6644 大崎電気工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,1201,1201,1201,1203,000933.33
1990-12-271,1501,1501,1301,15011,000958.33
1990-12-261,1401,1401,1401,1404,000950
1990-12-251,1801,2001,1701,18036,000983.33
1990-12-211,2001,2301,2001,20012,0001,000
1990-12-201,3001,3001,2601,26032,0001,050
1990-12-191,2801,3001,2701,30026,0001,083.33
1990-12-181,2101,2101,2001,2107,0001,008.33
1990-12-171,2001,2001,2001,2009,0001,000
1990-12-141,3001,3001,2901,29019,0001,075
1990-12-131,3101,3201,3001,31021,0001,091.67
1990-12-121,2901,3301,2901,29049,0001,075
1990-12-111,2901,3001,2801,30020,0001,083.33
1990-12-101,2801,3001,2601,29022,0001,075
1990-12-071,2401,2601,2401,25023,0001,041.67
1990-12-061,1801,2201,1701,17023,000975
1990-12-051,1401,1401,1101,14013,000950
1990-12-041,1801,1801,1001,10038,000916.67
1990-12-031,1601,1801,1401,16028,000966.67
1990-11-301,1901,1901,1201,12036,000933.33
1990-11-291,1901,1901,1901,19056,000991.67
1990-11-281,3501,3501,2701,27033,0001,058.33
1990-11-271,3601,3601,3201,3207,0001,100
1990-11-261,2901,3801,2901,360135,0001,133.33
1990-11-221,2401,2901,2401,28051,0001,066.67
1990-11-211,3001,3001,2401,24046,0001,033.33
1990-11-201,3001,3101,2901,300107,0001,083.33
1990-11-191,3001,3001,2701,28050,0001,066.67
1990-11-161,2501,2501,2201,25096,0001,041.67
1990-11-151,2701,2901,2401,240106,0001,033.33
1990-11-141,2001,2701,2001,240147,0001,033.33
1990-11-131,1001,1701,1001,160125,000966.67
1990-11-091,1201,1201,0801,08050,000900
1990-11-081,1201,1301,1201,13011,000941.67
1990-11-071,1701,1701,1101,11042,000925
1990-11-061,1801,1801,1701,1704,000975
1990-11-051,1801,1801,1301,13031,000941.67
1990-11-021,1101,1301,1101,12015,000933.33
1990-11-011,2001,2001,1101,11061,000925
1990-10-311,1501,1901,1501,18096,000983.33
1990-10-301,1501,1501,1301,13019,000941.67
1990-10-291,1201,1501,1201,15026,000958.33
1990-10-261,1001,1201,1001,11067,000925
1990-10-251,1401,1501,1001,12046,000933.33
1990-10-241,1601,1601,1601,16035,000966.67
1990-10-231,2001,2001,1601,160141,000966.67
1990-10-221,1001,1301,1001,13018,000941.67
1990-10-191,0701,0701,0701,07014,000891.67
1990-10-181,0201,0301,0001,03026,000858.33
1990-10-171,0101,0201,0001,00024,000833.33
1990-10-161,0001,0201,0001,0209,000850
1990-10-151,0201,0401,0001,04029,000866.67
1990-10-121,0001,0301,0001,03011,000858.33
1990-10-111,0001,0101,0001,00027,000833.33
1990-10-091,0501,0501,0201,02011,000850
1990-10-081,0301,0501,0301,04034,000866.67
1990-10-059811,0009811,00018,000833.33
1990-10-0496296296296212,000801.67
1990-10-0397297295295261,000793.33
1990-10-0293994292994232,000785
1990-10-019509509509502,000791.67
1990-09-289799809799808,000816.67
1990-09-271,0201,02098098010,000816.67
1990-09-261,0601,0801,0201,02037,000850
1990-09-251,1501,1501,1001,10013,000916.67
1990-09-211,1501,1501,0801,15078,000958.33
1990-09-201,2701,2701,1401,14047,000950
1990-09-191,3601,3601,2601,26018,0001,050
1990-09-181,3701,3701,3401,34027,0001,116.67
1990-09-171,4001,4001,3701,39031,0001,158.33
1990-09-141,3501,4101,3401,410121,0001,175
1990-09-131,3201,3901,3201,350101,0001,125
1990-09-121,2601,3301,2601,33050,0001,108.33
1990-09-111,2801,2901,2501,28041,0001,066.67
1990-09-101,2201,2801,2201,2807,0001,066.67
1990-09-071,2501,2501,2001,20030,0001,000
1990-09-061,2701,2701,2401,2408,0001,033.33
1990-09-051,2701,2701,2701,2703,0001,058.33
1990-09-031,3601,3601,3401,3405,0001,116.67
