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 |
---|---|---|---|---|---|
2018/12/28 | 652 | 665 | 650 | 664 | 110,200 |
2018/12/27 | 665 | 669 | 652 | 662 | 140,800 |
2018/12/26 | 623 | 652 | 623 | 644 | 201,600 |
2018/12/25 | 652 | 652 | 612 | 613 | 143,200 |
2018/12/21 | 666 | 670 | 649 | 662 | 234,700 |
2018/12/20 | 693 | 695 | 666 | 669 | 155,400 |
2018/12/19 | 705 | 706 | 692 | 694 | 111,600 |
2018/12/18 | 705 | 719 | 697 | 707 | 230,100 |
2018/12/17 | 712 | 715 | 703 | 705 | 204,900 |
2018/12/14 | 727 | 742 | 723 | 725 | 301,000 |
2018/12/13 | 730 | 736 | 720 | 732 | 296,300 |
2018/12/12 | 732 | 751 | 729 | 746 | 238,000 |
2018/12/11 | 765 | 765 | 731 | 732 | 169,000 |
2018/12/10 | 750 | 771 | 750 | 763 | 157,200 |
2018/12/07 | 752 | 768 | 750 | 760 | 204,700 |
2018/12/06 | 772 | 777 | 752 | 756 | 158,600 |
2018/12/05 | 790 | 793 | 776 | 779 | 119,300 |
2018/12/04 | 801 | 812 | 797 | 801 | 192,700 |
2018/12/03 | 817 | 823 | 800 | 800 | 229,300 |
2018/11/30 | 805 | 815 | 803 | 813 | 163,000 |
2018/11/29 | 792 | 804 | 791 | 797 | 209,000 |
2018/11/28 | 775 | 784 | 771 | 778 | 140,200 |
2018/11/27 | 753 | 772 | 753 | 769 | 114,600 |
2018/11/26 | 737 | 751 | 730 | 749 | 142,700 |
2018/11/22 | 750 | 751 | 734 | 745 | 169,200 |
2018/11/21 | 745 | 752 | 736 | 748 | 226,100 |
2018/11/20 | 752 | 760 | 745 | 757 | 130,700 |
2018/11/19 | 758 | 770 | 757 | 764 | 130,600 |
2018/11/16 | 775 | 782 | 755 | 756 | 267,800 |
2018/11/15 | 783 | 783 | 760 | 770 | 236,700 |
2018/11/14 | 820 | 822 | 778 | 787 | 458,400 |
2018/11/13 | 852 | 853 | 824 | 825 | 415,100 |
2018/11/12 | 835 | 855 | 826 | 846 | 193,000 |
2018/11/09 | 838 | 857 | 835 | 837 | 454,300 |
2018/11/08 | 800 | 821 | 791 | 820 | 168,800 |
2018/11/07 | 824 | 825 | 779 | 784 | 331,400 |
2018/11/06 | 793 | 817 | 783 | 809 | 409,400 |
2018/11/05 | 760 | 787 | 757 | 778 | 409,100 |
2018/11/02 | 762 | 764 | 733 | 756 | 416,400 |
2018/11/01 | 752 | 759 | 710 | 754 | 564,700 |
2018/10/31 | 778 | 805 | 707 | 722 | 631,600 |
2018/10/30 | 740 | 774 | 740 | 773 | 362,700 |
2018/10/29 | 763 | 773 | 750 | 750 | 123,100 |
2018/10/26 | 777 | 780 | 756 | 764 | 157,200 |
2018/10/25 | 785 | 785 | 770 | 772 | 166,500 |
2018/10/24 | 801 | 809 | 794 | 799 | 173,100 |
2018/10/23 | 807 | 809 | 792 | 794 | 117,500 |
2018/10/22 | 800 | 829 | 794 | 819 | 229,500 |
2018/10/19 | 801 | 808 | 796 | 805 | 152,400 |
2018/10/18 | 822 | 826 | 813 | 815 | 101,100 |
2018/10/17 | 820 | 822 | 810 | 820 | 160,100 |
2018/10/16 | 800 | 813 | 799 | 811 | 140,800 |
2018/10/15 | 817 | 818 | 801 | 801 | 224,800 |
2018/10/12 | 823 | 831 | 817 | 818 | 172,300 |
2018/10/11 | 836 | 845 | 822 | 834 | 192,000 |
2018/10/10 | 862 | 873 | 856 | 862 | 116,500 |
2018/10/09 | 861 | 869 | 855 | 863 | 246,100 |
2018/10/05 | 869 | 875 | 861 | 871 | 197,200 |
2018/10/04 | 875 | 884 | 871 | 878 | 158,500 |
2018/10/03 | 879 | 889 | 867 | 870 | 236,500 |
