6644 大崎電気工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 748 | 749 | 748 | 749 | 2,000 | 749 |
| 1993-12-29 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1993-12-28 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1993-12-27 | 760 | 780 | 760 | 780 | 3,000 | 780 |
| 1993-12-24 | 785 | 785 | 780 | 780 | 7,000 | 780 |
| 1993-12-22 | 795 | 795 | 785 | 785 | 3,000 | 785 |
| 1993-12-21 | 775 | 805 | 775 | 805 | 52,000 | 805 |
| 1993-12-20 | 809 | 810 | 800 | 800 | 12,000 | 800 |
| 1993-12-17 | 800 | 841 | 800 | 812 | 59,000 | 812 |
| 1993-12-16 | 800 | 800 | 795 | 798 | 21,000 | 798 |
| 1993-12-15 | 777 | 799 | 777 | 799 | 15,000 | 799 |
| 1993-12-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-12-13 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1993-12-10 | 715 | 735 | 715 | 730 | 91,000 | 730 |
| 1993-12-09 | 706 | 726 | 706 | 710 | 7,000 | 710 |
| 1993-12-08 | 730 | 730 | 716 | 716 | 19,000 | 716 |
| 1993-12-07 | 735 | 736 | 735 | 735 | 17,000 | 735 |
| 1993-12-06 | 750 | 750 | 736 | 736 | 14,000 | 736 |
| 1993-12-03 | 736 | 740 | 736 | 740 | 15,000 | 740 |
| 1993-12-02 | 750 | 750 | 735 | 735 | 43,000 | 735 |
| 1993-12-01 | 701 | 710 | 701 | 704 | 19,000 | 704 |
| 1993-11-30 | 670 | 681 | 670 | 681 | 5,000 | 681 |
| 1993-11-29 | 690 | 690 | 674 | 675 | 42,000 | 675 |
| 1993-11-26 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 1993-11-25 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1993-11-24 | 720 | 730 | 720 | 720 | 14,000 | 720 |
| 1993-11-22 | 730 | 740 | 730 | 730 | 12,000 | 730 |
| 1993-11-19 | 750 | 752 | 750 | 750 | 72,000 | 750 |
| 1993-11-18 | 750 | 752 | 750 | 752 | 53,000 | 752 |
| 1993-11-17 | 750 | 755 | 750 | 752 | 39,000 | 752 |
| 1993-11-16 | 760 | 760 | 745 | 750 | 33,000 | 750 |
| 1993-11-15 | 790 | 790 | 780 | 780 | 56,000 | 780 |
| 1993-11-12 | 751 | 780 | 751 | 780 | 17,000 | 780 |
| 1993-11-11 | 760 | 785 | 760 | 760 | 19,000 | 760 |
| 1993-11-10 | 801 | 801 | 780 | 780 | 44,000 | 780 |
| 1993-11-09 | 832 | 832 | 801 | 802 | 26,000 | 802 |
| 1993-11-08 | 830 | 831 | 830 | 831 | 13,000 | 831 |
| 1993-11-05 | 841 | 842 | 841 | 841 | 31,000 | 841 |
| 1993-11-04 | 861 | 861 | 860 | 860 | 10,000 | 860 |
| 1993-11-02 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1993-11-01 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1993-10-29 | 850 | 855 | 850 | 855 | 33,000 | 855 |
| 1993-10-28 | 884 | 884 | 860 | 860 | 35,000 | 860 |
| 1993-10-27 | 891 | 900 | 885 | 885 | 20,000 | 885 |
| 1993-10-26 | 930 | 940 | 901 | 901 | 43,000 | 901 |
| 1993-10-25 | 930 | 930 | 920 | 920 | 24,000 | 920 |
| 1993-10-22 | 950 | 950 | 941 | 950 | 27,000 | 950 |
| 1993-10-21 | 960 | 960 | 950 | 950 | 32,000 | 950 |
| 1993-10-20 | 968 | 987 | 960 | 960 | 27,000 | 960 |
