 |
2014/01/07 | 551 | 557 | 547 | 547 | 127,000 |
2014/01/06 | 545 | 554 | 542 | 551 | 287,000 |