6644 大崎電気工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0101,0101,0001,00020,000833.33
1986-12-261,0301,0301,0001,0009,000833.33
1986-12-251,0001,0301,0001,03031,000858.33
1986-12-241,0201,0401,0201,02047,000850
1986-12-231,0201,0401,0201,02041,000850
1986-12-221,0601,0601,0401,04011,000866.67
1986-12-191,0801,0801,0601,06032,000883.33
1986-12-181,0801,0801,0601,06083,000883.33
1986-12-171,1401,1401,0801,08046,000900
1986-12-161,1501,2301,1301,160411,000966.67
1986-12-151,0201,1501,0201,150291,000958.33
1986-12-121,0501,0701,0401,04010,000866.67
1986-12-111,0701,0701,0401,04045,000866.67
1986-12-101,0701,0701,0501,0607,000883.33
1986-12-091,0501,1001,0501,10016,000916.67
1986-12-081,0801,0801,0601,06013,000883.33
1986-12-061,0901,0901,0601,09029,000908.33
1986-12-051,1001,1001,1001,10013,000916.67
1986-12-041,1001,1101,1001,11030,000925
1986-12-031,1101,1101,0601,110147,000925
1986-12-021,1101,1101,0801,08053,000900
1986-12-011,1001,1301,0901,110109,000925
1986-11-291,0901,1101,0601,060104,000883.33
1986-11-281,0901,1001,0501,050200,000875
1986-11-271,0201,0901,0101,070368,000891.67
1986-11-269651,0409651,020115,000850
1986-11-2596096095595556,000795.83
1986-11-2298098096096026,000800
1986-11-2196096996096922,000807.50
1986-11-2096097095696070,000800
1986-11-1995696194595684,000796.67
1986-11-179709709469463,000788.33
1986-11-149709709709703,000808.33
1986-11-139909909909906,000825
1986-11-12934985934960133,000800
1986-11-1193093593093412,000778.33
1986-11-1093093092593025,000775
1986-11-0790190290090165,000750.83
1986-11-0691391390090047,000750
1986-11-059339349309337,000777.50
1986-11-0491093591093530,000779.17
1986-11-019299299109108,000758.33
1986-10-3189591589590038,000750
1986-10-3088089088088511,000737.50
1986-10-2990090087587569,000729.17
1986-10-2892092087487524,000729.17
1986-10-279309309309309,000775
1986-10-259359359309309,000775
1986-10-2492595092593016,000775
1986-10-2389892089892029,000766.67
1986-10-229299299299293,000774.17
1986-10-219409409409407,000783.33
1986-10-209709709509507,000791.67
1986-10-1797097496497434,000811.67
1986-10-1696796796596512,000804.17
1986-10-159879879779773,000814.17
1986-10-149789789779776,000814.17
1986-10-139899899809805,000816.67
1986-10-09985995980980125,000816.67
1986-10-0897398097397520,000812.50
1986-10-079709709689682,000806.67
1986-10-061,0001,0001,0001,0004,000833.33
1986-10-049701,0009701,00011,000833.33
1986-10-039799799689707,000808.33
1986-09-301,0801,0801,0801,08012,000900
1986-09-291,0701,0901,0701,09029,000908.33
1986-09-279701,0109701,01051,000841.67
1986-09-251,0201,0209991,00013,000833.33
1986-09-241,0501,0501,0101,02023,000850
1986-09-221,0301,0301,0201,0308,000858.33
1986-09-191,0501,0501,0501,0504,000875
1986-09-181,0201,0301,0201,0309,000858.33
1986-09-171,0001,0101,0001,01026,000841.67
1986-09-161,0301,0301,0101,01012,000841.67
1986-09-121,0601,0601,0501,05024,000875
1986-09-111,1001,1001,0801,08011,000900
1986-09-101,1101,1101,0901,09014,000908.33
1986-09-091,1001,1201,1001,10048,000916.67
1986-09-081,1801,1801,1301,13027,000941.67
1986-09-061,1801,1901,1801,19021,000991.67
1986-09-051,1501,2001,1501,18026,000983.33
1986-09-041,0801,1401,0801,13027,000941.67
1986-09-031,0801,0901,0701,0908,000908.33
1986-09-021,1001,1001,0901,09012,000908.33
1986-09-011,1001,1001,0601,06024,000883.33
1986-08-301,1101,1501,1001,15027,000958.33
1986-08-291,1101,1101,1001,1003,000916.67
1986-08-281,1101,1101,0501,10040,000916.67
1986-08-271,0601,1001,0601,07047,000891.67
1986-08-261,1501,1501,1101,11039,000925