| 1993-10-19 | 989 | 989 | 988 | 988 | 4,000 | 988 |
| 1993-10-18 | 995 | 999 | 989 | 989 | 8,000 | 989 |
| 1993-10-15 | 995 | 995 | 995 | 995 | 16,000 | 995 |
| 1993-10-14 | 961 | 970 | 960 | 960 | 18,000 | 960 |
| 1993-10-13 | 980 | 980 | 980 | 980 | 20,000 | 980 |
| 1993-10-12 | 980 | 980 | 980 | 980 | 16,000 | 980 |
| 1993-10-08 | 971 | 980 | 970 | 980 | 19,000 | 980 |
| 1993-10-07 | 975 | 980 | 975 | 980 | 41,000 | 980 |
| 1993-10-06 | 955 | 968 | 955 | 961 | 14,000 | 961 |
| 1993-10-05 | 961 | 966 | 955 | 955 | 57,000 | 955 |
| 1993-10-04 | 980 | 980 | 960 | 960 | 5,000 | 960 |
| 1993-10-01 | 960 | 970 | 960 | 970 | 11,000 | 970 |
| 1993-09-30 | 970 | 980 | 970 | 970 | 22,000 | 970 |
| 1993-09-29 | 955 | 970 | 955 | 970 | 17,000 | 970 |
| 1993-09-28 | 989 | 989 | 960 | 960 | 34,000 | 960 |
| 1993-09-27 | 967 | 980 | 967 | 980 | 36,000 | 980 |
| 1993-09-24 | 1,000 | 1,000 | 970 | 970 | 16,000 | 970 |
| 1993-09-22 | 1,020 | 1,020 | 990 | 990 | 28,000 | 990 |
| 1993-09-21 | 1,000 | 1,030 | 990 | 1,020 | 61,000 | 1,020 |
| 1993-09-20 | 1,010 | 1,030 | 1,000 | 1,010 | 39,000 | 1,010 |
| 1993-09-17 | 1,000 | 1,020 | 990 | 1,010 | 37,000 | 1,010 |
| 1993-09-16 | 1,030 | 1,030 | 1,010 | 1,010 | 74,000 | 1,010 |
| 1993-09-14 | 1,040 | 1,040 | 1,010 | 1,010 | 42,000 | 1,010 |
| 1993-09-13 | 1,000 | 1,030 | 1,000 | 1,020 | 41,000 | 1,020 |
| 1993-09-10 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1993-09-09 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 1993-09-08 | 1,020 | 1,050 | 1,010 | 1,010 | 45,000 | 1,010 |
| 1993-09-07 | 1,060 | 1,060 | 1,020 | 1,020 | 61,000 | 1,020 |
| 1993-09-06 | 1,060 | 1,060 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1993-09-03 | 1,050 | 1,060 | 1,030 | 1,060 | 138,000 | 1,060 |
| 1993-09-02 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1993-09-01 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1993-08-31 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 | 1,030 |
| 1993-08-30 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1993-08-27 | 1,060 | 1,070 | 1,030 | 1,070 | 219,000 | 1,070 |
| 1993-08-26 | 1,050 | 1,050 | 1,030 | 1,050 | 89,000 | 1,050 |
| 1993-08-25 | 1,030 | 1,070 | 1,030 | 1,050 | 212,000 | 1,050 |
| 1993-08-24 | 1,020 | 1,060 | 1,020 | 1,040 | 38,000 | 1,040 |
| 1993-08-23 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1993-08-20 | 1,060 | 1,070 | 1,040 | 1,070 | 380,000 | 1,070 |
| 1993-08-19 | 1,020 | 1,050 | 1,000 | 1,030 | 308,000 | 1,030 |
| 1993-08-18 | 989 | 1,020 | 989 | 1,020 | 96,000 | 1,020 |
| 1993-08-17 | 970 | 989 | 960 | 989 | 13,000 | 989 |
| 1993-08-16 | 990 | 990 | 980 | 990 | 11,000 | 990 |
| 1993-08-13 | 990 | 1,010 | 990 | 1,000 | 188,000 | 1,000 |
| 1993-08-12 | 963 | 980 | 963 | 980 | 25,000 | 980 |
| 1993-08-11 | 965 | 965 | 942 | 943 | 232,000 | 943 |