1990-08-311,3001,3701,3001,37012,0001,141.67
1990-08-301,2801,2801,2801,2801,0001,066.67
1990-08-291,3501,3701,2601,26021,0001,050
1990-08-281,3401,3501,3201,32040,0001,100
1990-08-271,3101,3101,3001,3009,0001,083.33
1990-08-241,3301,3301,3301,3307,0001,108.33
1990-08-231,3801,3801,3401,3407,0001,116.67
1990-08-221,4101,4101,4101,4101,0001,175
1990-08-211,4801,4801,4401,45014,0001,208.33
1990-08-201,4801,5001,4801,49011,0001,241.67
1990-08-171,5201,5201,4501,4808,0001,233.33
1990-08-151,5201,5401,5001,540114,0001,283.33
1990-08-141,4501,5001,4101,49032,0001,241.67
1990-08-131,5501,5501,4901,4909,0001,241.67
1990-08-101,5601,5601,5001,50025,0001,250
1990-08-091,5501,5801,5501,55032,0001,291.67
1990-08-081,5001,5501,4801,55046,0001,291.67
1990-08-071,4501,4901,4501,49026,0001,241.67
1990-08-061,6401,6401,5601,56032,0001,300
1990-08-031,6601,6601,6401,64037,0001,366.67
1990-08-021,7001,7101,6301,63066,0001,358.33
1990-08-011,6801,7001,6801,70068,0001,416.67
1990-07-311,6301,6801,6301,68062,0001,400
1990-07-301,6801,6801,6501,6508,0001,375
1990-07-271,7001,7001,6501,70042,0001,416.67
1990-07-261,7501,7501,6801,68033,0001,400
1990-07-251,6801,7501,6601,750128,0001,458.33
1990-07-241,6801,6801,6401,65040,0001,375
1990-07-231,7601,7601,6201,700111,0001,416.67
1990-07-201,7501,7701,7501,760122,0001,466.67
1990-07-191,7201,8101,7201,7801,360,0011,483.33
1990-07-181,7301,7701,6901,700907,0001,416.67
1990-07-171,7201,7201,6801,70045,0001,416.67
1990-07-161,7001,7301,7001,730186,0001,441.67
1990-07-131,6701,7101,6701,700215,0001,416.67
1990-07-121,6901,7101,6601,660268,0001,383.33
1990-07-111,6001,7001,6001,700714,0001,416.67
1990-07-101,6001,6201,6001,620175,0001,350
1990-07-091,6101,6401,5701,590143,0001,325
1990-07-061,5401,6201,5401,610391,0001,341.67
1990-07-051,5001,5501,4901,540156,0001,283.33
1990-07-041,4701,4901,4701,49020,0001,241.67
1990-07-031,4701,4701,4301,4307,0001,191.67
1990-07-021,4801,4801,4501,45044,0001,208.33
1990-06-291,4801,4901,4701,49012,0001,241.67
1990-06-281,4801,4801,4501,48010,0001,233.33
1990-06-271,5001,5001,4901,49034,0001,241.67
1990-06-261,4001,4901,4001,49027,0001,241.67
1990-06-251,4001,4001,4001,40022,0001,166.67
1990-06-221,4501,4601,4501,46028,0001,216.67
1990-06-211,5101,5101,4801,50078,0001,250
1990-06-201,4601,5001,4601,46039,0001,216.67
1990-06-191,5301,5301,4801,48038,0001,233.33
1990-06-181,5301,5701,5301,550274,0001,291.67
1990-06-151,5101,5301,4701,510337,0001,258.33
1990-06-141,4701,5101,4301,510493,0001,258.33
1990-06-131,3801,4101,3701,410111,0001,175
1990-06-121,3201,3401,3201,34019,0001,116.67
1990-06-111,3501,3501,3201,34035,0001,116.67
1990-06-081,3201,3501,3201,34038,0001,116.67
1990-06-071,3001,3101,3001,30026,0001,083.33
1990-06-061,3001,3001,3001,30017,0001,083.33
1990-06-051,3001,3001,2801,29058,0001,075
1990-06-041,3001,3101,3001,30035,0001,083.33
1990-06-011,2901,3001,2901,29040,0001,075
1990-05-311,2501,2501,2501,25037,0001,041.67
1990-05-301,2801,2901,2501,25017,0001,041.67
1990-05-291,2801,2801,2601,28014,0001,066.67
1990-05-281,2501,2901,2401,24011,0001,033.33
1990-05-251,2401,2401,2201,24015,0001,033.33
1990-05-241,2501,2501,2201,22012,0001,016.67
1990-05-231,2301,2501,2301,25011,0001,041.67
1990-05-221,2601,2601,2201,22015,0001,016.67
1990-05-211,2501,2501,2401,24013,0001,033.33
1990-05-181,2301,2601,2301,23019,0001,025
1990-05-171,2301,2501,2201,22022,0001,016.67
