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 |
---|---|---|---|---|---|
2019/12/30 | 692 | 698 | 685 | 690 | 148,300 |
2019/12/27 | 699 | 700 | 687 | 695 | 93,700 |
2019/12/26 | 690 | 695 | 687 | 694 | 80,200 |
2019/12/25 | 706 | 706 | 688 | 690 | 91,700 |
2019/12/24 | 704 | 706 | 697 | 701 | 57,100 |
2019/12/23 | 720 | 720 | 703 | 705 | 90,500 |
2019/12/20 | 715 | 719 | 705 | 716 | 101,100 |
2019/12/19 | 724 | 725 | 715 | 715 | 80,000 |
2019/12/18 | 733 | 734 | 721 | 724 | 49,700 |
2019/12/17 | 738 | 738 | 724 | 730 | 85,400 |
2019/12/16 | 734 | 739 | 728 | 730 | 49,900 |
2019/12/13 | 741 | 744 | 732 | 734 | 108,800 |
2019/12/12 | 729 | 729 | 717 | 722 | 49,200 |
2019/12/11 | 727 | 730 | 722 | 723 | 30,500 |
2019/12/10 | 733 | 737 | 726 | 727 | 52,900 |
2019/12/09 | 740 | 743 | 731 | 739 | 51,000 |
2019/12/06 | 736 | 740 | 727 | 729 | 45,300 |
2019/12/05 | 743 | 743 | 734 | 735 | 42,500 |
2019/12/04 | 724 | 736 | 719 | 735 | 54,400 |
2019/12/03 | 745 | 745 | 725 | 730 | 66,100 |
2019/12/02 | 743 | 749 | 743 | 745 | 45,000 |
2019/11/29 | 741 | 747 | 741 | 743 | 27,100 |
2019/11/28 | 749 | 749 | 739 | 744 | 52,600 |
2019/11/27 | 749 | 749 | 741 | 744 | 70,700 |
2019/11/26 | 736 | 742 | 735 | 742 | 79,700 |
2019/11/25 | 736 | 737 | 730 | 733 | 35,100 |
2019/11/22 | 729 | 735 | 728 | 729 | 39,500 |
2019/11/21 | 726 | 728 | 714 | 725 | 57,100 |
2019/11/20 | 727 | 728 | 718 | 726 | 74,500 |
2019/11/19 | 728 | 735 | 728 | 730 | 27,700 |
2019/11/18 | 740 | 742 | 729 | 734 | 54,400 |
2019/11/15 | 734 | 741 | 730 | 739 | 63,900 |
2019/11/14 | 738 | 740 | 728 | 731 | 68,500 |
2019/11/13 | 755 | 755 | 736 | 737 | 84,200 |
2019/11/12 | 752 | 754 | 745 | 754 | 83,500 |
2019/11/11 | 757 | 765 | 750 | 751 | 122,500 |
2019/11/08 | 769 | 770 | 752 | 753 | 140,400 |
2019/11/07 | 755 | 760 | 748 | 759 | 88,300 |
2019/11/06 | 767 | 767 | 727 | 755 | 159,200 |
2019/11/05 | 767 | 774 | 761 | 763 | 114,600 |
2019/11/01 | 746 | 761 | 738 | 758 | 74,100 |
2019/10/31 | 767 | 767 | 747 | 753 | 65,500 |
2019/10/30 | 756 | 767 | 746 | 767 | 127,200 |
2019/10/29 | 759 | 766 | 755 | 755 | 82,300 |
2019/10/28 | 745 | 757 | 744 | 753 | 100,200 |
2019/10/25 | 749 | 749 | 734 | 737 | 53,900 |
2019/10/24 | 714 | 748 | 708 | 747 | 260,300 |
2019/10/23 | 715 | 716 | 703 | 710 | 77,700 |
2019/10/21 | 710 | 716 | 701 | 708 | 65,200 |
2019/10/18 | 712 | 723 | 705 | 709 | 65,700 |
2019/10/17 | 707 | 711 | 704 | 707 | 55,300 |
2019/10/16 | 714 | 725 | 702 | 707 | 156,100 |
2019/10/15 | 702 | 711 | 698 | 707 | 111,600 |
2019/10/11 | 684 | 689 | 677 | 688 | 66,500 |
2019/10/10 | 679 | 684 | 669 | 681 | 58,800 |
2019/10/09 | 670 | 682 | 670 | 682 | 46,700 |
2019/10/08 | 675 | 684 | 673 | 684 | 115,200 |
2019/10/07 | 662 | 674 | 659 | 670 | 97,000 |
2019/10/04 | 657 | 666 | 655 | 664 | 61,900 |
