6644 大崎電気工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 834 | 834 | 825 | 825 | 8,000 | 825 |
| 1994-12-29 | 840 | 840 | 821 | 821 | 6,000 | 821 |
| 1994-12-28 | 860 | 860 | 858 | 858 | 6,000 | 858 |
| 1994-12-27 | 850 | 860 | 850 | 859 | 27,000 | 859 |
| 1994-12-26 | 840 | 850 | 840 | 850 | 40,000 | 850 |
| 1994-12-22 | 813 | 830 | 813 | 830 | 50,000 | 830 |
| 1994-12-21 | 810 | 820 | 810 | 812 | 23,000 | 812 |
| 1994-12-20 | 824 | 824 | 810 | 817 | 18,000 | 817 |
| 1994-12-19 | 830 | 830 | 825 | 825 | 4,000 | 825 |
| 1994-12-16 | 834 | 834 | 830 | 830 | 6,000 | 830 |
| 1994-12-15 | 828 | 840 | 828 | 829 | 21,000 | 829 |
| 1994-12-14 | 818 | 818 | 818 | 818 | 6,000 | 818 |
| 1994-12-12 | 878 | 878 | 868 | 868 | 5,000 | 868 |
| 1994-12-09 | 873 | 882 | 868 | 868 | 30,000 | 868 |
| 1994-12-08 | 860 | 883 | 850 | 883 | 34,000 | 883 |
| 1994-12-07 | 870 | 870 | 860 | 860 | 16,000 | 860 |
| 1994-12-06 | 846 | 880 | 832 | 880 | 29,000 | 880 |
| 1994-12-05 | 881 | 889 | 861 | 861 | 50,000 | 861 |
| 1994-12-02 | 860 | 880 | 855 | 873 | 161,000 | 873 |
| 1994-12-01 | 795 | 839 | 795 | 839 | 193,000 | 839 |
| 1994-11-30 | 798 | 804 | 789 | 793 | 128,000 | 793 |
| 1994-11-29 | 792 | 795 | 790 | 794 | 30,000 | 794 |
| 1994-11-28 | 810 | 810 | 791 | 793 | 22,000 | 793 |
| 1994-11-25 | 814 | 814 | 800 | 800 | 14,000 | 800 |
| 1994-11-24 | 815 | 815 | 790 | 800 | 35,000 | 800 |
| 1994-11-22 | 820 | 820 | 815 | 817 | 36,000 | 817 |
| 1994-11-21 | 828 | 828 | 826 | 826 | 54,000 | 826 |
| 1994-11-18 | 838 | 838 | 830 | 838 | 18,000 | 838 |
| 1994-11-17 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1994-11-16 | 826 | 840 | 826 | 830 | 60,000 | 830 |
| 1994-11-15 | 830 | 835 | 825 | 825 | 113,000 | 825 |
| 1994-11-14 | 821 | 821 | 820 | 820 | 26,000 | 820 |
| 1994-11-11 | 840 | 840 | 820 | 825 | 20,000 | 825 |
| 1994-11-10 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1994-11-09 | 850 | 850 | 840 | 841 | 26,000 | 841 |
| 1994-11-08 | 853 | 860 | 853 | 860 | 4,000 | 860 |
| 1994-11-07 | 869 | 869 | 860 | 860 | 8,000 | 860 |
| 1994-11-04 | 867 | 870 | 867 | 868 | 13,000 | 868 |
| 1994-11-02 | 878 | 878 | 860 | 862 | 24,000 | 862 |
| 1994-11-01 | 901 | 901 | 888 | 888 | 3,000 | 888 |
| 1994-10-31 | 894 | 894 | 891 | 891 | 5,000 | 891 |
| 1994-10-28 | 885 | 890 | 884 | 884 | 12,000 | 884 |
| 1994-10-27 | 899 | 899 | 890 | 895 | 15,000 | 895 |
| 1994-10-26 | 910 | 910 | 900 | 900 | 45,000 | 900 |
| 1994-10-25 | 890 | 900 | 890 | 900 | 17,000 | 900 |
| 1994-10-24 | 923 | 923 | 900 | 900 | 18,000 | 900 |
| 1994-10-21 | 929 | 929 | 915 | 923 | 28,000 | 923 |
| 1994-10-20 | 938 | 939 | 910 | 930 | 117,000 | 930 |
| 1994-10-19 | 980 | 980 | 949 | 949 | 224,000 | 949 |