1990-05-161,2201,2201,2001,22011,0001,016.67
1990-05-151,2201,2201,2201,2205,0001,016.67
1990-05-111,2501,2501,2501,2505,0001,041.67
1990-05-101,2501,2501,2501,2504,0001,041.67
1990-05-091,2401,2901,2301,29017,0001,075
1990-05-081,1901,2001,1901,20036,0001,000
1990-05-071,1701,2001,1701,20031,0001,000
1990-04-271,2401,2401,1701,17023,000975
1990-04-261,2001,2001,2001,2001,0001,000
1990-04-241,1701,1701,1701,1701,000975
1990-04-231,1801,1801,1801,1803,000983.33
1990-04-201,2001,2401,1901,24018,0001,033.33
1990-04-191,1701,1701,1701,1702,000975
1990-04-181,1501,1501,1501,1503,000958.33
1990-04-171,1501,1601,1501,1605,000966.67
1990-04-161,1601,1601,1501,1509,000958.33
1990-04-131,1701,1701,1701,17011,000975
1990-04-121,2001,2001,1501,15027,000958.33
1990-04-111,2001,2001,1801,20023,0001,000
1990-04-101,2201,2201,2001,20010,0001,000
1990-04-091,1901,2401,1901,24029,0001,033.33
1990-04-041,2301,2501,2301,2505,0001,041.67
1990-03-301,2801,3101,2501,31028,0001,091.67
1990-03-291,2601,3101,2601,30016,0001,083.33
1990-03-281,2501,2601,2101,26013,0001,050
1990-03-271,2701,2701,2001,20025,0001,000
1990-03-261,3001,3001,2501,27011,0001,058.33
1990-03-231,1301,2701,1301,27018,0001,058.33
1990-03-221,1801,1801,1801,1808,000983.33
1990-03-201,2201,2401,2101,24019,0001,033.33
1990-03-191,2801,2801,2201,22029,0001,016.67
1990-03-161,2801,2801,2601,26010,0001,050
1990-03-151,3401,3401,3201,3202,0001,100
1990-03-141,3601,3601,3501,3504,0001,125
1990-03-131,3801,3901,3601,36012,0001,133.33
1990-03-121,3801,3801,3801,3806,0001,150
1990-03-091,3901,4001,3601,36016,0001,133.33
1990-03-081,3501,3501,3501,3501,0001,125
1990-03-071,4101,4101,3801,3806,0001,150
1990-03-061,4001,4001,4001,4007,0001,166.67
1990-03-051,4001,4001,4001,40021,0001,166.67
1990-03-021,4001,4001,4001,4008,0001,166.67
1990-03-011,4001,4001,4001,4004,0001,166.67
1990-02-281,4001,4501,3801,45057,0001,208.33
1990-02-271,3801,3801,3501,38019,0001,150
1990-02-231,4301,4301,4201,42014,0001,183.33
1990-02-221,4501,4701,4501,4703,0001,225
1990-02-211,4501,4501,4501,4502,0001,208.33
1990-02-201,4501,5101,4501,51027,0001,258.33
1990-02-191,4801,4801,4501,45013,0001,208.33
1990-02-161,5201,5201,4801,48041,0001,233.33
1990-02-151,5301,5301,5301,53016,0001,275
1990-02-141,5401,5401,5401,5406,0001,283.33
1990-02-131,5501,5501,5301,54070,0001,283.33
1990-02-091,5301,5301,5201,52033,0001,266.67
1990-02-081,5401,5401,5101,53030,0001,275
1990-02-061,5401,5401,5201,5408,0001,283.33
1990-02-051,5401,5501,5101,5109,0001,258.33
1990-02-021,5501,5501,5201,52032,0001,266.67
1990-02-011,5301,5501,5101,53071,0001,275
1990-01-311,4501,5901,4501,59051,0001,325
1990-01-301,4301,4301,4301,43012,0001,191.67
1990-01-291,4901,4901,4201,4206,0001,183.33
1990-01-261,4801,4801,4701,4709,0001,225
1990-01-251,4601,4801,4601,47017,0001,225
1990-01-241,4801,4801,4501,48013,0001,233.33
1990-01-231,4301,4401,4201,44014,0001,200
1990-01-191,4301,4301,4101,42050,0001,183.33
1990-01-181,5001,5001,4101,41043,0001,175
1990-01-171,4801,5101,4801,50057,0001,250
1990-01-161,5001,5001,4801,48026,0001,233.33
1990-01-121,5301,5301,5001,50087,0001,250
1990-01-111,5001,5401,4901,530127,0001,275
1990-01-101,4901,4901,4601,46038,0001,216.67
1990-01-091,4701,4801,4601,470100,0001,225
1990-01-081,4201,4501,4201,45099,0001,208.33
1990-01-051,4501,4501,4201,43053,0001,191.67
1990-01-041,5001,5401,5001,50029,0001,250

分割・併合履歴 : [1991-09-25]1株→1.2株