6644 大崎電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2554054253754048,200540
2022-11-24540541536539152,300539
2022-11-22528535527535106,300535
2022-11-2152753052352659,600526
2022-11-18522527519527102,400527
2022-11-1751051651051547,100515
2022-11-1650451150451041,900510
2022-11-1550350850350652,700506
2022-11-1450951250350452,500504
2022-11-1151751950951266,300512
2022-11-10516518507510134,700510
2022-11-09525531518520101,100520
2022-11-08528528520525143,000525
2022-11-07514535514528193,500528
2022-11-04518522513515113,900515
2022-11-02522528520522121,000522
2022-11-0152152952152564,600525
2022-10-3151252451252273,300522
2022-10-28513526513514728,400514
2022-10-2752252251451771,400517
2022-10-2652952952252470,600524
2022-10-2552653052552793,600527
2022-10-2453053051952183,700521
2022-10-2152352952252348,000523
2022-10-2052653152252596,500525
2022-10-1953053152653098,700530
2022-10-18526530524526105,800526
2022-10-1751952851852068,900520
2022-10-14527527519522109,400522
2022-10-1351651751351767,200517
2022-10-1251151650651183,100511
2022-10-11510516508511125,900511
2022-10-0751652151651649,100516
2022-10-0651752451752189,500521
2022-10-0552552751651675,700516
2022-10-0451552451552165,500521
2022-10-0350050549850177,500501
2022-09-3050551150050060,100500
2022-09-2951451750651267,200512
2022-09-28505514503514123,000514
2022-09-2751051950850867,200508
2022-09-26526526511511141,000511
2022-09-2252552952352681,500526
2022-09-2153153552752851,400528
2022-09-20527543527541101,500541
2022-09-16528536522522244,200522
2022-09-15528535526533140,700533
2022-09-1452253052252885,400528
2022-09-1352753652753168,400531
2022-09-1253153152452654,200526
2022-09-0952753652453185,100531
2022-09-08522530521527141,400527
2022-09-07516517506512103,600512
2022-09-0652052651751993,800519
2022-09-0552552551652082,800520
2022-09-0252352952052780,100527
2022-09-0152653152152284,100522
2022-08-3153154052752767,200527
2022-08-3054054153353483,400534
2022-08-29531544529535119,400535
2022-08-26540549537540166,100540
2022-08-25575575560560178,500560
2022-08-2456657456457466,200574
2022-08-2356857356056674,400566
2022-08-2257658157557771,900577
2022-08-19587587577584114,000584
2022-08-18572585569584196,700584
2022-08-17569574568572171,600572
2022-08-16564567559567105,400567
2022-08-15569569560563141,500563
2022-08-12556565556565211,900565
2022-08-1054855654655677,400556
2022-08-09553559548553167,400553
2022-08-08545553543550183,800550
2022-08-05537545527545231,800545
2022-08-04519545517535428,100535
2022-08-03531531511515131,500515
2022-08-02527550509531338,600531
2022-08-0152552651452675,500526
2022-07-2952552551651645,000516
2022-07-2852852851852571,400525
2022-07-2752652852252374,400523
2022-07-2652052551752364,800523
2022-07-2552052251551872,100518
2022-07-2251952051452044,400520
2022-07-2151151951051944,800519
2022-07-2051451551251465,200514
2022-07-1951651650851240,200512
2022-07-15516516504508100,300508
2022-07-1450551650551693,600516
2022-07-1350050650050543,900505
2022-07-1250550749749767,900497
2022-07-11508511505506109,700506
2022-07-08503510502504123,400504
2022-07-0750050349550295,600502
2022-07-0649950049549767,500497
2022-07-0549950149750084,200500
2022-07-0449749949149762,700497
2022-07-0148749448749473,500494
2022-06-3049349748848857,500488
2022-06-2949550049349369,300493
2022-06-2849650049649759,800497
2022-06-2750950949750143,300501
2022-06-2450350449750160,000501
2022-06-23505510500505166,700505
2022-06-2250150149349753,500497
2022-06-2148649948649962,400499
2022-06-2048348947948397,000483
2022-06-17485494476476177,100476