| 1994-10-18 | 1,020 | 1,020 | 980 | 980 | 191,000 | 980 |
| 1994-10-17 | 980 | 1,020 | 969 | 1,020 | 132,000 | 1,020 |
| 1994-10-14 | 950 | 987 | 940 | 980 | 176,000 | 980 |
| 1994-10-13 | 891 | 949 | 891 | 949 | 113,000 | 949 |
| 1994-10-12 | 860 | 905 | 860 | 901 | 94,000 | 901 |
| 1994-10-11 | 830 | 850 | 830 | 845 | 36,000 | 845 |
| 1994-10-07 | 810 | 827 | 808 | 810 | 53,000 | 810 |
| 1994-10-06 | 811 | 820 | 811 | 815 | 15,000 | 815 |
| 1994-10-05 | 815 | 820 | 815 | 820 | 10,000 | 820 |
| 1994-10-04 | 830 | 830 | 820 | 820 | 14,000 | 820 |
| 1994-10-03 | 830 | 830 | 820 | 820 | 23,000 | 820 |
| 1994-09-30 | 830 | 840 | 830 | 830 | 51,000 | 830 |
| 1994-09-29 | 811 | 830 | 811 | 830 | 12,000 | 830 |
| 1994-09-28 | 825 | 825 | 802 | 810 | 52,000 | 810 |
| 1994-09-27 | 814 | 830 | 814 | 830 | 121,000 | 830 |
| 1994-09-26 | 810 | 819 | 810 | 814 | 92,000 | 814 |
| 1994-09-22 | 847 | 847 | 838 | 838 | 30,000 | 838 |
| 1994-09-21 | 847 | 855 | 843 | 855 | 63,000 | 855 |
| 1994-09-20 | 852 | 855 | 843 | 855 | 83,000 | 855 |
| 1994-09-19 | 880 | 880 | 860 | 860 | 37,000 | 860 |
| 1994-09-16 | 880 | 880 | 880 | 880 | 11,000 | 880 |
| 1994-09-14 | 900 | 900 | 880 | 880 | 16,000 | 880 |
| 1994-09-13 | 880 | 890 | 875 | 890 | 17,000 | 890 |
| 1994-09-12 | 880 | 880 | 870 | 880 | 12,000 | 880 |
| 1994-09-09 | 920 | 920 | 900 | 900 | 14,000 | 900 |
| 1994-09-08 | 901 | 911 | 900 | 910 | 11,000 | 910 |
| 1994-09-07 | 929 | 929 | 900 | 900 | 17,000 | 900 |
| 1994-09-06 | 930 | 940 | 925 | 930 | 21,000 | 930 |
| 1994-09-05 | 945 | 950 | 940 | 945 | 13,000 | 945 |
| 1994-09-02 | 975 | 975 | 960 | 960 | 20,000 | 960 |
| 1994-09-01 | 975 | 975 | 955 | 955 | 39,000 | 955 |
| 1994-08-31 | 975 | 975 | 975 | 975 | 12,000 | 975 |
| 1994-08-30 | 985 | 985 | 975 | 975 | 7,000 | 975 |
| 1994-08-29 | 976 | 977 | 975 | 975 | 5,000 | 975 |
| 1994-08-26 | 986 | 986 | 973 | 973 | 5,000 | 973 |
| 1994-08-25 | 980 | 986 | 976 | 976 | 5,000 | 976 |
| 1994-08-24 | 990 | 995 | 975 | 980 | 26,000 | 980 |
| 1994-08-23 | 1,010 | 1,010 | 994 | 994 | 15,000 | 994 |
| 1994-08-22 | 990 | 1,040 | 990 | 1,040 | 19,000 | 1,040 |
| 1994-08-19 | 1,040 | 1,040 | 1,000 | 1,030 | 11,000 | 1,030 |
| 1994-08-18 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1994-08-17 | 1,070 | 1,070 | 1,040 | 1,060 | 37,000 | 1,060 |
| 1994-08-16 | 1,040 | 1,080 | 1,040 | 1,070 | 206,000 | 1,070 |
| 1994-08-15 | 1,040 | 1,040 | 1,020 | 1,040 | 35,000 | 1,040 |
| 1994-08-12 | 1,040 | 1,040 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1994-08-11 | 1,030 | 1,040 | 1,030 | 1,040 | 39,000 | 1,040 |
| 1994-08-10 | 1,040 | 1,060 | 1,020 | 1,020 | 166,000 | 1,020 |
| 1994-08-09 | 1,020 | 1,040 | 1,020 | 1,030 | 92,000 | 1,030 |
| 1994-08-08 | 990 | 1,020 | 990 | 1,010 | 8,000 | 1,010 |