2019/10/03 | 661 | 666 | 656 | 662 | 93,700 |
2019/10/02 | 668 | 675 | 668 | 671 | 54,600 |
2019/10/01 | 657 | 675 | 657 | 675 | 72,900 |
2019/09/30 | 656 | 661 | 650 | 659 | 147,300 |
2019/09/27 | 681 | 681 | 660 | 666 | 112,300 |
2019/09/26 | 680 | 694 | 678 | 682 | 122,500 |
2019/09/25 | 678 | 681 | 668 | 677 | 67,900 |
2019/09/24 | 673 | 681 | 666 | 674 | 127,300 |
2019/09/20 | 666 | 675 | 656 | 673 | 246,400 |
2019/09/19 | 662 | 668 | 655 | 656 | 206,400 |
2019/09/18 | 662 | 667 | 655 | 661 | 136,600 |
2019/09/17 | 667 | 669 | 656 | 661 | 116,800 |
2019/09/13 | 662 | 667 | 653 | 665 | 186,500 |
2019/09/12 | 665 | 669 | 649 | 665 | 206,700 |
2019/09/11 | 660 | 665 | 654 | 665 | 107,900 |
2019/09/10 | 645 | 660 | 645 | 658 | 80,300 |
2019/09/09 | 643 | 646 | 640 | 642 | 49,600 |
2019/09/06 | 645 | 650 | 640 | 648 | 86,500 |
2019/09/05 | 640 | 653 | 638 | 648 | 112,600 |
2019/09/04 | 640 | 640 | 630 | 635 | 71,900 |
2019/09/03 | 643 | 650 | 635 | 644 | 113,200 |
2019/09/02 | 653 | 659 | 642 | 642 | 109,400 |
2019/08/30 | 656 | 666 | 654 | 661 | 87,300 |
2019/08/29 | 658 | 658 | 642 | 649 | 39,600 |
2019/08/28 | 654 | 656 | 640 | 652 | 97,600 |
2019/08/27 | 656 | 659 | 646 | 652 | 56,000 |
2019/08/26 | 643 | 649 | 637 | 646 | 133,600 |
2019/08/23 | 647 | 661 | 646 | 658 | 45,800 |
2019/08/22 | 657 | 658 | 646 | 647 | 53,700 |
2019/08/21 | 649 | 653 | 647 | 647 | 33,000 |
2019/08/20 | 653 | 660 | 647 | 659 | 91,700 |
2019/08/19 | 649 | 653 | 642 | 653 | 38,100 |
2019/08/16 | 635 | 643 | 631 | 640 | 35,100 |
2019/08/15 | 636 | 639 | 628 | 636 | 80,800 |
2019/08/14 | 645 | 647 | 637 | 646 | 63,100 |
2019/08/13 | 639 | 639 | 630 | 635 | 74,300 |
2019/08/09 | 660 | 663 | 644 | 652 | 122,700 |
2019/08/08 | 665 | 668 | 650 | 655 | 300,100 |
2019/08/07 | 629 | 676 | 620 | 664 | 531,400 |
2019/08/06 | 610 | 631 | 610 | 631 | 111,400 |
2019/08/05 | 635 | 635 | 618 | 623 | 160,000 |
2019/08/02 | 652 | 661 | 635 | 640 | 211,400 |
2019/08/01 | 654 | 662 | 652 | 658 | 117,300 |
2019/07/31 | 673 | 676 | 656 | 658 | 145,600 |
2019/07/30 | 676 | 688 | 675 | 679 | 90,300 |
2019/07/29 | 680 | 681 | 672 | 675 | 86,600 |
2019/07/26 | 679 | 689 | 672 | 684 | 74,500 |
2019/07/25 | 688 | 695 | 686 | 686 | 85,800 |
2019/07/24 | 674 | 682 | 672 | 678 | 54,800 |
2019/07/23 | 663 | 676 | 663 | 673 | 115,300 |
2019/07/22 | 676 | 679 | 664 | 664 | 104,400 |
2019/07/19 | 663 | 674 | 656 | 672 | 108,800 |
2019/07/18 | 688 | 688 | 661 | 663 | 153,800 |
2019/07/17 | 696 | 697 | 689 | 695 | 58,000 |
2019/07/16 | 705 | 707 | 696 | 700 | 51,700 |
2019/07/12 | 724 | 724 | 707 | 709 | 104,400 |
2019/07/11 | 700 | 712 | 696 | 709 | 71,100 |
2019/07/10 | 705 | 709 | 700 | 700 | 101,700 |
2019/07/09 | 711 | 722 | 705 | 711 | 65,600 |
2019/07/08 | 718 | 727 | 714 | 714 | 69,900 |
2019/07/05 | 724 | 724 | 713 | 720 | 77,000 |