2022-06-1649249749049349,900493
2022-06-1548549748548892,900488
2022-06-14489491482482128,800482
2022-06-1349550049449477,700494
2022-06-1050350750050078,200500
2022-06-0950951350850860,100508
2022-06-08505513505510105,200510
2022-06-0750751350650661,400506
2022-06-0650050649850466,400504
2022-06-0351051050250466,800504
2022-06-0250750950450460,100504
2022-06-0150551050550972,600509
2022-05-3150150850150586,000505
2022-05-30508510496496169,800496
2022-05-27507510505507108,900507
2022-05-26501509500501106,600501
2022-05-2550050049649880,700498
2022-05-2450050149749748,500497
2022-05-2350050049750045,900500
2022-05-2049049448849367,500493
2022-05-1948849448449096,000490
2022-05-1850050049549860,900498
2022-05-1749850049650047,800500
2022-05-1650150148949484,000494
2022-05-13482499480499129,200499
2022-05-12498498472482163,600482
2022-05-1149650249650058,200500
2022-05-1049750249049971,900499
2022-05-0950650649850069,400500
2022-05-06494506490506106,300506
2022-05-0249350049149498,600494
2022-04-2848249548249292,700492
2022-04-27482489481482105,800482
2022-04-2648649348649067,900490
2022-04-2549649648448452,800484
2022-04-2249249749149665,100496
2022-04-2149950149449989,400499
2022-04-2049649949449778,300497
2022-04-1948449348448971,400489
2022-04-1848048547848264,800482
2022-04-1548948948248547,900485
2022-04-1448849248349276,700492
2022-04-13484490482488117,700488
2022-04-1247948347948170,900481
2022-04-1147848247648172,100481
2022-04-0848248347747895,300478
2022-04-07476481473479125,800479
2022-04-06481483477478109,700478
2022-04-0548848848048278,200482
2022-04-0448148447848480,900484
2022-04-01468480466476156,900476
2022-03-3147047746846890,200468
2022-03-30471480471475143,800475
2022-03-29478484474483172,700483
2022-03-28485487479479117,600479
2022-03-25494494479482159,200482
2022-03-24485491483490107,000490
2022-03-23490496486494155,000494
2022-03-22483488480486144,600486
2022-03-18480482475476217,700476
2022-03-17489489478481222,400481
2022-03-16493493485485123,400485
2022-03-15482490480488146,300488
2022-03-14480488480482113,400482
2022-03-11473481473478130,400478
2022-03-10472482472480118,900480
2022-03-09455468455460153,500460
2022-03-08466469453455207,000455
2022-03-07482483472474154,800474
2022-03-0449349648648696,400486
2022-03-03497500493493100,000493
2022-03-0249749949249490,500494
2022-03-01493503493498167,800498
2022-02-28483492482489114,100489
2022-02-25481483478482127,600482
2022-02-24483487475478175,200478
2022-02-2248549048448897,900488
2022-02-2148348948248757,900487
2022-02-18485487483485121,400485
2022-02-1749049448748994,400489
2022-02-16494496489490100,100490
2022-02-15492495488488152,700488
2022-02-14486491486490102,500490
2022-02-1048949348749099,100490
2022-02-09485493485487143,400487
2022-02-08482486481485112,500485
2022-02-0748048347547895,100478
2022-02-04471481471481107,900481
2022-02-03474477471472117,100472
2022-02-02462477458472258,900472
2022-02-01464484452459401,300459
2022-01-31452461452458113,100458
2022-01-28453456450454100,400454
2022-01-27458460443446240,000446
2022-01-2646346445545593,600455
2022-01-25469469455461169,500461
2022-01-2446246946046977,800469
2022-01-21466466460466101,000466
2022-01-20458469458465138,300465
2022-01-19470474460461268,500461
2022-01-18479484474474101,500474
2022-01-17479479472477103,400477
2022-01-14478478473477163,400477
2022-01-13477480472477117,300477
2022-01-12470477470475143,400475
2022-01-11471472466468130,700468
2022-01-07475479470473122,100473
2022-01-06480480471474126,500474
2022-01-05478484477482110,400482
2022-01-04476476470474105,300474

分割・併合履歴 : [1991-09-25]1株→1.2株