| 1994-08-05 | 1,040 | 1,040 | 1,010 | 1,010 | 60,000 | 1,010 |
| 1994-08-04 | 1,000 | 1,030 | 1,000 | 1,030 | 43,000 | 1,030 |
| 1994-08-03 | 975 | 992 | 960 | 991 | 41,000 | 991 |
| 1994-08-02 | 970 | 980 | 970 | 975 | 16,000 | 975 |
| 1994-08-01 | 968 | 970 | 968 | 970 | 3,000 | 970 |
| 1994-07-29 | 952 | 991 | 952 | 988 | 38,000 | 988 |
| 1994-07-28 | 970 | 970 | 960 | 960 | 57,000 | 960 |
| 1994-07-27 | 984 | 984 | 970 | 980 | 33,000 | 980 |
| 1994-07-26 | 970 | 983 | 970 | 983 | 62,000 | 983 |
| 1994-07-25 | 971 | 981 | 971 | 980 | 16,000 | 980 |
| 1994-07-22 | 1,000 | 1,020 | 967 | 981 | 146,000 | 981 |
| 1994-07-21 | 1,010 | 1,040 | 1,010 | 1,010 | 54,000 | 1,010 |
| 1994-07-20 | 1,040 | 1,070 | 1,040 | 1,050 | 222,000 | 1,050 |
| 1994-07-19 | 1,050 | 1,080 | 1,050 | 1,060 | 696,000 | 1,060 |
| 1994-07-18 | 1,020 | 1,040 | 1,010 | 1,040 | 588,000 | 1,040 |
| 1994-07-15 | 1,020 | 1,020 | 999 | 1,000 | 358,000 | 1,000 |
| 1994-07-14 | 965 | 1,030 | 965 | 1,000 | 395,000 | 1,000 |
| 1994-07-13 | 950 | 970 | 950 | 970 | 151,000 | 970 |
| 1994-07-12 | 968 | 970 | 955 | 969 | 74,000 | 969 |
| 1994-07-11 | 971 | 989 | 971 | 985 | 67,000 | 985 |
| 1994-07-08 | 995 | 1,020 | 985 | 989 | 525,000 | 989 |
| 1994-07-07 | 975 | 1,010 | 963 | 998 | 674,000 | 998 |
| 1994-07-06 | 911 | 981 | 910 | 981 | 646,000 | 981 |
| 1994-07-05 | 865 | 881 | 865 | 881 | 13,000 | 881 |
| 1994-07-04 | 875 | 875 | 865 | 875 | 9,000 | 875 |
| 1994-07-01 | 856 | 860 | 851 | 860 | 10,000 | 860 |
| 1994-06-30 | 851 | 860 | 851 | 860 | 20,000 | 860 |
| 1994-06-29 | 865 | 875 | 864 | 870 | 64,000 | 870 |
| 1994-06-28 | 875 | 876 | 865 | 865 | 19,000 | 865 |
| 1994-06-27 | 894 | 894 | 875 | 875 | 30,000 | 875 |
| 1994-06-24 | 870 | 900 | 870 | 900 | 23,000 | 900 |
| 1994-06-23 | 852 | 880 | 852 | 880 | 23,000 | 880 |
| 1994-06-22 | 868 | 870 | 849 | 862 | 19,000 | 862 |
| 1994-06-21 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1994-06-20 | 900 | 900 | 870 | 870 | 13,000 | 870 |
| 1994-06-17 | 899 | 900 | 890 | 900 | 23,000 | 900 |
| 1994-06-16 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1994-06-15 | 881 | 900 | 881 | 900 | 20,000 | 900 |
| 1994-06-14 | 895 | 899 | 890 | 890 | 23,000 | 890 |
| 1994-06-13 | 900 | 900 | 885 | 900 | 12,000 | 900 |
| 1994-06-10 | 899 | 900 | 890 | 900 | 32,000 | 900 |
| 1994-06-09 | 906 | 910 | 890 | 900 | 176,000 | 900 |
| 1994-06-08 | 871 | 900 | 871 | 900 | 27,000 | 900 |
| 1994-06-07 | 889 | 889 | 860 | 860 | 6,000 | 860 |
| 1994-06-06 | 900 | 900 | 885 | 890 | 21,000 | 890 |
| 1994-06-03 | 900 | 900 | 885 | 885 | 31,000 | 885 |
| 1994-06-02 | 910 | 910 | 890 | 890 | 71,000 | 890 |
| 1994-06-01 | 910 | 910 | 890 | 909 | 69,000 | 909 |