2018/10/02 | 874 | 880 | 866 | 876 | 212,900 |
2018/10/01 | 870 | 872 | 859 | 862 | 251,800 |
2018/09/28 | 882 | 892 | 875 | 876 | 201,200 |
2018/09/27 | 893 | 899 | 878 | 879 | 138,400 |
2018/09/26 | 888 | 902 | 885 | 900 | 163,900 |
2018/09/25 | 892 | 900 | 885 | 900 | 284,700 |
2018/09/21 | 875 | 895 | 873 | 883 | 473,500 |
2018/09/20 | 876 | 879 | 865 | 872 | 238,200 |
2018/09/19 | 875 | 884 | 871 | 875 | 304,100 |
2018/09/18 | 844 | 878 | 843 | 868 | 647,100 |
2018/09/14 | 836 | 843 | 832 | 840 | 251,800 |
2018/09/13 | 824 | 836 | 821 | 829 | 176,000 |
2018/09/12 | 815 | 829 | 807 | 826 | 189,000 |
2018/09/11 | 802 | 821 | 797 | 816 | 174,700 |
2018/09/10 | 776 | 806 | 776 | 803 | 185,200 |
2018/09/07 | 779 | 782 | 774 | 779 | 84,900 |
2018/09/06 | 782 | 790 | 776 | 786 | 73,100 |
2018/09/05 | 791 | 797 | 784 | 788 | 114,100 |
2018/09/04 | 795 | 802 | 791 | 792 | 69,300 |
2018/09/03 | 809 | 812 | 792 | 803 | 116,400 |
2018/08/31 | 813 | 822 | 812 | 817 | 89,300 |
2018/08/30 | 824 | 824 | 813 | 822 | 81,800 |
2018/08/29 | 810 | 827 | 809 | 824 | 124,600 |
2018/08/28 | 808 | 812 | 796 | 807 | 117,300 |
2018/08/27 | 799 | 800 | 793 | 798 | 99,100 |
2018/08/24 | 785 | 788 | 778 | 788 | 77,600 |
2018/08/23 | 776 | 779 | 767 | 773 | 91,500 |
2018/08/22 | 761 | 777 | 756 | 776 | 79,100 |
2018/08/21 | 759 | 764 | 751 | 761 | 118,500 |
2018/08/20 | 771 | 774 | 766 | 766 | 49,600 |
2018/08/17 | 785 | 785 | 770 | 777 | 71,400 |
2018/08/16 | 775 | 776 | 762 | 773 | 109,600 |
2018/08/15 | 790 | 790 | 774 | 781 | 122,200 |
2018/08/14 | 776 | 786 | 776 | 786 | 97,000 |
2018/08/13 | 802 | 802 | 776 | 776 | 111,500 |
2018/08/10 | 819 | 825 | 806 | 808 | 149,200 |
2018/08/09 | 816 | 824 | 813 | 820 | 108,500 |
2018/08/08 | 802 | 819 | 802 | 815 | 102,800 |
2018/08/07 | 810 | 821 | 801 | 808 | 139,600 |
2018/08/06 | 820 | 835 | 807 | 811 | 294,600 |
2018/08/03 | 837 | 842 | 825 | 826 | 98,400 |
2018/08/02 | 834 | 852 | 833 | 837 | 175,000 |
2018/08/01 | 812 | 838 | 804 | 831 | 290,500 |
2018/07/31 | 833 | 841 | 808 | 810 | 331,800 |
2018/07/30 | 854 | 858 | 840 | 842 | 192,300 |
2018/07/27 | 856 | 862 | 853 | 857 | 121,000 |
2018/07/26 | 857 | 859 | 850 | 856 | 107,100 |
2018/07/25 | 854 | 854 | 844 | 848 | 134,800 |
2018/07/24 | 838 | 847 | 838 | 845 | 101,000 |
2018/07/23 | 832 | 841 | 826 | 832 | 119,200 |
2018/07/20 | 843 | 845 | 828 | 836 | 88,800 |
2018/07/19 | 842 | 853 | 842 | 847 | 115,100 |
2018/07/18 | 841 | 851 | 841 | 849 | 103,600 |
2018/07/17 | 829 | 843 | 823 | 837 | 200,900 |
2018/07/13 | 857 | 857 | 832 | 838 | 148,900 |
2018/07/12 | 844 | 845 | 834 | 839 | 98,100 |
2018/07/11 | 838 | 841 | 823 | 834 | 101,500 |
2018/07/10 | 853 | 858 | 836 | 836 | 160,800 |
2018/07/09 | 817 | 842 | 812 | 838 | 149,400 |
2018/07/06 | 795 | 813 | 795 | 811 | 203,100 |
2018/07/05 | 808 | 811 | 795 | 801 | 211,200 |
2018/07/04 | 810 | 816 | 805 | 808 | 180,300 |
