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
1994-12-308348348258258,000825
1994-12-298408408218216,000821
1994-12-288608608588586,000858
1994-12-2785086085085927,000859
1994-12-2684085084085040,000850
1994-12-2281383081383050,000830
1994-12-2181082081081223,000812
1994-12-2082482481081718,000817
1994-12-198308308258254,000825
1994-12-168348348308306,000830
1994-12-1582884082882921,000829
1994-12-148188188188186,000818
1994-12-128788788688685,000868
1994-12-0987388286886830,000868
1994-12-0886088385088334,000883
1994-12-0787087086086016,000860
1994-12-0684688083288029,000880
1994-12-0588188986186150,000861
1994-12-02860880855873161,000873
1994-12-01795839795839193,000839
1994-11-30798804789793128,000793
1994-11-2979279579079430,000794
1994-11-2881081079179322,000793
1994-11-2581481480080014,000800
1994-11-2481581579080035,000800
1994-11-2282082081581736,000817
1994-11-2182882882682654,000826
1994-11-1883883883083818,000838
1994-11-178408408408402,000840
1994-11-1682684082683060,000830
1994-11-15830835825825113,000825
1994-11-1482182182082026,000820
1994-11-1184084082082520,000825
1994-11-108408408408403,000840
1994-11-0985085084084126,000841
1994-11-088538608538604,000860
1994-11-078698698608608,000860
1994-11-0486787086786813,000868
1994-11-0287887886086224,000862
1994-11-019019018888883,000888
1994-10-318948948918915,000891
1994-10-2888589088488412,000884
1994-10-2789989989089515,000895
1994-10-2691091090090045,000900
1994-10-2589090089090017,000900
1994-10-2492392390090018,000900
1994-10-2192992991592328,000923
1994-10-20938939910930117,000930
1994-10-19980980949949224,000949
1994-10-181,0201,020980980191,000980
1994-10-179801,0209691,020132,0001,020
1994-10-14950987940980176,000980
1994-10-13891949891949113,000949
1994-10-1286090586090194,000901
1994-10-1183085083084536,000845
1994-10-0781082780881053,000810
1994-10-0681182081181515,000815
1994-10-0581582081582010,000820
1994-10-0483083082082014,000820
1994-10-0383083082082023,000820
1994-09-3083084083083051,000830
1994-09-2981183081183012,000830
1994-09-2882582580281052,000810
1994-09-27814830814830121,000830
1994-09-2681081981081492,000814
1994-09-2284784783883830,000838
1994-09-2184785584385563,000855
1994-09-2085285584385583,000855
1994-09-1988088086086037,000860
1994-09-1688088088088011,000880
1994-09-1490090088088016,000880
1994-09-1388089087589017,000890
1994-09-1288088087088012,000880
1994-09-0992092090090014,000900
1994-09-0890191190091011,000910
1994-09-0792992990090017,000900
1994-09-0693094092593021,000930
1994-09-0594595094094513,000945
1994-09-0297597596096020,000960
1994-09-0197597595595539,000955
1994-08-3197597597597512,000975
1994-08-309859859759757,000975
1994-08-299769779759755,000975
1994-08-269869869739735,000973
1994-08-259809869769765,000976
1994-08-2499099597598026,000980
1994-08-231,0101,01099499415,000994
1994-08-229901,0409901,04019,0001,040
1994-08-191,0401,0401,0001,03011,0001,030
1994-08-181,0201,0501,0201,0504,0001,050
1994-08-171,0701,0701,0401,06037,0001,060
1994-08-161,0401,0801,0401,070206,0001,070
1994-08-151,0401,0401,0201,04035,0001,040
1994-08-121,0401,0401,0201,02031,0001,020
1994-08-111,0301,0401,0301,04039,0001,040
1994-08-101,0401,0601,0201,020166,0001,020
1994-08-091,0201,0401,0201,03092,0001,030
1994-08-089901,0209901,0108,0001,010
1994-08-051,0401,0401,0101,01060,0001,010
1994-08-041,0001,0301,0001,03043,0001,030
1994-08-0397599296099141,000991
1994-08-0297098097097516,000975
1994-08-019689709689703,000970
1994-07-2995299195298838,000988
1994-07-2897097096096057,000960
1994-07-2798498497098033,000980
1994-07-2697098397098362,000983
1994-07-2597198197198016,000980
1994-07-221,0001,020967981146,000981
1994-07-211,0101,0401,0101,01054,0001,010
1994-07-201,0401,0701,0401,050222,0001,050
1994-07-191,0501,0801,0501,060696,0001,060
1994-07-181,0201,0401,0101,040588,0001,040
1994-07-151,0201,0209991,000358,0001,000
1994-07-149651,0309651,000395,0001,000
1994-07-13950970950970151,000970
1994-07-1296897095596974,000969
1994-07-1197198997198567,000985
1994-07-089951,020985989525,000989
