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 |
---|---|---|---|---|---|
2016/12/30 | 1,226 | 1,226 | 1,212 | 1,217 | 215,000 |
2016/12/29 | 1,210 | 1,253 | 1,209 | 1,232 | 476,000 |
2016/12/28 | 1,216 | 1,230 | 1,216 | 1,226 | 168,000 |
2016/12/27 | 1,215 | 1,227 | 1,200 | 1,220 | 346,000 |
2016/12/26 | 1,210 | 1,222 | 1,210 | 1,214 | 300,000 |
2016/12/22 | 1,195 | 1,219 | 1,193 | 1,219 | 221,000 |
2016/12/21 | 1,211 | 1,224 | 1,199 | 1,199 | 211,000 |
2016/12/20 | 1,194 | 1,220 | 1,187 | 1,217 | 206,000 |
2016/12/19 | 1,203 | 1,209 | 1,196 | 1,203 | 217,000 |
2016/12/16 | 1,212 | 1,212 | 1,177 | 1,189 | 444,000 |
2016/12/15 | 1,193 | 1,214 | 1,188 | 1,206 | 349,000 |
2016/12/14 | 1,182 | 1,197 | 1,177 | 1,195 | 277,000 |
2016/12/13 | 1,167 | 1,184 | 1,158 | 1,181 | 429,000 |
2016/12/12 | 1,200 | 1,200 | 1,150 | 1,162 | 589,000 |
2016/12/09 | 1,170 | 1,189 | 1,157 | 1,186 | 543,000 |
2016/12/08 | 1,139 | 1,158 | 1,129 | 1,158 | 238,000 |
2016/12/07 | 1,129 | 1,141 | 1,115 | 1,137 | 436,000 |
2016/12/06 | 1,130 | 1,146 | 1,124 | 1,130 | 324,000 |
2016/12/05 | 1,128 | 1,147 | 1,125 | 1,131 | 247,000 |
2016/12/02 | 1,123 | 1,152 | 1,113 | 1,147 | 537,000 |
2016/12/01 | 1,151 | 1,170 | 1,126 | 1,139 | 671,000 |
2016/11/30 | 1,155 | 1,179 | 1,140 | 1,151 | 1,459,000 |
2016/11/29 | 1,110 | 1,169 | 1,110 | 1,144 | 725,000 |
2016/11/28 | 1,088 | 1,127 | 1,087 | 1,126 | 436,000 |
2016/11/25 | 1,106 | 1,111 | 1,098 | 1,107 | 330,000 |
2016/11/24 | 1,110 | 1,126 | 1,099 | 1,106 | 341,000 |
2016/11/22 | 1,108 | 1,108 | 1,095 | 1,101 | 475,000 |
2016/11/21 | 1,107 | 1,118 | 1,086 | 1,099 | 623,000 |
2016/11/18 | 1,075 | 1,107 | 1,049 | 1,084 | 957,000 |
2016/11/17 | 1,020 | 1,053 | 1,020 | 1,045 | 468,000 |
2016/11/16 | 1,005 | 1,026 | 998 | 1,026 | 526,000 |
2016/11/15 | 978 | 998 | 964 | 995 | 611,000 |
2016/11/14 | 940 | 981 | 938 | 981 | 578,000 |
2016/11/11 | 974 | 974 | 916 | 925 | 747,000 |
2016/11/10 | 945 | 970 | 942 | 966 | 473,000 |
2016/11/09 | 953 | 958 | 900 | 926 | 356,000 |
2016/11/08 | 975 | 975 | 951 | 953 | 208,000 |
2016/11/07 | 967 | 968 | 949 | 963 | 146,000 |
2016/11/04 | 929 | 956 | 929 | 953 | 429,000 |
2016/11/02 | 970 | 978 | 920 | 944 | 1,022,000 |
2016/11/01 | 980 | 998 | 976 | 990 | 446,000 |
2016/10/31 | 986 | 1,033 | 955 | 1,009 | 1,049,000 |
2016/10/28 | 969 | 982 | 954 | 982 | 619,000 |
2016/10/27 | 968 | 968 | 953 | 961 | 273,000 |