2019/07/04 | 711 | 720 | 711 | 719 | 74,500 |
2019/07/03 | 717 | 718 | 706 | 708 | 116,500 |
2019/07/02 | 714 | 725 | 713 | 722 | 108,800 |
2019/07/01 | 715 | 715 | 705 | 713 | 128,000 |
2019/06/28 | 709 | 711 | 696 | 700 | 63,100 |
2019/06/27 | 689 | 710 | 689 | 709 | 60,500 |
2019/06/26 | 702 | 709 | 689 | 689 | 80,000 |
2019/06/25 | 718 | 718 | 698 | 708 | 146,900 |
2019/06/24 | 695 | 723 | 692 | 719 | 191,500 |
2019/06/21 | 669 | 693 | 661 | 691 | 262,600 |
2019/06/20 | 668 | 674 | 659 | 664 | 87,800 |
2019/06/19 | 662 | 674 | 662 | 668 | 93,000 |
2019/06/18 | 662 | 663 | 650 | 652 | 126,300 |
2019/06/17 | 675 | 679 | 663 | 665 | 93,200 |
2019/06/14 | 673 | 677 | 666 | 677 | 142,400 |
2019/06/13 | 695 | 695 | 670 | 673 | 148,400 |
2019/06/12 | 700 | 709 | 696 | 699 | 119,700 |
2019/06/11 | 694 | 700 | 687 | 700 | 87,400 |
2019/06/10 | 700 | 700 | 685 | 693 | 115,900 |
2019/06/07 | 698 | 707 | 689 | 698 | 162,300 |
2019/06/06 | 702 | 709 | 683 | 697 | 290,700 |
2019/06/05 | 696 | 716 | 693 | 705 | 274,000 |
2019/06/04 | 672 | 695 | 661 | 673 | 253,500 |
2019/06/03 | 636 | 677 | 635 | 673 | 358,300 |
2019/05/31 | 635 | 641 | 628 | 636 | 139,300 |
2019/05/30 | 630 | 646 | 627 | 638 | 156,200 |
2019/05/29 | 644 | 645 | 623 | 633 | 177,900 |
2019/05/28 | 647 | 660 | 647 | 658 | 123,000 |
2019/05/27 | 651 | 651 | 639 | 646 | 89,600 |
2019/05/24 | 615 | 644 | 611 | 644 | 139,700 |
2019/05/23 | 615 | 624 | 607 | 620 | 123,100 |
2019/05/22 | 634 | 634 | 617 | 618 | 108,800 |
2019/05/21 | 635 | 638 | 626 | 633 | 91,600 |
2019/05/20 | 655 | 659 | 636 | 640 | 71,000 |
2019/05/17 | 674 | 674 | 655 | 655 | 76,000 |
2019/05/16 | 664 | 668 | 641 | 666 | 193,200 |
2019/05/15 | 650 | 667 | 617 | 659 | 295,000 |
2019/05/14 | 667 | 696 | 650 | 650 | 274,700 |
2019/05/13 | 689 | 700 | 676 | 677 | 175,900 |
2019/05/10 | 692 | 700 | 684 | 686 | 111,700 |
2019/05/09 | 701 | 708 | 693 | 698 | 108,700 |
2019/05/08 | 702 | 713 | 694 | 706 | 159,900 |
2019/05/07 | 739 | 739 | 708 | 717 | 138,800 |
2019/04/26 | 713 | 737 | 703 | 737 | 228,500 |
2019/04/25 | 726 | 726 | 711 | 722 | 73,300 |
2019/04/24 | 736 | 736 | 717 | 720 | 55,000 |
2019/04/23 | 738 | 739 | 723 | 726 | 72,500 |
2019/04/22 | 729 | 737 | 724 | 735 | 38,400 |
2019/04/19 | 721 | 735 | 721 | 729 | 58,400 |
2019/04/18 | 732 | 733 | 712 | 715 | 62,600 |
2019/04/17 | 726 | 735 | 724 | 730 | 39,100 |
2019/04/16 | 732 | 738 | 730 | 733 | 39,300 |
2019/04/15 | 735 | 742 | 731 | 739 | 78,300 |
2019/04/12 | 728 | 728 | 716 | 721 | 37,500 |
2019/04/11 | 721 | 726 | 715 | 716 | 38,100 |
2019/04/10 | 720 | 724 | 714 | 721 | 83,800 |
2019/04/09 | 733 | 742 | 726 | 732 | 45,200 |
2019/04/08 | 759 | 768 | 740 | 740 | 69,500 |
2019/04/05 | 739 | 759 | 739 | 758 | 161,100 |
2019/04/04 | 733 | 742 | 732 | 739 | 77,700 |