| 1993-08-10 | 956 | 961 | 956 | 960 | 24,000 | 960 |
| 1993-08-09 | 961 | 976 | 961 | 976 | 3,000 | 976 |
| 1993-08-06 | 993 | 993 | 979 | 979 | 7,000 | 979 |
| 1993-08-05 | 1,000 | 1,000 | 995 | 995 | 27,000 | 995 |
| 1993-08-04 | 995 | 1,000 | 995 | 999 | 18,000 | 999 |
| 1993-08-03 | 999 | 1,000 | 995 | 995 | 22,000 | 995 |
| 1993-08-02 | 999 | 999 | 990 | 999 | 5,000 | 999 |
| 1993-07-30 | 980 | 1,000 | 971 | 1,000 | 20,000 | 1,000 |
| 1993-07-29 | 999 | 1,000 | 980 | 999 | 17,000 | 999 |
| 1993-07-28 | 971 | 1,000 | 950 | 1,000 | 48,000 | 1,000 |
| 1993-07-27 | 960 | 971 | 950 | 971 | 19,000 | 971 |
| 1993-07-26 | 970 | 970 | 959 | 960 | 7,000 | 960 |
| 1993-07-23 | 980 | 980 | 960 | 960 | 7,000 | 960 |
| 1993-07-22 | 989 | 989 | 980 | 980 | 5,000 | 980 |
| 1993-07-21 | 990 | 1,010 | 990 | 990 | 26,000 | 990 |
| 1993-07-20 | 1,030 | 1,030 | 1,000 | 1,010 | 31,000 | 1,010 |
| 1993-07-19 | 1,050 | 1,050 | 1,010 | 1,010 | 69,000 | 1,010 |
| 1993-07-16 | 981 | 1,030 | 981 | 1,030 | 34,000 | 1,030 |
| 1993-07-15 | 985 | 1,000 | 981 | 1,000 | 37,000 | 1,000 |
| 1993-07-14 | 986 | 987 | 980 | 980 | 35,000 | 980 |
| 1993-07-13 | 990 | 990 | 970 | 980 | 19,000 | 980 |
| 1993-07-12 | 988 | 990 | 988 | 990 | 19,000 | 990 |
| 1993-07-09 | 970 | 990 | 970 | 990 | 21,000 | 990 |
| 1993-07-08 | 960 | 970 | 960 | 970 | 46,000 | 970 |
| 1993-07-07 | 970 | 973 | 970 | 970 | 10,000 | 970 |
| 1993-07-06 | 971 | 981 | 970 | 970 | 10,000 | 970 |
| 1993-07-05 | 980 | 980 | 970 | 970 | 9,000 | 970 |
| 1993-07-02 | 989 | 990 | 973 | 990 | 29,000 | 990 |
| 1993-07-01 | 980 | 990 | 980 | 990 | 25,000 | 990 |
| 1993-06-30 | 950 | 979 | 950 | 979 | 33,000 | 979 |
| 1993-06-29 | 985 | 985 | 960 | 960 | 29,000 | 960 |
| 1993-06-28 | 974 | 985 | 974 | 985 | 7,000 | 985 |
| 1993-06-25 | 951 | 974 | 940 | 974 | 40,000 | 974 |
| 1993-06-24 | 944 | 963 | 944 | 951 | 59,000 | 951 |
| 1993-06-23 | 940 | 949 | 930 | 949 | 67,000 | 949 |
| 1993-06-22 | 900 | 935 | 900 | 930 | 88,000 | 930 |
| 1993-06-21 | 922 | 922 | 920 | 920 | 38,000 | 920 |
| 1993-06-18 | 970 | 975 | 950 | 960 | 69,000 | 960 |
| 1993-06-17 | 979 | 980 | 965 | 975 | 54,000 | 975 |
| 1993-06-16 | 1,000 | 1,000 | 975 | 991 | 74,000 | 991 |
| 1993-06-15 | 1,050 | 1,060 | 1,010 | 1,040 | 131,000 | 1,040 |
| 1993-06-14 | 1,060 | 1,080 | 1,060 | 1,060 | 59,000 | 1,060 |
| 1993-06-11 | 1,050 | 1,080 | 1,050 | 1,070 | 116,000 | 1,070 |
| 1993-06-10 | 1,030 | 1,060 | 1,030 | 1,040 | 20,000 | 1,040 |
| 1993-06-08 | 1,070 | 1,070 | 1,040 | 1,050 | 135,000 | 1,050 |
| 1993-06-07 | 1,030 | 1,090 | 1,030 | 1,070 | 502,000 | 1,070 |
| 1993-06-04 | 1,010 | 1,030 | 1,010 | 1,030 | 102,000 | 1,030 |
| 1993-06-03 | 1,010 | 1,030 | 1,010 | 1,010 | 135,000 | 1,010 |
| 1993-06-02 | 980 | 1,010 | 980 | 1,000 | 66,000 | 1,000 |