2016/10/26 | 957 | 971 | 953 | 969 | 365,000 |
2016/10/25 | 966 | 975 | 947 | 957 | 307,000 |
2016/10/24 | 943 | 964 | 938 | 961 | 433,000 |
2016/10/21 | 984 | 985 | 936 | 940 | 550,000 |
2016/10/20 | 991 | 998 | 985 | 991 | 381,000 |
2016/10/19 | 992 | 994 | 983 | 993 | 271,000 |
2016/10/18 | 989 | 990 | 979 | 985 | 325,000 |
2016/10/17 | 968 | 983 | 967 | 981 | 281,000 |
2016/10/14 | 961 | 970 | 956 | 968 | 339,000 |
2016/10/13 | 960 | 965 | 949 | 957 | 353,000 |
2016/10/12 | 950 | 968 | 944 | 958 | 396,000 |
2016/10/11 | 1,000 | 1,006 | 953 | 956 | 467,000 |
2016/10/07 | 981 | 991 | 981 | 991 | 297,000 |
2016/10/06 | 1,005 | 1,008 | 981 | 983 | 461,000 |
2016/10/05 | 989 | 998 | 978 | 989 | 580,000 |
2016/10/04 | 994 | 1,019 | 969 | 989 | 776,000 |
2016/10/03 | 1,035 | 1,059 | 982 | 985 | 2,289,000 |
2016/09/30 | 1,019 | 1,121 | 1,015 | 1,016 | 1,214,000 |
2016/09/29 | 1,030 | 1,046 | 1,021 | 1,034 | 355,000 |
2016/09/28 | 1,003 | 1,031 | 1,003 | 1,027 | 143,000 |
2016/09/27 | 1,012 | 1,030 | 1,000 | 1,030 | 280,000 |
2016/09/26 | 1,008 | 1,023 | 1,002 | 1,015 | 384,000 |
2016/09/23 | 988 | 1,014 | 988 | 1,008 | 383,000 |
2016/09/21 | 980 | 986 | 972 | 986 | 191,000 |
2016/09/20 | 963 | 979 | 960 | 975 | 192,000 |
2016/09/16 | 961 | 963 | 955 | 963 | 145,000 |
2016/09/15 | 954 | 962 | 949 | 952 | 189,000 |
2016/09/14 | 978 | 982 | 950 | 956 | 336,000 |
2016/09/13 | 997 | 1,009 | 992 | 992 | 332,000 |
2016/09/12 | 998 | 1,013 | 986 | 991 | 384,000 |
2016/09/09 | 1,005 | 1,005 | 994 | 999 | 274,000 |
2016/09/08 | 1,000 | 1,010 | 993 | 1,002 | 514,000 |
2016/09/07 | 983 | 995 | 977 | 988 | 419,000 |
2016/09/06 | 965 | 992 | 965 | 987 | 492,000 |
2016/09/05 | 959 | 972 | 947 | 966 | 363,000 |
2016/09/02 | 942 | 961 | 942 | 957 | 369,000 |
2016/09/01 | 950 | 957 | 939 | 957 | 313,000 |
2016/08/31 | 950 | 955 | 933 | 947 | 297,000 |
2016/08/30 | 940 | 959 | 933 | 941 | 433,000 |
2016/08/29 | 965 | 973 | 935 | 948 | 487,000 |
2016/08/26 | 950 | 959 | 938 | 942 | 492,000 |
2016/08/25 | 930 | 938 | 918 | 924 | 229,000 |
2016/08/24 | 933 | 947 | 928 | 943 | 222,000 |
2016/08/23 | 955 | 960 | 941 | 944 | 245,000 |
2016/08/22 | 934 | 959 | 932 | 956 | 216,000 |
2016/08/19 | 957 | 957 | 938 | 939 | 139,000 |
2016/08/18 | 949 | 962 | 941 | 947 | 146,000 |
2016/08/17 | 939 | 959 | 934 | 950 | 236,000 |
2016/08/16 | 961 | 966 | 928 | 934 | 237,000 |
