6644 大崎電気工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 647 | 647 | 647 | 647 | 6,000 | 647 |
| 1995-12-28 | 670 | 670 | 643 | 643 | 19,000 | 643 |
| 1995-12-27 | 646 | 678 | 646 | 670 | 23,000 | 670 |
| 1995-12-26 | 641 | 646 | 640 | 646 | 16,000 | 646 |
| 1995-12-25 | 650 | 650 | 641 | 641 | 18,000 | 641 |
| 1995-12-22 | 641 | 650 | 641 | 650 | 9,000 | 650 |
| 1995-12-21 | 650 | 660 | 649 | 660 | 32,000 | 660 |
| 1995-12-20 | 640 | 650 | 640 | 650 | 76,000 | 650 |
| 1995-12-19 | 652 | 652 | 633 | 634 | 17,000 | 634 |
| 1995-12-18 | 651 | 652 | 650 | 652 | 13,000 | 652 |
| 1995-12-15 | 669 | 669 | 650 | 665 | 45,000 | 665 |
| 1995-12-14 | 669 | 669 | 664 | 669 | 16,000 | 669 |
| 1995-12-13 | 670 | 670 | 665 | 670 | 22,000 | 670 |
| 1995-12-12 | 672 | 672 | 670 | 670 | 8,000 | 670 |
| 1995-12-11 | 673 | 673 | 666 | 671 | 14,000 | 671 |
| 1995-12-08 | 680 | 680 | 665 | 666 | 33,000 | 666 |
| 1995-12-07 | 670 | 670 | 665 | 670 | 12,000 | 670 |
| 1995-12-06 | 640 | 651 | 635 | 650 | 26,000 | 650 |
| 1995-12-05 | 679 | 680 | 650 | 650 | 32,000 | 650 |
| 1995-12-04 | 672 | 680 | 671 | 671 | 32,000 | 671 |
| 1995-12-01 | 693 | 699 | 670 | 670 | 34,000 | 670 |
| 1995-11-30 | 650 | 700 | 650 | 690 | 208,000 | 690 |
| 1995-11-29 | 630 | 650 | 629 | 650 | 29,000 | 650 |
| 1995-11-28 | 641 | 641 | 629 | 629 | 22,000 | 629 |
| 1995-11-27 | 632 | 637 | 630 | 637 | 25,000 | 637 |
| 1995-11-24 | 638 | 638 | 631 | 631 | 17,000 | 631 |
| 1995-11-22 | 635 | 639 | 630 | 631 | 36,000 | 631 |
| 1995-11-21 | 622 | 630 | 622 | 630 | 28,000 | 630 |
| 1995-11-20 | 601 | 622 | 601 | 620 | 16,000 | 620 |
| 1995-11-17 | 585 | 605 | 585 | 605 | 25,000 | 605 |
| 1995-11-16 | 580 | 590 | 580 | 590 | 18,000 | 590 |
| 1995-11-15 | 595 | 595 | 585 | 590 | 23,000 | 590 |
| 1995-11-14 | 586 | 590 | 585 | 585 | 6,000 | 585 |
| 1995-11-13 | 585 | 590 | 585 | 590 | 7,000 | 590 |
| 1995-11-10 | 599 | 599 | 585 | 585 | 14,000 | 585 |
| 1995-11-09 | 580 | 588 | 580 | 580 | 16,000 | 580 |
| 1995-11-07 | 575 | 589 | 575 | 589 | 7,000 | 589 |
| 1995-11-06 | 572 | 585 | 572 | 585 | 6,000 | 585 |
| 1995-11-02 | 580 | 580 | 580 | 580 | 25,000 | 580 |
| 1995-11-01 | 570 | 571 | 561 | 570 | 11,000 | 570 |
| 1995-10-31 | 595 | 595 | 590 | 590 | 11,000 | 590 |
| 1995-10-30 | 595 | 595 | 590 | 595 | 4,000 | 595 |
| 1995-10-27 | 595 | 610 | 585 | 585 | 9,000 | 585 |
| 1995-10-26 | 605 | 605 | 595 | 595 | 13,000 | 595 |
| 1995-10-25 | 581 | 595 | 581 | 595 | 11,000 | 595 |