| 1994-05-31 | 860 | 910 | 860 | 905 | 238,000 | 905 |
| 1994-05-30 | 852 | 860 | 852 | 860 | 68,000 | 860 |
| 1994-05-27 | 840 | 860 | 840 | 850 | 44,000 | 850 |
| 1994-05-26 | 859 | 859 | 850 | 850 | 16,000 | 850 |
| 1994-05-25 | 855 | 855 | 840 | 855 | 34,000 | 855 |
| 1994-05-24 | 840 | 845 | 840 | 842 | 8,000 | 842 |
| 1994-05-23 | 830 | 840 | 820 | 820 | 19,000 | 820 |
| 1994-05-20 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1994-05-19 | 850 | 863 | 845 | 862 | 39,000 | 862 |
| 1994-05-18 | 851 | 860 | 850 | 860 | 61,000 | 860 |
| 1994-05-17 | 851 | 869 | 851 | 858 | 80,000 | 858 |
| 1994-05-16 | 830 | 850 | 830 | 850 | 20,000 | 850 |
| 1994-05-13 | 820 | 823 | 820 | 823 | 24,000 | 823 |
| 1994-05-12 | 820 | 822 | 818 | 822 | 8,000 | 822 |
| 1994-05-11 | 815 | 823 | 815 | 823 | 18,000 | 823 |
| 1994-05-10 | 809 | 810 | 809 | 810 | 16,000 | 810 |
| 1994-05-09 | 815 | 815 | 810 | 810 | 16,000 | 810 |
| 1994-05-06 | 820 | 820 | 816 | 816 | 16,000 | 816 |
| 1994-05-02 | 820 | 821 | 820 | 821 | 3,000 | 821 |
| 1994-04-28 | 826 | 830 | 826 | 830 | 7,000 | 830 |
| 1994-04-27 | 826 | 830 | 826 | 830 | 16,000 | 830 |
| 1994-04-26 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1994-04-25 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1994-04-22 | 825 | 860 | 822 | 860 | 59,000 | 860 |
| 1994-04-21 | 841 | 841 | 831 | 831 | 8,000 | 831 |
| 1994-04-20 | 840 | 850 | 840 | 841 | 13,000 | 841 |
| 1994-04-19 | 863 | 863 | 855 | 857 | 12,000 | 857 |
| 1994-04-18 | 860 | 860 | 850 | 854 | 18,000 | 854 |
| 1994-04-15 | 850 | 860 | 850 | 850 | 27,000 | 850 |
| 1994-04-14 | 842 | 850 | 842 | 850 | 31,000 | 850 |
| 1994-04-13 | 838 | 850 | 831 | 845 | 43,000 | 845 |
| 1994-04-12 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1994-04-11 | 850 | 850 | 850 | 850 | 33,000 | 850 |
| 1994-04-08 | 880 | 881 | 870 | 870 | 27,000 | 870 |
| 1994-04-07 | 894 | 894 | 889 | 890 | 37,000 | 890 |
| 1994-04-06 | 896 | 904 | 896 | 903 | 113,000 | 903 |
| 1994-04-05 | 885 | 900 | 885 | 900 | 17,000 | 900 |
| 1994-04-04 | 904 | 904 | 885 | 885 | 28,000 | 885 |
| 1994-04-01 | 875 | 894 | 874 | 894 | 37,000 | 894 |
| 1994-03-31 | 875 | 878 | 840 | 860 | 48,000 | 860 |
| 1994-03-30 | 890 | 890 | 861 | 885 | 44,000 | 885 |
| 1994-03-29 | 872 | 895 | 872 | 889 | 38,000 | 889 |
| 1994-03-28 | 865 | 866 | 851 | 866 | 33,000 | 866 |
| 1994-03-25 | 860 | 870 | 848 | 860 | 59,000 | 860 |
| 1994-03-24 | 842 | 855 | 842 | 850 | 21,000 | 850 |
| 1994-03-23 | 852 | 860 | 850 | 850 | 39,000 | 850 |
| 1994-03-22 | 881 | 884 | 870 | 871 | 24,000 | 871 |
| 1994-03-18 | 870 | 910 | 865 | 904 | 91,000 | 904 |
| 1994-03-17 | 853 | 870 | 852 | 860 | 85,000 | 860 |
| 1994-03-16 | 849 | 849 | 835 | 843 | 25,000 | 843 |