1986-08-251,1301,1301,1301,1301,000941.67
1986-08-231,1501,1501,1101,11014,000925
1986-08-221,1801,1801,1601,16025,000966.67
1986-08-211,2501,2501,1801,18027,000983.33
1986-08-201,2701,2701,2301,26057,0001,050
1986-08-191,2001,2501,1601,250154,0001,041.67
1986-08-181,1601,1601,1501,16019,000966.67
1986-08-151,2401,2401,1501,15045,000958.33
1986-08-141,2401,2501,2201,23047,0001,025
1986-08-131,2201,2601,2001,24070,0001,033.33
1986-08-121,2101,2501,2001,210135,0001,008.33
1986-08-111,1501,1701,1501,16029,000966.67
1986-08-081,0601,0701,0601,07052,000891.67
1986-08-071,0601,0601,0501,060144,000883.33
1986-08-061,0901,0901,0501,05062,000875
1986-08-051,0701,0701,0701,07014,000891.67
1986-08-041,1001,1001,0501,05033,000875
1986-08-021,0501,0701,0501,05039,000875
1986-08-011,1001,1001,0501,05032,000875
1986-07-301,1201,1201,1201,1205,000933.33
1986-07-291,1201,1201,1201,12022,000933.33
1986-07-281,2201,2201,1601,16029,000966.67
1986-07-261,1801,2001,1801,20015,0001,000
1986-07-251,1801,1801,1701,17017,000975
1986-07-241,1801,1801,1601,17013,000975
1986-07-231,1901,2001,1501,16029,000966.67
1986-07-221,1901,1901,1901,19012,000991.67
1986-07-191,2001,2301,2001,20018,0001,000
1986-07-181,2001,2001,1701,19029,000991.67
1986-07-171,2001,2001,1801,1809,000983.33
1986-07-161,2301,2301,2301,23010,0001,025
1986-07-151,2301,2301,2101,2208,0001,016.67
1986-07-141,2501,2501,2301,23018,0001,025
1986-07-111,2201,2301,1701,23031,0001,025
1986-07-101,1701,2101,1301,20037,0001,000
1986-07-091,2301,2301,2001,20027,0001,000
1986-07-081,2501,2701,2201,23080,0001,025
1986-07-071,2601,2701,2601,27033,0001,058.33
1986-07-051,2501,2601,2501,25028,0001,041.67
1986-07-041,2601,2601,2401,24023,0001,033.33
1986-07-031,2201,2401,2201,22023,0001,016.67
1986-07-021,2601,2601,2201,22021,0001,016.67
1986-07-011,2901,2901,2201,22025,0001,016.67
1986-06-301,2701,2901,2501,27028,0001,058.33
1986-06-281,3001,3001,2601,26027,0001,050
1986-06-271,2601,3201,2601,32054,0001,100
1986-06-261,2401,2501,2201,25049,0001,041.67
1986-06-251,2501,2601,2301,25096,0001,041.67
1986-06-241,2501,2601,2501,25020,0001,041.67
1986-06-231,2601,2801,2601,28026,0001,066.67
1986-06-211,3201,3201,3001,3003,0001,083.33
1986-06-201,3701,3701,2601,330126,0001,108.33
1986-06-191,3301,3501,2901,350229,0001,125
1986-06-181,2301,3001,2301,300114,0001,083.33
1986-06-171,2201,2201,1801,21074,0001,008.33
1986-06-161,2601,2601,2201,22051,0001,016.67
1986-06-131,2501,2601,2401,24045,0001,033.33
1986-06-121,2401,2801,2201,25032,0001,041.67
1986-06-111,2401,2401,2201,22033,0001,016.67
1986-06-101,2201,3201,2001,27084,0001,058.33
1986-06-091,2301,2401,2001,22050,0001,016.67
1986-06-071,2801,3001,2301,23082,0001,025
1986-06-061,3301,3301,2801,28088,0001,066.67
1986-06-051,3101,3401,2901,320104,0001,100
1986-06-041,3901,4001,2801,280849,0001,066.67
1986-06-031,2501,3901,2501,3901,837,0011,158.33
1986-06-021,1601,2501,1601,190442,000991.67
1986-05-311,1301,1401,1101,14050,000950
1986-05-301,1201,1401,1101,13093,000941.67
1986-05-291,1201,1301,1001,12090,000933.33
1986-05-281,1001,1301,1001,10094,000916.67
1986-05-271,1201,1201,0601,06088,000883.33
1986-05-261,1301,1501,1101,11096,000925
1986-05-241,1301,1401,1101,110125,000925
1986-05-231,1201,1601,1201,130369,000941.67
1986-05-221,0901,1301,0601,130482,000941.67
1986-05-211,0101,0609951,030118,000858.33
1986-05-201,0201,0209951,00054,000833.33
1986-05-191,0201,0209971,00061,000833.33
1986-05-171,0301,030996996120,000830
1986-05-161,0501,0509951,000123,000833.33
1986-05-151,0801,0801,0401,040163,000866.67