2016/08/15 | 940 | 966 | 940 | 961 | 242,000 |
2016/08/12 | 941 | 944 | 928 | 939 | 126,000 |
2016/08/10 | 947 | 949 | 935 | 937 | 217,000 |
2016/08/09 | 935 | 950 | 928 | 949 | 221,000 |
2016/08/08 | 918 | 948 | 918 | 936 | 519,000 |
2016/08/05 | 909 | 918 | 890 | 909 | 491,000 |
2016/08/04 | 897 | 906 | 885 | 906 | 584,000 |
2016/08/03 | 881 | 905 | 881 | 882 | 652,000 |
2016/08/02 | 895 | 905 | 860 | 881 | 757,000 |
2016/08/01 | 840 | 914 | 839 | 910 | 1,111,000 |
2016/07/29 | 820 | 835 | 804 | 830 | 262,000 |
2016/07/28 | 809 | 839 | 804 | 835 | 325,000 |
2016/07/27 | 811 | 823 | 799 | 809 | 259,000 |
2016/07/26 | 812 | 815 | 806 | 811 | 134,000 |
2016/07/25 | 812 | 822 | 806 | 812 | 218,000 |
2016/07/22 | 808 | 808 | 792 | 798 | 326,000 |
2016/07/21 | 837 | 839 | 804 | 809 | 321,000 |
2016/07/20 | 834 | 839 | 828 | 839 | 142,000 |
2016/07/19 | 817 | 840 | 816 | 834 | 303,000 |
2016/07/15 | 835 | 835 | 806 | 808 | 173,000 |
2016/07/14 | 820 | 834 | 817 | 833 | 408,000 |
2016/07/13 | 810 | 820 | 804 | 814 | 352,000 |
2016/07/12 | 825 | 829 | 788 | 793 | 453,000 |
2016/07/11 | 815 | 825 | 771 | 810 | 673,000 |
2016/07/08 | 820 | 828 | 809 | 810 | 306,000 |
2016/07/07 | 813 | 821 | 810 | 816 | 399,000 |
2016/07/06 | 810 | 827 | 805 | 820 | 498,000 |
2016/07/05 | 810 | 827 | 810 | 818 | 492,000 |
2016/07/04 | 804 | 820 | 799 | 810 | 358,000 |
2016/07/01 | 803 | 817 | 798 | 804 | 460,000 |
2016/06/30 | 793 | 805 | 787 | 788 | 620,000 |
2016/06/29 | 750 | 790 | 745 | 785 | 491,000 |
2016/06/28 | 717 | 741 | 699 | 739 | 619,000 |
2016/06/27 | 744 | 763 | 710 | 736 | 613,000 |
2016/06/24 | 782 | 787 | 726 | 744 | 388,000 |
2016/06/23 | 780 | 783 | 773 | 780 | 230,000 |
2016/06/22 | 780 | 785 | 770 | 782 | 270,000 |
2016/06/21 | 755 | 785 | 752 | 783 | 369,000 |
2016/06/20 | 731 | 762 | 731 | 761 | 428,000 |
2016/06/17 | 717 | 734 | 717 | 734 | 213,000 |
2016/06/16 | 751 | 751 | 703 | 708 | 467,000 |
2016/06/15 | 742 | 754 | 742 | 747 | 279,000 |
2016/06/14 | 762 | 774 | 745 | 754 | 318,000 |
2016/06/13 | 794 | 794 | 776 | 776 | 131,000 |
2016/06/10 | 794 | 799 | 790 | 798 | 212,000 |
2016/06/09 | 782 | 795 | 782 | 795 | 151,000 |
2016/06/08 | 789 | 795 | 785 | 790 | 148,000 |
2016/06/07 | 779 | 789 | 779 | 789 | 191,000 |
2016/06/06 | 759 | 784 | 743 | 779 | 127,000 |
2016/06/03 | 771 | 784 | 769 | 778 | 134,000 |
