6644 大崎電気工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	607	607	607	607	5,000	607
1992-12-29	622	622	617	617	11,000	617
1992-12-28	620	623	620	623	28,000	623
1992-12-25	630	630	630	630	4,000	630
1992-12-24	630	631	628	630	32,000	630
1992-12-22	635	635	630	630	51,000	630
1992-12-21	636	636	635	635	13,000	635
1992-12-18	629	635	620	635	26,000	635
1992-12-17	628	628	620	625	7,000	625
1992-12-16	624	630	620	630	27,000	630
1992-12-15	618	619	610	619	13,000	619
1992-12-14	620	625	620	620	6,000	620
1992-12-11	620	625	620	620	30,000	620
1992-12-10	620	630	620	625	73,000	625
1992-12-09	620	620	620	620	2,000	620
1992-12-08	620	620	610	615	58,000	615
1992-12-07	625	625	615	620	38,000	620
1992-12-04	618	618	610	615	54,000	615
1992-12-03	590	620	590	608	112,000	608
1992-12-02	580	580	580	580	26,000	580
1992-12-01	580	590	576	580	76,000	580
1992-11-30	580	580	580	580	52,000	580
1992-11-27	580	580	580	580	46,000	580
1992-11-26	580	580	579	580	20,000	580
1992-11-25	569	580	569	575	24,000	575
1992-11-24	580	580	575	579	19,000	579
1992-11-20	580	580	580	580	13,000	580
1992-11-19	592	595	592	595	3,000	595
1992-11-18	595	595	595	595	8,000	595
1992-11-17	575	575	575	575	2,000	575
1992-11-16	580	581	580	581	23,000	581
1992-11-13	581	581	560	570	63,000	570
1992-11-12	570	580	570	580	8,000	580
1992-11-11	575	580	570	580	14,000	580
1992-11-10	580	580	580	580	4,000	580
1992-11-09	576	580	574	580	42,000	580
1992-11-06	575	575	570	575	16,000	575
1992-11-05	590	590	580	580	2,000	580
1992-11-04	580	580	580	580	1,000	580
1992-11-02	570	570	570	570	10,000	570
1992-10-30	572	575	570	575	34,000	575
1992-10-29	588	588	575	575	39,000	575
1992-10-28	576	580	576	578	17,000	578
1992-10-27	581	581	572	575	8,000	575
1992-10-26	605	605	590	590	17,000	590
1992-10-23	603	605	598	600	25,000	600
1992-10-22	602	603	602	603	9,000	603
1992-10-21	610	610	601	601	7,000	601
1992-10-20	620	620	610	610	32,000	610
1992-10-19	645	645	610	610	30,000	610
1992-10-16	654	654	635	635	6,000	635
1992-10-15	626	659	626	655	37,000	655
1992-10-14	614	640	614	625	44,000	625
1992-10-13	601	615	601	615	13,000	615
1992-10-12	614	614	605	605	5,000	605
1992-10-09	600	615	600	615	11,000	615
1992-10-08	618	620	609	620	10,000	620
1992-10-07	603	625	603	625	28,000	625
1992-10-06	596	596	593	593	6,000	593
1992-10-02	600	600	596	596	3,000	596
1992-10-01	592	601	592	600	5,000	600
1992-09-30	594	594	592	592	13,000	592
1992-09-29	594	594	594	594	4,000	594
1992-09-28	592	600	592	594	36,000	594
1992-09-25	596	600	591	591	77,000	591
1992-09-24	637	637	610	610	67,000	610
1992-09-22	636	636	636	636	3,000	636
1992-09-21	630	635	630	635	6,000	635
1992-09-18	680	680	640	640	42,000	640
1992-09-17	660	680	650	670	34,000	670
1992-09-16	660	675	660	660	10,000	660
1992-09-14	689	690	680	680	48,000	680
1992-09-11	671	680	670	680	26,000	680
1992-09-10	673	673	670	671	14,000	671
1992-09-09	660	660	653	659	11,000	659
1992-09-08	652	656	651	653	13,000	653
1992-09-07	639	640	639	640	2,000	640
1992-09-04	636	638	636	638	10,000	638
1992-09-03	630	630	630	630	16,000	630
1992-09-02	660	660	630	630	20,000	630
1992-09-01	689	689	665	670	13,000	670
1992-08-31	685	690	679	690	33,000	690
1992-08-28	650	680	640	680	103,000	680
1992-08-27	606	640	606	640	34,000	640