2018/07/03 | 839 | 841 | 817 | 825 | 145,300 |
2018/07/02 | 858 | 861 | 840 | 840 | 157,500 |
2018/06/29 | 849 | 856 | 840 | 851 | 134,200 |
2018/06/28 | 839 | 849 | 833 | 845 | 177,000 |
2018/06/27 | 834 | 843 | 824 | 842 | 151,700 |
2018/06/26 | 827 | 837 | 814 | 835 | 210,800 |
2018/06/25 | 852 | 854 | 831 | 832 | 174,200 |
2018/06/22 | 842 | 848 | 839 | 845 | 174,200 |
2018/06/21 | 842 | 859 | 842 | 850 | 112,100 |
2018/06/20 | 842 | 847 | 835 | 843 | 185,500 |
2018/06/19 | 839 | 852 | 837 | 845 | 209,000 |
2018/06/18 | 859 | 860 | 840 | 840 | 103,000 |
2018/06/15 | 868 | 869 | 859 | 865 | 135,000 |
2018/06/14 | 861 | 867 | 854 | 864 | 111,400 |
2018/06/13 | 858 | 868 | 857 | 866 | 139,700 |
2018/06/12 | 862 | 863 | 853 | 858 | 123,100 |
2018/06/11 | 854 | 864 | 853 | 859 | 133,600 |
2018/06/08 | 853 | 858 | 848 | 850 | 113,200 |
2018/06/07 | 854 | 862 | 852 | 860 | 113,400 |
2018/06/06 | 847 | 859 | 843 | 852 | 159,700 |
2018/06/05 | 857 | 857 | 843 | 851 | 128,100 |
2018/06/04 | 843 | 863 | 842 | 859 | 235,800 |
2018/06/01 | 835 | 856 | 835 | 852 | 179,100 |
2018/05/31 | 845 | 846 | 827 | 835 | 235,600 |
2018/05/30 | 838 | 839 | 823 | 836 | 217,100 |
2018/05/29 | 861 | 861 | 848 | 853 | 120,900 |
2018/05/28 | 871 | 871 | 853 | 857 | 197,800 |
2018/05/25 | 861 | 876 | 861 | 873 | 409,700 |
2018/05/24 | 859 | 876 | 854 | 860 | 419,200 |
2018/05/23 | 852 | 870 | 852 | 856 | 716,700 |
2018/05/22 | 818 | 830 | 818 | 818 | 143,900 |
2018/05/21 | 828 | 836 | 823 | 824 | 126,300 |
2018/05/18 | 830 | 836 | 824 | 828 | 151,800 |
2018/05/17 | 841 | 849 | 826 | 827 | 227,100 |
2018/05/16 | 830 | 847 | 830 | 843 | 133,000 |
2018/05/15 | 843 | 858 | 833 | 836 | 260,700 |
2018/05/14 | 830 | 838 | 815 | 838 | 344,100 |
2018/05/11 | 822 | 855 | 821 | 829 | 385,600 |
2018/05/10 | 811 | 880 | 804 | 812 | 1,237,300 |
2018/05/09 | 777 | 793 | 774 | 782 | 307,000 |
2018/05/08 | 781 | 794 | 781 | 788 | 137,500 |
2018/05/07 | 791 | 791 | 784 | 790 | 157,100 |
2018/05/02 | 799 | 803 | 790 | 797 | 189,800 |
2018/05/01 | 794 | 806 | 786 | 799 | 144,400 |
2018/04/27 | 789 | 796 | 787 | 794 | 128,600 |
2018/04/26 | 801 | 807 | 796 | 800 | 196,100 |
2018/04/25 | 789 | 808 | 789 | 799 | 213,700 |
2018/04/24 | 782 | 794 | 778 | 792 | 150,100 |
2018/04/23 | 779 | 784 | 771 | 773 | 106,800 |
2018/04/20 | 785 | 785 | 766 | 769 | 139,300 |
2018/04/19 | 784 | 786 | 776 | 776 | 244,700 |
2018/04/18 | 779 | 781 | 772 | 776 | 137,400 |
2018/04/17 | 791 | 791 | 773 | 775 | 142,100 |
2018/04/16 | 795 | 804 | 785 | 791 | 152,700 |
2018/04/13 | 787 | 798 | 786 | 791 | 242,200 |
2018/04/12 | 780 | 792 | 777 | 779 | 187,900 |
2018/04/11 | 785 | 794 | 779 | 783 | 336,300 |
2018/04/10 | 763 | 777 | 760 | 775 | 169,800 |
2018/04/09 | 771 | 771 | 752 | 765 | 144,200 |
2018/04/06 | 777 | 780 | 760 | 771 | 348,700 |
2018/04/05 | 782 | 786 | 774 | 782 | 176,300 |