2016/06/02 | 767 | 779 | 754 | 771 | 170,000 |
2016/06/01 | 776 | 782 | 762 | 768 | 192,000 |
2016/05/31 | 786 | 796 | 783 | 791 | 327,000 |
2016/05/30 | 766 | 793 | 766 | 789 | 313,000 |
2016/05/27 | 774 | 779 | 750 | 769 | 349,000 |
2016/05/26 | 775 | 784 | 770 | 779 | 225,000 |
2016/05/25 | 787 | 789 | 772 | 775 | 69,000 |
2016/05/24 | 782 | 792 | 776 | 778 | 267,000 |
2016/05/23 | 771 | 793 | 767 | 788 | 343,000 |
2016/05/20 | 743 | 764 | 743 | 763 | 138,000 |
2016/05/19 | 752 | 755 | 740 | 747 | 111,000 |
2016/05/18 | 756 | 759 | 731 | 752 | 485,000 |
2016/05/17 | 728 | 762 | 727 | 756 | 425,000 |
2016/05/16 | 751 | 751 | 724 | 727 | 252,000 |
2016/05/13 | 770 | 770 | 750 | 753 | 310,000 |
2016/05/12 | 781 | 791 | 757 | 773 | 539,000 |
2016/05/11 | 775 | 792 | 762 | 766 | 315,000 |
2016/05/10 | 752 | 766 | 747 | 760 | 216,000 |
2016/05/09 | 755 | 762 | 748 | 752 | 127,000 |
2016/05/06 | 775 | 776 | 750 | 757 | 143,000 |
2016/05/02 | 753 | 767 | 753 | 766 | 159,000 |
2016/04/28 | 800 | 814 | 781 | 783 | 211,000 |
2016/04/27 | 793 | 803 | 793 | 795 | 151,000 |
2016/04/26 | 800 | 803 | 781 | 793 | 361,000 |
2016/04/25 | 810 | 810 | 796 | 804 | 144,000 |
2016/04/22 | 801 | 808 | 783 | 807 | 351,000 |
2016/04/21 | 774 | 814 | 774 | 806 | 414,000 |
2016/04/20 | 790 | 790 | 761 | 767 | 435,000 |
2016/04/19 | 791 | 797 | 777 | 783 | 213,000 |
2016/04/18 | 768 | 788 | 765 | 781 | 183,000 |
2016/04/15 | 780 | 800 | 767 | 798 | 384,000 |
2016/04/14 | 759 | 781 | 757 | 781 | 180,000 |
2016/04/13 | 749 | 761 | 748 | 756 | 65,000 |
2016/04/12 | 745 | 766 | 741 | 748 | 252,000 |
2016/04/11 | 724 | 751 | 724 | 745 | 221,000 |
2016/04/08 | 723 | 741 | 719 | 736 | 163,000 |
2016/04/07 | 737 | 745 | 730 | 739 | 71,000 |
2016/04/06 | 735 | 742 | 728 | 739 | 327,000 |
2016/04/05 | 743 | 743 | 720 | 736 | 332,000 |
2016/04/04 | 768 | 776 | 735 | 743 | 399,000 |
2016/04/01 | 800 | 800 | 754 | 762 | 470,000 |
2016/03/31 | 807 | 817 | 802 | 806 | 373,000 |
2016/03/30 | 797 | 817 | 791 | 804 | 405,000 |
2016/03/29 | 774 | 795 | 774 | 791 | 198,000 |
2016/03/28 | 794 | 797 | 780 | 789 | 145,000 |
2016/03/25 | 800 | 800 | 781 | 785 | 152,000 |
2016/03/24 | 776 | 797 | 774 | 794 | 219,000 |
2016/03/23 | 788 | 788 | 775 | 781 | 106,000 |
2016/03/22 | 794 | 804 | 781 | 788 | 411,000 |
2016/03/18 | 789 | 793 | 783 | 790 | 246,000 |
2016/03/17 | 803 | 811 | 785 | 791 | 302,000 |