1992-08-26	600	610	600	600	21,000	600
1992-08-25	600	610	590	590	40,000	590
1992-08-24	557	560	557	560	11,000	560
1992-08-20	490	501	490	501	13,000	501
1992-08-19	499	500	490	490	10,000	490
1992-08-18	514	514	499	499	11,000	499
1992-08-17	500	505	500	505	9,000	505
1992-08-14	475	475	470	475	21,000	475
1992-08-13	475	475	460	475	27,000	475
1992-08-12	475	476	475	475	27,000	475
1992-08-11	501	510	489	489	24,000	489
1992-08-10	515	515	515	515	13,000	515
1992-08-07	560	560	560	560	4,000	560
1992-08-06	590	590	575	575	12,000	575
1992-08-05	600	600	590	590	5,000	590
1992-08-04	600	600	600	600	7,000	600
1992-08-03	620	620	620	620	14,000	620
1992-07-31	580	595	580	590	58,000	590
1992-07-30	550	560	550	550	32,000	550
1992-07-29	598	598	570	570	54,000	570
1992-07-28	585	595	585	590	24,000	590
1992-07-27	606	606	597	597	49,000	597
1992-07-24	621	621	596	596	77,000	596
1992-07-23	600	606	600	601	41,000	601
1992-07-22	622	622	605	605	51,000	605
1992-07-21	620	630	615	621	31,000	621
1992-07-20	660	660	630	630	17,000	630
1992-07-17	670	670	665	670	5,000	670
1992-07-16	670	670	670	670	98,000	670
1992-07-15	675	675	665	670	107,000	670
1992-07-14	685	685	675	675	60,000	675
1992-07-13	703	703	688	688	26,000	688
1992-07-10	730	730	705	705	12,000	705
1992-07-09	705	740	705	740	18,000	740
1992-07-08	690	730	690	730	8,000	730
1992-07-07	710	710	700	700	41,000	700
1992-07-06	720	720	720	720	4,000	720
1992-07-03	710	710	705	710	46,000	710
1992-07-01	650	650	650	650	29,000	650
1992-06-30	680	682	670	670	15,000	670
1992-06-29	729	729	690	690	25,000	690
1992-06-26	730	730	729	730	22,000	730
1992-06-25	720	730	719	730	35,000	730
1992-06-24	750	750	740	740	66,000	740
1992-06-23	760	761	750	750	153,000	750
1992-06-22	800	800	790	790	4,000	790
1992-06-19	791	801	791	800	7,000	800
1992-06-18	780	780	780	780	29,000	780
1992-06-17	830	830	820	820	26,000	820
1992-06-16	840	840	830	830	28,000	830
1992-06-15	857	857	835	847	24,000	847
1992-06-12	861	861	845	847	34,000	847
1992-06-11	873	875	851	851	29,000	851
1992-06-10	876	876	870	873	33,000	873
1992-06-09	880	900	880	882	22,000	882
1992-06-08	900	900	880	880	3,000	880
1992-06-05	937	937	900	900	16,000	900
1992-06-04	891	945	891	944	108,000	944
1992-06-03	870	889	870	889	16,000	889
1992-06-02	870	870	870	870	5,000	870
1992-06-01	905	905	880	880	13,000	880
1992-05-29	875	905	860	905	91,000	905
1992-05-28	880	880	875	875	22,000	875
1992-05-27	890	890	880	880	26,000	880
1992-05-26	906	906	900	905	20,000	905
1992-05-22	920	920	905	905	37,000	905
1992-05-21	920	920	920	920	9,000	920
1992-05-20	915	930	915	920	11,000	920
1992-05-19	905	915	905	915	9,000	915
1992-05-18	915	915	915	915	5,000	915
1992-05-15	948	948	925	925	20,000	925
1992-05-14	950	950	939	949	8,000	949
1992-05-13	954	960	950	950	24,000	950
1992-05-12	946	954	946	954	10,000	954
1992-05-11	940	954	940	950	38,000	950
1992-05-08	945	945	935	940	18,000	940
1992-05-07	916	935	915	935	10,000	935
1992-05-06	905	905	905	905	2,000	905
1992-05-01	900	917	900	905	48,000	905
1992-04-30	927	927	917	917	3,000	917
1992-04-28	930	930	917	917	22,000	917
1992-04-27	930	939	930	930	22,000	930
1992-04-24	931	931	930	931	72,000	931
1992-04-23	910	918	910	918	16,000	918
1992-04-22	930	930	900	909	29,000	909