| 1994-03-15 | 842 | 848 | 830 | 831 | 286,000 | 831 |
| 1994-03-14 | 849 | 850 | 840 | 840 | 8,000 | 840 |
| 1994-03-11 | 860 | 860 | 840 | 840 | 27,000 | 840 |
| 1994-03-10 | 841 | 849 | 840 | 849 | 12,000 | 849 |
| 1994-03-09 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1994-03-08 | 865 | 865 | 841 | 841 | 7,000 | 841 |
| 1994-03-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1994-03-04 | 840 | 850 | 840 | 850 | 14,000 | 850 |
| 1994-03-03 | 840 | 850 | 840 | 840 | 48,000 | 840 |
| 1994-03-02 | 844 | 855 | 840 | 840 | 32,000 | 840 |
| 1994-03-01 | 822 | 843 | 822 | 842 | 37,000 | 842 |
| 1994-02-28 | 820 | 825 | 820 | 820 | 42,000 | 820 |
| 1994-02-25 | 817 | 817 | 812 | 816 | 64,000 | 816 |
| 1994-02-24 | 808 | 825 | 808 | 825 | 30,000 | 825 |
| 1994-02-23 | 824 | 824 | 800 | 818 | 71,000 | 818 |
| 1994-02-22 | 830 | 830 | 820 | 825 | 41,000 | 825 |
| 1994-02-21 | 839 | 840 | 839 | 840 | 9,000 | 840 |
| 1994-02-18 | 830 | 840 | 830 | 840 | 11,000 | 840 |
| 1994-02-17 | 878 | 878 | 850 | 850 | 12,000 | 850 |
| 1994-02-16 | 862 | 878 | 860 | 878 | 35,000 | 878 |
| 1994-02-15 | 870 | 885 | 860 | 860 | 38,000 | 860 |
| 1994-02-14 | 870 | 880 | 860 | 880 | 11,000 | 880 |
| 1994-02-10 | 900 | 900 | 878 | 890 | 8,000 | 890 |
| 1994-02-09 | 920 | 920 | 900 | 910 | 36,000 | 910 |
| 1994-02-08 | 899 | 935 | 899 | 920 | 79,000 | 920 |
| 1994-02-07 | 880 | 899 | 880 | 899 | 29,000 | 899 |
| 1994-02-04 | 872 | 899 | 872 | 897 | 6,000 | 897 |
| 1994-02-03 | 906 | 906 | 870 | 870 | 23,000 | 870 |
| 1994-02-02 | 871 | 908 | 871 | 908 | 40,000 | 908 |
| 1994-02-01 | 897 | 897 | 870 | 871 | 46,000 | 871 |
| 1994-01-31 | 868 | 887 | 868 | 887 | 38,000 | 887 |
| 1994-01-28 | 809 | 819 | 809 | 818 | 8,000 | 818 |
| 1994-01-27 | 830 | 840 | 819 | 819 | 29,000 | 819 |
| 1994-01-26 | 830 | 840 | 825 | 840 | 40,000 | 840 |
| 1994-01-25 | 801 | 820 | 801 | 820 | 8,000 | 820 |
| 1994-01-24 | 793 | 800 | 793 | 800 | 33,000 | 800 |
| 1994-01-21 | 848 | 860 | 848 | 860 | 35,000 | 860 |
| 1994-01-20 | 855 | 860 | 850 | 851 | 91,000 | 851 |
| 1994-01-19 | 846 | 860 | 846 | 855 | 65,000 | 855 |
| 1994-01-18 | 820 | 858 | 820 | 840 | 36,000 | 840 |
| 1994-01-17 | 820 | 830 | 815 | 830 | 19,000 | 830 |
| 1994-01-14 | 809 | 810 | 809 | 810 | 24,000 | 810 |
| 1994-01-13 | 810 | 810 | 785 | 785 | 15,000 | 785 |
| 1994-01-12 | 802 | 802 | 780 | 800 | 27,000 | 800 |
| 1994-01-11 | 810 | 810 | 800 | 805 | 34,000 | 805 |
| 1994-01-10 | 765 | 806 | 765 | 795 | 27,000 | 795 |
| 1994-01-07 | 755 | 755 | 755 | 755 | 10,000 | 755 |
| 1994-01-06 | 759 | 769 | 745 | 745 | 39,000 | 745 |
| 1994-01-05 | 749 | 759 | 745 | 759 | 49,000 | 759 |
| 1994-01-04 | 749 | 749 | 749 | 749 | 12,000 | 749 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
