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