| 1995-10-24 | 590 | 597 | 580 | 581 | 7,000 | 581 |
| 1995-10-23 | 590 | 590 | 589 | 589 | 2,000 | 589 |
| 1995-10-20 | 570 | 584 | 569 | 570 | 25,000 | 570 |
| 1995-10-19 | 570 | 575 | 570 | 570 | 21,000 | 570 |
| 1995-10-18 | 580 | 580 | 560 | 561 | 31,000 | 561 |
| 1995-10-17 | 590 | 602 | 580 | 580 | 20,000 | 580 |
| 1995-10-16 | 592 | 605 | 592 | 595 | 21,000 | 595 |
| 1995-10-13 | 593 | 593 | 590 | 590 | 7,000 | 590 |
| 1995-10-12 | 593 | 593 | 593 | 593 | 9,000 | 593 |
| 1995-10-11 | 595 | 595 | 592 | 592 | 7,000 | 592 |
| 1995-10-09 | 602 | 602 | 595 | 602 | 8,000 | 602 |
| 1995-10-06 | 605 | 605 | 590 | 602 | 17,000 | 602 |
| 1995-10-05 | 605 | 609 | 605 | 605 | 10,000 | 605 |
| 1995-10-04 | 602 | 610 | 601 | 605 | 16,000 | 605 |
| 1995-10-03 | 611 | 611 | 600 | 600 | 4,000 | 600 |
| 1995-09-29 | 601 | 611 | 601 | 601 | 5,000 | 601 |
| 1995-09-28 | 597 | 617 | 597 | 617 | 4,000 | 617 |
| 1995-09-27 | 597 | 597 | 592 | 597 | 10,000 | 597 |
| 1995-09-26 | 600 | 600 | 597 | 597 | 15,000 | 597 |
| 1995-09-25 | 620 | 620 | 605 | 605 | 9,000 | 605 |
| 1995-09-22 | 618 | 618 | 600 | 610 | 16,000 | 610 |
| 1995-09-21 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1995-09-20 | 633 | 635 | 621 | 621 | 32,000 | 621 |
| 1995-09-19 | 638 | 640 | 638 | 640 | 9,000 | 640 |
| 1995-09-18 | 666 | 666 | 640 | 640 | 30,000 | 640 |
| 1995-09-14 | 647 | 650 | 640 | 646 | 73,000 | 646 |
| 1995-09-13 | 630 | 630 | 620 | 630 | 10,000 | 630 |
| 1995-09-12 | 637 | 638 | 630 | 630 | 23,000 | 630 |
| 1995-09-11 | 638 | 640 | 638 | 638 | 24,000 | 638 |
| 1995-09-08 | 630 | 647 | 630 | 638 | 28,000 | 638 |
| 1995-09-07 | 625 | 625 | 620 | 625 | 11,000 | 625 |
| 1995-09-06 | 621 | 634 | 620 | 625 | 12,000 | 625 |
| 1995-09-05 | 627 | 637 | 621 | 635 | 6,000 | 635 |
| 1995-09-04 | 649 | 649 | 638 | 639 | 8,000 | 639 |
| 1995-09-01 | 632 | 649 | 631 | 649 | 33,000 | 649 |
| 1995-08-31 | 649 | 655 | 630 | 644 | 29,000 | 644 |
| 1995-08-30 | 630 | 655 | 630 | 655 | 124,000 | 655 |
| 1995-08-29 | 613 | 625 | 613 | 625 | 28,000 | 625 |
| 1995-08-28 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1995-08-25 | 618 | 619 | 612 | 612 | 12,000 | 612 |
| 1995-08-24 | 612 | 619 | 612 | 619 | 8,000 | 619 |
| 1995-08-23 | 610 | 615 | 610 | 611 | 25,000 | 611 |
| 1995-08-22 | 611 | 613 | 610 | 610 | 14,000 | 610 |
| 1995-08-21 | 625 | 625 | 610 | 610 | 10,000 | 610 |
| 1995-08-18 | 634 | 634 | 625 | 625 | 6,000 | 625 |
| 1995-08-17 | 640 | 640 | 631 | 635 | 147,000 | 635 |