1994-07-079751,010963998674,000998
1994-07-06911981910981646,000981
1994-07-0586588186588113,000881
1994-07-048758758658759,000875
1994-07-0185686085186010,000860
1994-06-3085186085186020,000860
1994-06-2986587586487064,000870
1994-06-2887587686586519,000865
1994-06-2789489487587530,000875
1994-06-2487090087090023,000900
1994-06-2385288085288023,000880
1994-06-2286887084986219,000862
1994-06-218808808708703,000870
1994-06-2090090087087013,000870
1994-06-1789990089090023,000900
1994-06-168999008999003,000900
1994-06-1588190088190020,000900
1994-06-1489589989089023,000890
1994-06-1390090088590012,000900
1994-06-1089990089090032,000900
1994-06-09906910890900176,000900
1994-06-0887190087190027,000900
1994-06-078898898608606,000860
1994-06-0690090088589021,000890
1994-06-0390090088588531,000885
1994-06-0291091089089071,000890
1994-06-0191091089090969,000909
1994-05-31860910860905238,000905
1994-05-3085286085286068,000860
1994-05-2784086084085044,000850
1994-05-2685985985085016,000850
1994-05-2585585584085534,000855
1994-05-248408458408428,000842
1994-05-2383084082082019,000820
1994-05-2085085084084013,000840
1994-05-1985086384586239,000862
1994-05-1885186085086061,000860
1994-05-1785186985185880,000858
1994-05-1683085083085020,000850
1994-05-1382082382082324,000823
1994-05-128208228188228,000822
1994-05-1181582381582318,000823
1994-05-1080981080981016,000810
1994-05-0981581581081016,000810
1994-05-0682082081681616,000816
1994-05-028208218208213,000821
1994-04-288268308268307,000830
1994-04-2782683082683016,000830
1994-04-268308308308305,000830
1994-04-258408408408406,000840
1994-04-2282586082286059,000860
1994-04-218418418318318,000831
1994-04-2084085084084113,000841
1994-04-1986386385585712,000857
1994-04-1886086085085418,000854
1994-04-1585086085085027,000850
1994-04-1484285084285031,000850
1994-04-1383885083184543,000845
1994-04-128408408408405,000840
1994-04-1185085085085033,000850
1994-04-0888088187087027,000870
1994-04-0789489488989037,000890
1994-04-06896904896903113,000903
1994-04-0588590088590017,000900
1994-04-0490490488588528,000885
1994-04-0187589487489437,000894
1994-03-3187587884086048,000860
1994-03-3089089086188544,000885
1994-03-2987289587288938,000889
1994-03-2886586685186633,000866
1994-03-2586087084886059,000860
1994-03-2484285584285021,000850
1994-03-2385286085085039,000850
1994-03-2288188487087124,000871
1994-03-1887091086590491,000904
1994-03-1785387085286085,000860
1994-03-1684984983584325,000843
1994-03-15842848830831286,000831
1994-03-148498508408408,000840
1994-03-1186086084084027,000840
1994-03-1084184984084912,000849
1994-03-098418418418411,000841
1994-03-088658658418417,000841
1994-03-078608608608602,000860
1994-03-0484085084085014,000850
1994-03-0384085084084048,000840
1994-03-0284485584084032,000840
1994-03-0182284382284237,000842
1994-02-2882082582082042,000820
1994-02-2581781781281664,000816
1994-02-2480882580882530,000825
1994-02-2382482480081871,000818
1994-02-2283083082082541,000825
1994-02-218398408398409,000840
1994-02-1883084083084011,000840
1994-02-1787887885085012,000850
1994-02-1686287886087835,000878
1994-02-1587088586086038,000860
1994-02-1487088086088011,000880
1994-02-109009008788908,000890
1994-02-0992092090091036,000910
1994-02-0889993589992079,000920
1994-02-0788089988089929,000899
1994-02-048728998728976,000897
1994-02-0390690687087023,000870
1994-02-0287190887190840,000908
1994-02-0189789787087146,000871
1994-01-3186888786888738,000887
1994-01-288098198098188,000818
1994-01-2783084081981929,000819
1994-01-2683084082584040,000840
1994-01-258018208018208,000820
1994-01-2479380079380033,000800
1994-01-2184886084886035,000860
1994-01-2085586085085191,000851
1994-01-1984686084685565,000855
1994-01-1882085882084036,000840
1994-01-1782083081583019,000830
1994-01-1480981080981024,000810
1994-01-1381081078578515,000785
1994-01-1280280278080027,000800
1994-01-1181081080080534,000805
1994-01-1076580676579527,000795
1994-01-0775575575575510,000755
1994-01-0675976974574539,000745
1994-01-0574975974575949,000759
1994-01-0474974974974912,000749

分割・併合履歴 : [1991-09-25]1株→1.2株