| 1993-06-01 | 980 | 998 | 980 | 990 | 44,000 | 990 |
| 1993-05-31 | 1,000 | 1,030 | 1,000 | 1,000 | 66,000 | 1,000 |
| 1993-05-28 | 1,020 | 1,030 | 1,000 | 1,020 | 187,000 | 1,020 |
| 1993-05-27 | 970 | 1,010 | 970 | 1,010 | 182,000 | 1,010 |
| 1993-05-26 | 962 | 975 | 957 | 970 | 107,000 | 970 |
| 1993-05-25 | 991 | 1,010 | 970 | 970 | 233,000 | 970 |
| 1993-05-24 | 955 | 1,010 | 955 | 999 | 538,000 | 999 |
| 1993-05-21 | 910 | 945 | 909 | 945 | 453,000 | 945 |
| 1993-05-20 | 900 | 900 | 885 | 900 | 74,000 | 900 |
| 1993-05-19 | 891 | 899 | 885 | 899 | 174,000 | 899 |
| 1993-05-18 | 890 | 910 | 880 | 889 | 408,000 | 889 |
| 1993-05-17 | 836 | 881 | 835 | 880 | 306,000 | 880 |
| 1993-05-14 | 839 | 839 | 820 | 822 | 22,000 | 822 |
| 1993-05-13 | 826 | 826 | 821 | 821 | 25,000 | 821 |
| 1993-05-12 | 840 | 840 | 820 | 830 | 24,000 | 830 |
| 1993-05-11 | 840 | 842 | 840 | 840 | 42,000 | 840 |
| 1993-05-10 | 846 | 846 | 839 | 839 | 23,000 | 839 |
| 1993-05-07 | 830 | 840 | 825 | 840 | 45,000 | 840 |
| 1993-05-06 | 825 | 830 | 823 | 825 | 106,000 | 825 |
| 1993-04-30 | 823 | 823 | 820 | 823 | 53,000 | 823 |
| 1993-04-28 | 830 | 835 | 820 | 820 | 75,000 | 820 |
| 1993-04-27 | 800 | 820 | 800 | 810 | 35,000 | 810 |
| 1993-04-26 | 790 | 800 | 770 | 780 | 21,000 | 780 |
| 1993-04-23 | 760 | 773 | 760 | 770 | 13,000 | 770 |
| 1993-04-22 | 780 | 780 | 760 | 760 | 42,000 | 760 |
| 1993-04-21 | 785 | 790 | 770 | 780 | 23,000 | 780 |
| 1993-04-20 | 795 | 795 | 785 | 785 | 15,000 | 785 |
| 1993-04-19 | 780 | 785 | 765 | 765 | 13,000 | 765 |
| 1993-04-16 | 815 | 816 | 799 | 799 | 31,000 | 799 |
| 1993-04-15 | 819 | 819 | 810 | 814 | 43,000 | 814 |
| 1993-04-14 | 811 | 820 | 811 | 820 | 46,000 | 820 |
| 1993-04-13 | 810 | 810 | 800 | 810 | 39,000 | 810 |
| 1993-04-12 | 810 | 820 | 800 | 800 | 32,000 | 800 |
| 1993-04-09 | 830 | 830 | 810 | 820 | 41,000 | 820 |
| 1993-04-08 | 820 | 824 | 820 | 822 | 36,000 | 822 |
| 1993-04-07 | 810 | 820 | 801 | 810 | 71,000 | 810 |
| 1993-04-06 | 801 | 814 | 800 | 800 | 57,000 | 800 |
| 1993-04-05 | 825 | 826 | 800 | 801 | 198,000 | 801 |
| 1993-04-02 | 849 | 849 | 822 | 825 | 228,000 | 825 |
| 1993-04-01 | 816 | 850 | 810 | 850 | 98,000 | 850 |
| 1993-03-31 | 795 | 830 | 795 | 800 | 141,000 | 800 |
| 1993-03-30 | 778 | 796 | 778 | 785 | 37,000 | 785 |
| 1993-03-29 | 800 | 800 | 762 | 767 | 73,000 | 767 |
| 1993-03-26 | 760 | 796 | 758 | 793 | 116,000 | 793 |
| 1993-03-25 | 739 | 744 | 735 | 744 | 12,000 | 744 |
| 1993-03-24 | 740 | 740 | 730 | 740 | 10,000 | 740 |
| 1993-03-23 | 735 | 735 | 725 | 725 | 14,000 | 725 |
| 1993-03-22 | 756 | 756 | 745 | 745 | 89,000 | 745 |
| 1993-03-19 | 760 | 760 | 750 | 750 | 61,000 | 750 |
| 1993-03-18 | 745 | 755 | 742 | 750 | 108,000 | 750 |