2019/04/03 | 715 | 734 | 710 | 733 | 154,200 |
2019/04/02 | 714 | 718 | 708 | 713 | 58,300 |
2019/04/01 | 699 | 709 | 697 | 706 | 86,900 |
2019/03/29 | 696 | 697 | 688 | 689 | 53,700 |
2019/03/28 | 699 | 703 | 689 | 691 | 75,200 |
2019/03/27 | 704 | 709 | 686 | 707 | 100,400 |
2019/03/26 | 690 | 710 | 686 | 710 | 135,100 |
2019/03/25 | 704 | 704 | 684 | 690 | 74,600 |
2019/03/22 | 701 | 710 | 697 | 705 | 69,100 |
2019/03/20 | 710 | 717 | 699 | 701 | 85,300 |
2019/03/19 | 706 | 711 | 699 | 708 | 77,800 |
2019/03/18 | 698 | 709 | 696 | 708 | 108,400 |
2019/03/15 | 684 | 697 | 681 | 691 | 130,900 |
2019/03/14 | 697 | 697 | 678 | 679 | 73,400 |
2019/03/13 | 689 | 697 | 689 | 690 | 72,300 |
2019/03/12 | 692 | 701 | 690 | 699 | 127,300 |
2019/03/11 | 680 | 688 | 679 | 683 | 58,800 |
2019/03/08 | 688 | 692 | 680 | 680 | 105,500 |
2019/03/07 | 703 | 707 | 691 | 696 | 91,900 |
2019/03/06 | 717 | 717 | 705 | 710 | 70,300 |
2019/03/05 | 715 | 718 | 706 | 715 | 60,000 |
2019/03/04 | 717 | 723 | 713 | 720 | 60,400 |
2019/03/01 | 703 | 715 | 702 | 710 | 78,000 |
2019/02/28 | 704 | 713 | 699 | 708 | 114,100 |
2019/02/27 | 694 | 707 | 693 | 705 | 169,300 |
2019/02/26 | 691 | 692 | 683 | 690 | 57,000 |
2019/02/25 | 691 | 692 | 683 | 692 | 78,100 |
2019/02/22 | 685 | 685 | 675 | 681 | 121,500 |
2019/02/21 | 703 | 708 | 689 | 690 | 151,700 |
2019/02/20 | 704 | 709 | 697 | 703 | 81,500 |
2019/02/19 | 712 | 712 | 698 | 700 | 94,300 |
2019/02/18 | 706 | 717 | 705 | 717 | 82,600 |
2019/02/15 | 694 | 700 | 688 | 696 | 102,800 |
2019/02/14 | 685 | 699 | 682 | 697 | 147,900 |
2019/02/13 | 709 | 718 | 670 | 679 | 296,000 |
2019/02/12 | 690 | 705 | 690 | 699 | 135,500 |
2019/02/08 | 703 | 711 | 689 | 690 | 70,500 |
2019/02/07 | 718 | 720 | 710 | 716 | 83,800 |
2019/02/06 | 740 | 742 | 711 | 719 | 172,600 |
2019/02/05 | 735 | 735 | 692 | 730 | 320,500 |
2019/02/04 | 722 | 750 | 694 | 744 | 297,900 |
2019/02/01 | 721 | 730 | 714 | 715 | 114,900 |
2019/01/31 | 722 | 728 | 717 | 721 | 157,800 |
2019/01/30 | 725 | 732 | 717 | 718 | 109,900 |
2019/01/29 | 710 | 720 | 706 | 719 | 130,300 |
2019/01/28 | 725 | 738 | 718 | 720 | 98,700 |
2019/01/25 | 731 | 737 | 724 | 725 | 101,500 |
2019/01/24 | 711 | 728 | 710 | 725 | 66,900 |
2019/01/23 | 711 | 723 | 711 | 716 | 87,800 |
2019/01/22 | 730 | 730 | 712 | 715 | 52,000 |
2019/01/21 | 719 | 731 | 719 | 724 | 80,200 |
2019/01/18 | 725 | 727 | 712 | 713 | 108,000 |
2019/01/17 | 722 | 739 | 715 | 720 | 83,000 |
2019/01/16 | 711 | 726 | 710 | 721 | 228,000 |
2019/01/15 | 719 | 730 | 701 | 709 | 245,800 |
2019/01/11 | 702 | 722 | 702 | 716 | 150,000 |
2019/01/10 | 700 | 702 | 679 | 693 | 142,000 |
2019/01/09 | 700 | 717 | 697 | 709 | 215,100 |
2019/01/08 | 689 | 696 | 684 | 695 | 112,200 |
2019/01/07 | 673 | 687 | 670 | 680 | 150,500 |
2019/01/04 | 644 | 652 | 633 | 648 | 134,200 |