6644 大崎電気工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22551559551558104,800558
2021-10-21556560551554135,800554
2021-10-2055655655155369,800553
2021-10-1955655655055367,800553
2021-10-1855655654955373,400553
2021-10-15550555546555117,700555
2021-10-1454354654054588,300545
2021-10-13545548542543117,300543
2021-10-12546551545547111,600547
2021-10-1154655554555579,000555
2021-10-0854754954454474,300544
2021-10-07555555543543126,000543
2021-10-06550558544545160,300545
2021-10-05542549536544207,600544
2021-10-04557561547547152,300547
2021-10-01553557548550186,900550
2021-09-3056156355555580,200555
2021-09-29555563554561228,000561
2021-09-28567570563570148,500570
2021-09-27570573566567141,900567
2021-09-24565566562566147,900566
2021-09-22560562555555177,700555
2021-09-21556565556562200,500562
2021-09-17564568562566243,800566
2021-09-16571572562565290,200565
2021-09-15571574567573282,800573
2021-09-14577580569580356,200580
2021-09-13571572567572182,100572
2021-09-10564572564572232,000572
2021-09-09569570561568264,100568
2021-09-08573573566573215,700573
2021-09-07574576570573201,600573
2021-09-06574575566570268,700570
2021-09-03560568556567227,100567
2021-09-02561561553557158,600557
2021-09-01558561553560178,300560
2021-08-31558562555560176,500560
2021-08-30551559549559180,100559
2021-08-2754955354654997,500549
2021-08-26556556545549148,600549
2021-08-25553556550553173,000553
2021-08-24544553544553174,200553
2021-08-23534546534540253,900540
2021-08-20550550536541278,700541
2021-08-19552556551553181,400553
2021-08-18562564554558149,700558
2021-08-17566569562562129,100562
2021-08-16575576562564212,200564
2021-08-13577579574577130,100577
2021-08-12581581576577134,700577
2021-08-11585586578580144,200580
2021-08-10585591578583161,800583
2021-08-06588591575581220,300581
2021-08-05611614587590384,000590
2021-08-04644644621621196,100621
2021-08-03645650639642103,000642
2021-08-02633647631647146,400647
2021-07-30633633624627102,100627
2021-07-2963163763063781,000637
2021-07-2862963862863371,900633
2021-07-27628635624635102,700635
2021-07-26631633622624189,600624
2021-07-21615621613618186,900618
2021-07-20624625606611205,100611
2021-07-19631634623632133,900632
2021-07-1663164063163755,200637
2021-07-15651651636636113,200636
2021-07-1464965564664976,100649
2021-07-13634657632655298,000655
2021-07-12622633619629134,900629
2021-07-09600613598612172,400612
2021-07-0861561960960993,200609
2021-07-07617628612615113,700615
2021-07-0662362461861935,200619
2021-07-0562362661762177,100621
2021-07-02612625612623134,100623
2021-07-01608612604609120,000609
2021-06-30618618608608134,700608
2021-06-29629629615619105,000619
2021-06-28626636623631135,000631
2021-06-2561962361762298,600622
2021-06-24612622611614119,700614
2021-06-23608623606606114,600606
2021-06-22605612594612186,600612
2021-06-21613614593593232,900593
2021-06-18634637624624317,600624
2021-06-17617619609616125,100616
2021-06-16620624616620111,900620
2021-06-15619625616623130,200623
2021-06-1462462461762263,500622
2021-06-11623625618621109,400621
2021-06-1061762161162077,500620
2021-06-0962362361261340,200613
2021-06-0861262261262077,000620
2021-06-0762963061261799,400617
2021-06-04617624615623126,100623
2021-06-03608617605617111,400617
2021-06-0259861259860584,400605
2021-06-0160260359360167,400601
2021-05-3160660659459885,700598
2021-05-28598607596606109,900606
2021-05-2759759759159168,700591
2021-05-2659860059159785,500597
2021-05-2561161159959978,800599
2021-05-2459661159660865,700608
2021-05-2160060559460060,700600
2021-05-2059360459359869,000598
2021-05-1959860158758995,300589
2021-05-1859960759760681,100606
2021-05-1759260259259483,800594
2021-05-14587597584592111,100592
2021-05-13587588571577134,700577
2021-05-12612622590592173,400592
2021-05-1160361159659895,400598
2021-05-10608622598613192,100613
2021-05-0759359859059198,100591
2021-05-0657858757658588,200585
2021-04-3057658157257298,000572
2021-04-2857858057357569,100575
2021-04-2758458457757782,500577
2021-04-2659459457858197,800581
2021-04-2358158858158639,600586
2021-04-2259259358158457,400584
2021-04-2159559558258287,400582
2021-04-2060060859760272,800602
2021-04-1960561360360765,100607
2021-04-16598606595602106,400602
2021-04-1560160359659785,300597
2021-04-14605607599603102,600603
2021-04-1361461760760756,300607
2021-04-1261061560461183,400611
2021-04-09600608596605115,000605
2021-04-08613617600600103,900600
2021-04-0761061960761957,600619
2021-04-06628631613613112,600613
2021-04-05616623616622114,000622
2021-04-0261061660961655,500616
2021-04-0161061960460584,300605
2021-03-31615627610610103,500610
2021-03-30622628616625134,600625
2021-03-29645645631637193,800637
2021-03-26626637622627245,200627
2021-03-25627633621624172,700624
2021-03-24636637618619157,100619
2021-03-23647655638638188,800638
2021-03-22643646637642147,200642
2021-03-19638644631636233,300636
2021-03-18636637630634124,700634
2021-03-1763063662863685,100636
2021-03-1663063262863285,800632
2021-03-15624635623632171,300632
2021-03-12610616607615150,900615
2021-03-1160661760461593,600615
2021-03-1060761360260778,000607
2021-03-09600605594602123,200602
2021-03-08597598587591118,200591
2021-03-05593595582590142,700590
2021-03-04589598589594111,300594
2021-03-03592596586586158,400586
2021-03-02597598585589195,300589
2021-03-01594600586592186,100592
2021-02-26595597584584129,000584
2021-02-25603605598601110,800601
2021-02-2460861359860087,000600
2021-02-2261361960560975,100609
2021-02-1960861060260558,500605
2021-02-1861962060661058,400610
2021-02-1761562361362050,200620
2021-02-1662562560961297,400612
2021-02-1563063061962579,900625
2021-02-1262062461662479,300624
2021-02-10615616601608128,700608
2021-02-0962362461462273,500622
2021-02-08620624617623106,200623
2021-02-05627627613616109,300616
2021-02-04602630602627164,600627
2021-02-03596606589603133,100603
2021-02-02587612586597157,400597
2021-02-0157458857358675,800586
2021-01-29587595576578145,800578
2021-01-28580595580590132,700590
2021-01-27581593581592122,800592
2021-01-26586592578588154,300588
2021-01-25590592584592167,700592
2021-01-22591595589590105,300590
2021-01-21591599589598104,900598
2021-01-2059059458659064,700590
2021-01-1959060159059488,200594
2021-01-1859759958659476,900594
2021-01-15612612598598150,300598
2021-01-14612618601607200,800607
2021-01-13608615604612117,800612
2021-01-12615615603606101,800606
2021-01-08592613590613163,300613
2021-01-07586591583588119,000588
2021-01-0658558757557861,800578
2021-01-0558159357958491,800584
2021-01-0458558557557988,100579

分割・併合履歴 : [1991-09-25]1株→1.2株