1992-04-21	930	940	930	930	20,000	930
1992-04-20	930	930	925	930	61,000	930
1992-04-17	930	931	925	930	21,000	930
1992-04-16	945	949	930	940	16,000	940
1992-04-15	921	970	921	970	32,000	970
1992-04-14	884	900	880	900	22,000	900
1992-04-13	855	855	855	855	6,000	855
1992-04-10	830	871	830	835	85,000	835
1992-04-09	850	855	840	840	20,000	840
1992-04-08	909	909	870	870	12,000	870
1992-04-07	964	964	910	910	12,000	910
1992-04-06	970	970	960	960	10,000	960
1992-04-03	950	950	940	950	12,000	950
1992-04-02	939	950	939	950	38,000	950
1992-04-01	1,020	1,020	970	980	20,000	980
1992-03-31	990	1,030	990	1,030	25,000	1,030
1992-03-30	971	998	971	998	13,000	998
1992-03-27	989	989	975	989	26,000	989
1992-03-26	982	990	975	990	26,000	990
1992-03-25	965	995	965	995	90,000	995
1992-03-24	1,020	1,020	981	981	107,000	981
1992-03-23	1,020	1,030	1,020	1,020	61,000	1,020
1992-03-19	1,020	1,040	1,020	1,020	29,000	1,020
1992-03-18	1,050	1,050	1,020	1,020	137,000	1,020
1992-03-17	1,040	1,050	1,040	1,050	49,000	1,050
1992-03-16	1,030	1,040	1,020	1,040	56,000	1,040
1992-03-13	1,020	1,030	1,010	1,020	79,000	1,020
1992-03-12	1,010	1,010	1,010	1,010	25,000	1,010
1992-03-11	1,010	1,020	1,000	1,010	30,000	1,010
1992-03-10	1,000	1,020	1,000	1,020	59,000	1,020
1992-03-09	1,000	1,010	1,000	1,010	6,000	1,010
1992-03-06	1,010	1,020	1,010	1,010	41,000	1,010
1992-03-05	1,000	1,020	1,000	1,010	74,000	1,010
1992-03-04	1,000	1,000	1,000	1,000	34,000	1,000
1992-03-03	1,020	1,020	1,010	1,010	8,000	1,010
1992-03-02	1,000	1,020	1,000	1,020	15,000	1,020
1992-02-28	990	1,000	990	1,000	24,000	1,000
1992-02-27	995	1,000	989	989	27,000	989
1992-02-26	1,010	1,010	994	1,000	14,000	1,000
1992-02-25	1,020	1,020	990	1,000	22,000	1,000
1992-02-24	1,020	1,020	1,020	1,020	46,000	1,020
1992-02-21	990	1,020	990	1,020	34,000	1,020
1992-02-20	990	1,000	985	1,000	45,000	1,000
1992-02-19	985	990	985	990	24,000	990
1992-02-18	1,020	1,020	1,000	1,000	72,000	1,000
1992-02-17	1,010	1,030	1,010	1,030	23,000	1,030
1992-02-14	1,080	1,080	1,040	1,040	83,000	1,040
1992-02-13	1,060	1,070	1,040	1,070	79,000	1,070
1992-02-12	1,040	1,050	1,040	1,050	59,000	1,050
1992-02-10	1,040	1,040	1,010	1,030	42,000	1,030
1992-02-07	1,080	1,100	1,050	1,080	47,000	1,080
1992-02-06	1,100	1,100	1,070	1,070	48,000	1,070
1992-02-05	1,090	1,100	1,070	1,100	92,000	1,100
1992-02-04	1,030	1,070	1,030	1,070	128,000	1,070
1992-02-03	1,020	1,030	1,010	1,010	121,000	1,010
1992-01-31	965	1,000	960	1,000	104,000	1,000
1992-01-30	936	940	930	940	37,000	940
1992-01-29	931	940	930	935	46,000	935
1992-01-28	935	940	930	931	36,000	931
1992-01-27	950	950	945	945	12,000	945
1992-01-24	955	955	940	950	28,000	950
1992-01-23	965	970	950	955	82,000	955
1992-01-22	940	960	930	955	151,000	955
1992-01-21	951	959	940	940	32,000	940
1992-01-20	990	990	950	950	81,000	950
1992-01-17	999	1,000	990	990	35,000	990
1992-01-16	1,030	1,030	998	998	28,000	998
1992-01-14	997	1,020	997	1,000	29,000	1,000
1992-01-13	1,000	1,010	987	987	88,000	987
1992-01-10	1,050	1,060	1,020	1,020	62,000	1,020
1992-01-09	1,060	1,060	1,030	1,040	15,000	1,040
1992-01-08	1,090	1,100	1,080	1,080	19,000	1,080
1992-01-07	1,100	1,100	1,090	1,100	9,000	1,100
1992-01-06	1,100	1,120	1,100	1,110	40,000	1,110

分割・併合履歴： [1991-09-25]1株→1.2株