1986-05-141,0801,0801,0301,050103,000875
1986-05-131,0601,0901,0601,060122,000883.33
1986-05-121,1101,1101,0601,100311,000916.67
1986-05-099901,0909881,090251,000908.33
1986-05-0899099198098543,000820.83
1986-05-071,0101,0209851,02086,000850
1986-05-061,0601,0601,0001,030103,000858.33
1986-05-021,0501,0601,0001,060280,000883.33
1986-05-011,0201,0509991,050347,000875
1986-04-309801,0609531,040522,000866.67
1986-04-28919979897979402,000815.83
1986-04-26888913881891197,000742.50
1986-04-25895896880880157,000733.33
1986-04-24827897825897178,000747.50
1986-04-2382783081881875,000681.67
1986-04-2283584082782771,000689.17
1986-04-2183083082383047,000691.67
1986-04-1982782782182725,000689.17
1986-04-1883083082182786,000689.17
1986-04-17835845821821121,000684.17
1986-04-1683284083083519,000695.83
1986-04-1584984984084027,000700
1986-04-1483485083484931,000707.50
1986-04-1183983983283216,000693.33
1986-04-1084084082083129,000692.50
1986-04-0983584583184048,000700
1986-04-0784584580580543,000670.83
1986-04-0585785785685724,000714.17
1986-04-04866870860860122,000716.67
1986-04-0385986585586538,000720.83
1986-04-0285586085086076,000716.67
1986-04-0182083582083533,000695.83
1986-03-3184084182083036,000691.67
1986-03-298508508408403,000700
1986-03-2883085083085030,000708.33
1986-03-2783386082986044,000716.67
1986-03-2682683081683036,000691.67
1986-03-258508508468465,000705
1986-03-2486687185586053,000716.67
1986-03-22865870865865106,000720.83
1986-03-2086588086586598,000720.83
1986-03-1986586586586525,000720.83
1986-03-18900904896904216,000753.33
1986-03-1787588085986024,000716.67
1986-03-1586988286888270,000735
1986-03-14865875865875141,000729.17
1986-03-13860867857860202,000716.67
1986-03-1283485083085065,000708.33
1986-03-1181782581182432,000686.67
1986-03-1082883081781737,000680.83
1986-03-0784184482882835,000690
1986-03-0683583983283953,000699.17
1986-03-058328398328328,000693.33
1986-03-0483084082884081,000700
1986-03-0382883182883015,000691.67
1986-03-0182983082882821,000690
1986-02-2883883982882828,000690
1986-02-2784084083384034,000700
1986-02-2683583983283971,000699.17
1986-02-2583684582582654,000688.33
1986-02-2486486483683669,000696.67
1986-02-2284285584185434,000711.67
1986-02-2185086084284255,000701.67
1986-02-2086087585585596,000712.50
1986-02-1984286084286075,000716.67
1986-02-1883685083585086,000708.33
1986-02-17850860843843121,000702.50
1986-02-1584486084486061,000716.67
1986-02-1484185584184680,000705
1986-02-13858860835841108,000700.83
1986-02-12884891856860273,000716.67
1986-02-10875885859865682,000720.83
1986-02-07821840818835503,000695.83
1986-02-0680080078579199,000659.17
1986-02-05817817790790111,000658.33
1986-02-04779816776816138,000680
1986-02-0380881480180159,000667.50
1986-02-01795808795808121,000673.33
1986-01-3177079577079594,000662.50
1986-01-3076178475178083,000650
1986-01-2978578576576762,000639.17
1986-01-2880580578178164,000650.83
1986-01-2779680078580058,000666.67
1986-01-2580580578678650,000655
1986-01-2478979078078748,000655.83
1986-01-2379079078078098,000650
1986-01-2277879077777756,000647.50
1986-01-2179079677777868,000648.33
1986-01-2081081079079035,000658.33
1986-01-1881081079080061,000666.67
1986-01-17834834800800114,000666.67
1986-01-16824834820830515,000691.67
1986-01-14796819796814473,000678.33
1986-01-13795799786790170,000658.33
1986-01-10765795765786264,000655
1986-01-0973876573075551,000629.17
1986-01-0874074973773736,000614.17
1986-01-0773973973573528,000612.50
1986-01-0674774774574517,000620.83
1986-01-0475075074074519,000620.83

分割・併合履歴 : [1991-09-25]1株→1.2株