2016/03/16 | 800 | 802 | 787 | 798 | 466,000 |
2016/03/15 | 811 | 823 | 798 | 800 | 789,000 |
2016/03/14 | 800 | 813 | 794 | 806 | 461,000 |
2016/03/11 | 757 | 791 | 752 | 788 | 412,000 |
2016/03/10 | 760 | 785 | 755 | 759 | 457,000 |
2016/03/09 | 766 | 766 | 745 | 761 | 213,000 |
2016/03/08 | 768 | 783 | 762 | 773 | 264,000 |
2016/03/07 | 770 | 778 | 753 | 770 | 564,000 |
2016/03/04 | 770 | 772 | 738 | 762 | 768,000 |
2016/03/03 | 777 | 785 | 770 | 784 | 314,000 |
2016/03/02 | 766 | 784 | 758 | 778 | 514,000 |
2016/03/01 | 748 | 760 | 738 | 757 | 177,000 |
2016/02/29 | 758 | 760 | 738 | 753 | 360,000 |
2016/02/26 | 728 | 760 | 728 | 751 | 380,000 |
2016/02/25 | 714 | 733 | 705 | 728 | 346,000 |
2016/02/24 | 712 | 721 | 690 | 715 | 420,000 |
2016/02/23 | 729 | 736 | 713 | 724 | 347,000 |
2016/02/22 | 692 | 718 | 692 | 717 | 249,000 |
2016/02/19 | 710 | 710 | 692 | 702 | 180,000 |
2016/02/18 | 696 | 724 | 696 | 714 | 310,000 |
2016/02/17 | 689 | 695 | 674 | 680 | 394,000 |
2016/02/16 | 687 | 713 | 687 | 694 | 327,000 |
2016/02/15 | 704 | 706 | 674 | 697 | 259,000 |
2016/02/12 | 681 | 683 | 653 | 654 | 437,000 |
2016/02/10 | 726 | 743 | 681 | 694 | 839,000 |
2016/02/09 | 727 | 747 | 723 | 724 | 922,000 |
2016/02/08 | 716 | 750 | 716 | 737 | 1,006,000 |
2016/02/05 | 690 | 724 | 690 | 719 | 604,000 |
2016/02/04 | 685 | 718 | 678 | 697 | 506,000 |
2016/02/03 | 660 | 724 | 660 | 695 | 968,000 |
2016/02/02 | 630 | 670 | 606 | 659 | 434,000 |
2016/02/01 | 612 | 633 | 611 | 628 | 195,000 |
2016/01/29 | 599 | 616 | 593 | 605 | 140,000 |
2016/01/28 | 601 | 616 | 595 | 596 | 178,000 |
2016/01/27 | 601 | 610 | 596 | 601 | 175,000 |
2016/01/26 | 603 | 608 | 592 | 593 | 159,000 |
2016/01/25 | 617 | 617 | 588 | 608 | 126,000 |
2016/01/22 | 600 | 603 | 578 | 601 | 135,000 |
2016/01/21 | 584 | 606 | 571 | 571 | 152,000 |
2016/01/20 | 623 | 623 | 592 | 594 | 156,000 |
2016/01/19 | 618 | 622 | 606 | 613 | 142,000 |
2016/01/18 | 614 | 630 | 608 | 618 | 171,000 |
2016/01/15 | 650 | 654 | 639 | 642 | 215,000 |
2016/01/14 | 620 | 644 | 607 | 637 | 240,000 |
2016/01/13 | 632 | 635 | 621 | 628 | 131,000 |
2016/01/12 | 640 | 643 | 611 | 616 | 221,000 |
2016/01/08 | 657 | 667 | 641 | 644 | 372,000 |
2016/01/07 | 675 | 678 | 659 | 664 | 240,000 |
2016/01/06 | 688 | 720 | 659 | 675 | 226,000 |
2016/01/05 | 689 | 696 | 677 | 684 | 75,000 |
2016/01/04 | 684 | 698 | 683 | 689 | 158,000 |