2018/04/04 | 768 | 787 | 768 | 783 | 208,800 |
2018/04/03 | 762 | 772 | 758 | 768 | 244,200 |
2018/04/02 | 776 | 780 | 770 | 776 | 102,600 |
2018/03/30 | 786 | 786 | 774 | 778 | 117,500 |
2018/03/29 | 778 | 778 | 761 | 771 | 85,100 |
2018/03/28 | 755 | 769 | 753 | 767 | 169,900 |
2018/03/27 | 752 | 784 | 752 | 780 | 214,600 |
2018/03/26 | 757 | 757 | 731 | 748 | 215,600 |
2018/03/23 | 761 | 767 | 747 | 749 | 302,100 |
2018/03/22 | 785 | 793 | 779 | 786 | 134,300 |
2018/03/20 | 777 | 790 | 774 | 784 | 156,200 |
2018/03/19 | 779 | 790 | 773 | 778 | 159,100 |
2018/03/16 | 794 | 794 | 779 | 784 | 215,100 |
2018/03/15 | 792 | 798 | 780 | 791 | 168,300 |
2018/03/14 | 786 | 798 | 786 | 788 | 140,500 |
2018/03/13 | 772 | 795 | 771 | 795 | 287,400 |
2018/03/12 | 772 | 784 | 768 | 777 | 148,700 |
2018/03/09 | 761 | 769 | 755 | 759 | 177,100 |
2018/03/08 | 760 | 760 | 748 | 752 | 141,300 |
2018/03/07 | 758 | 769 | 751 | 754 | 229,700 |
2018/03/06 | 757 | 765 | 745 | 758 | 323,100 |
2018/03/05 | 766 | 766 | 743 | 749 | 288,600 |
2018/03/02 | 761 | 774 | 760 | 770 | 358,200 |
2018/03/01 | 805 | 805 | 778 | 779 | 297,900 |
2018/02/28 | 816 | 833 | 807 | 807 | 417,600 |
2018/02/27 | 826 | 834 | 820 | 824 | 366,500 |
2018/02/26 | 810 | 826 | 807 | 819 | 294,300 |
2018/02/23 | 795 | 810 | 790 | 805 | 239,900 |
2018/02/22 | 790 | 804 | 782 | 794 | 260,400 |
2018/02/21 | 791 | 794 | 785 | 793 | 179,000 |
2018/02/20 | 785 | 793 | 773 | 792 | 168,000 |
2018/02/19 | 769 | 779 | 764 | 779 | 221,000 |
2018/02/16 | 752 | 764 | 748 | 759 | 320,600 |
2018/02/15 | 737 | 746 | 726 | 738 | 212,600 |
2018/02/14 | 747 | 752 | 725 | 727 | 378,900 |
2018/02/13 | 759 | 766 | 746 | 748 | 396,700 |
2018/02/09 | 739 | 747 | 731 | 746 | 512,700 |
2018/02/08 | 803 | 805 | 754 | 760 | 1,227,100 |
2018/02/07 | 842 | 858 | 824 | 825 | 311,600 |
2018/02/06 | 825 | 837 | 808 | 827 | 661,500 |
2018/02/05 | 860 | 879 | 856 | 877 | 425,000 |
2018/02/02 | 860 | 894 | 860 | 872 | 820,800 |
2018/02/01 | 812 | 864 | 807 | 855 | 859,000 |
2018/01/31 | 866 | 874 | 802 | 805 | 1,047,900 |
2018/01/30 | 867 | 879 | 866 | 872 | 497,900 |
2018/01/29 | 852 | 869 | 850 | 868 | 415,500 |
2018/01/26 | 845 | 856 | 840 | 849 | 254,400 |
2018/01/25 | 852 | 859 | 845 | 846 | 193,200 |
2018/01/24 | 855 | 862 | 851 | 853 | 128,000 |
2018/01/23 | 854 | 859 | 854 | 857 | 163,300 |
2018/01/22 | 851 | 858 | 846 | 852 | 165,000 |
2018/01/19 | 840 | 855 | 840 | 850 | 244,200 |
2018/01/18 | 854 | 854 | 843 | 843 | 223,300 |
2018/01/17 | 849 | 854 | 840 | 849 | 256,900 |
2018/01/16 | 851 | 855 | 848 | 854 | 174,000 |
2018/01/15 | 860 | 872 | 847 | 857 | 321,200 |
2018/01/12 | 849 | 854 | 844 | 853 | 178,900 |
2018/01/11 | 846 | 854 | 844 | 851 | 163,400 |
2018/01/10 | 852 | 860 | 834 | 851 | 458,800 |
2018/01/09 | 843 | 862 | 836 | 859 | 423,200 |
2018/01/05 | 835 | 843 | 828 | 842 | 330,700 |
2018/01/04 | 821 | 837 | 821 | 835 | 342,400 |