| 1993-03-17 | 725 | 735 | 715 | 735 | 54,000 | 735 |
| 1993-03-16 | 740 | 740 | 725 | 725 | 68,000 | 725 |
| 1993-03-15 | 723 | 755 | 717 | 735 | 227,000 | 735 |
| 1993-03-12 | 665 | 721 | 665 | 721 | 298,000 | 721 |
| 1993-03-11 | 655 | 660 | 645 | 645 | 47,000 | 645 |
| 1993-03-10 | 650 | 675 | 645 | 655 | 41,000 | 655 |
| 1993-03-09 | 675 | 695 | 660 | 660 | 85,000 | 660 |
| 1993-03-08 | 630 | 677 | 630 | 665 | 61,000 | 665 |
| 1993-03-05 | 611 | 635 | 611 | 635 | 71,000 | 635 |
| 1993-03-04 | 610 | 630 | 610 | 621 | 26,000 | 621 |
| 1993-03-03 | 600 | 611 | 600 | 610 | 4,000 | 610 |
| 1993-03-02 | 606 | 606 | 600 | 600 | 4,000 | 600 |
| 1993-03-01 | 600 | 601 | 600 | 601 | 4,000 | 601 |
| 1993-02-26 | 611 | 611 | 601 | 601 | 5,000 | 601 |
| 1993-02-25 | 600 | 601 | 600 | 601 | 21,000 | 601 |
| 1993-02-24 | 590 | 600 | 590 | 595 | 28,000 | 595 |
| 1993-02-23 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 1993-02-19 | 630 | 630 | 620 | 625 | 34,000 | 625 |
| 1993-02-18 | 620 | 630 | 620 | 630 | 48,000 | 630 |
| 1993-02-17 | 600 | 620 | 600 | 620 | 48,000 | 620 |
| 1993-02-16 | 610 | 615 | 610 | 610 | 55,000 | 610 |
| 1993-02-15 | 601 | 620 | 601 | 620 | 16,000 | 620 |
| 1993-02-12 | 609 | 611 | 609 | 611 | 12,000 | 611 |
| 1993-02-10 | 626 | 626 | 610 | 610 | 9,000 | 610 |
| 1993-02-09 | 610 | 625 | 610 | 625 | 15,000 | 625 |
| 1993-02-08 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-02-05 | 600 | 619 | 600 | 619 | 37,000 | 619 |
| 1993-02-04 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1993-02-03 | 615 | 620 | 615 | 615 | 17,000 | 615 |
| 1993-02-02 | 615 | 615 | 607 | 607 | 3,000 | 607 |
| 1993-02-01 | 608 | 608 | 607 | 607 | 4,000 | 607 |
| 1993-01-29 | 610 | 612 | 607 | 607 | 11,000 | 607 |
| 1993-01-28 | 600 | 602 | 600 | 602 | 2,000 | 602 |
| 1993-01-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-01-26 | 609 | 609 | 600 | 600 | 13,000 | 600 |
| 1993-01-25 | 615 | 615 | 610 | 610 | 8,000 | 610 |
| 1993-01-22 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1993-01-21 | 610 | 613 | 610 | 613 | 23,000 | 613 |
| 1993-01-20 | 610 | 615 | 610 | 615 | 20,000 | 615 |
| 1993-01-19 | 610 | 610 | 600 | 600 | 14,000 | 600 |
| 1993-01-18 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1993-01-14 | 593 | 600 | 590 | 600 | 16,000 | 600 |
| 1993-01-13 | 589 | 593 | 589 | 589 | 41,000 | 589 |
| 1993-01-12 | 593 | 598 | 593 | 597 | 33,000 | 597 |
| 1993-01-11 | 600 | 605 | 600 | 603 | 12,000 | 603 |
| 1993-01-08 | 591 | 591 | 591 | 591 | 8,000 | 591 |
| 1993-01-07 | 584 | 600 | 584 | 587 | 26,000 | 587 |
| 1993-01-06 | 581 | 584 | 581 | 584 | 7,000 | 584 |
| 1993-01-05 | 587 | 590 | 587 | 590 | 7,000 | 590 |
| 1993-01-04 | 597 | 600 | 597 | 597 | 11,000 | 597 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