| 1995-08-16 | 620 | 660 | 620 | 657 | 62,000 | 657 |
| 1995-08-15 | 610 | 620 | 610 | 620 | 28,000 | 620 |
| 1995-08-14 | 600 | 608 | 590 | 590 | 7,000 | 590 |
| 1995-08-11 | 578 | 590 | 570 | 590 | 14,000 | 590 |
| 1995-08-10 | 600 | 600 | 586 | 586 | 5,000 | 586 |
| 1995-08-08 | 586 | 610 | 586 | 610 | 4,000 | 610 |
| 1995-08-07 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1995-08-04 | 603 | 607 | 595 | 600 | 13,000 | 600 |
| 1995-08-03 | 593 | 610 | 593 | 600 | 25,000 | 600 |
| 1995-08-02 | 590 | 597 | 585 | 591 | 24,000 | 591 |
| 1995-08-01 | 599 | 599 | 585 | 590 | 6,000 | 590 |
| 1995-07-31 | 615 | 615 | 610 | 611 | 12,000 | 611 |
| 1995-07-28 | 615 | 623 | 615 | 623 | 16,000 | 623 |
| 1995-07-27 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1995-07-26 | 617 | 617 | 587 | 587 | 6,000 | 587 |
| 1995-07-25 | 627 | 627 | 627 | 627 | 10,000 | 627 |
| 1995-07-24 | 627 | 627 | 623 | 623 | 3,000 | 623 |
| 1995-07-21 | 629 | 629 | 627 | 627 | 10,000 | 627 |
| 1995-07-20 | 610 | 610 | 599 | 599 | 18,000 | 599 |
| 1995-07-19 | 609 | 615 | 605 | 615 | 20,000 | 615 |
| 1995-07-18 | 647 | 647 | 629 | 629 | 28,000 | 629 |
| 1995-07-17 | 625 | 648 | 625 | 639 | 18,000 | 639 |
| 1995-07-14 | 591 | 615 | 590 | 615 | 33,000 | 615 |
| 1995-07-13 | 590 | 600 | 590 | 591 | 25,000 | 591 |
| 1995-07-12 | 600 | 610 | 580 | 600 | 34,000 | 600 |
| 1995-07-11 | 575 | 595 | 570 | 595 | 18,000 | 595 |
| 1995-07-10 | 579 | 585 | 570 | 570 | 34,000 | 570 |
| 1995-07-07 | 535 | 574 | 530 | 550 | 66,000 | 550 |
| 1995-07-06 | 515 | 515 | 511 | 515 | 35,000 | 515 |
| 1995-07-05 | 510 | 510 | 505 | 507 | 13,000 | 507 |
| 1995-07-04 | 502 | 510 | 502 | 510 | 6,000 | 510 |
| 1995-07-03 | 510 | 510 | 501 | 501 | 6,000 | 501 |
| 1995-06-30 | 502 | 513 | 501 | 513 | 6,000 | 513 |
| 1995-06-29 | 513 | 513 | 500 | 509 | 23,000 | 509 |
| 1995-06-28 | 507 | 510 | 501 | 501 | 18,000 | 501 |
| 1995-06-27 | 515 | 515 | 507 | 507 | 8,000 | 507 |
| 1995-06-26 | 530 | 530 | 510 | 510 | 20,000 | 510 |
| 1995-06-23 | 507 | 520 | 507 | 520 | 18,000 | 520 |
| 1995-06-22 | 509 | 510 | 506 | 506 | 7,000 | 506 |
| 1995-06-21 | 510 | 510 | 510 | 510 | 20,000 | 510 |
| 1995-06-20 | 506 | 506 | 505 | 505 | 5,000 | 505 |
| 1995-06-19 | 501 | 501 | 501 | 501 | 23,000 | 501 |
| 1995-06-16 | 501 | 510 | 501 | 501 | 29,000 | 501 |
| 1995-06-15 | 500 | 500 | 490 | 490 | 51,000 | 490 |
| 1995-06-14 | 499 | 499 | 490 | 490 | 24,000 | 490 |
| 1995-06-13 | 501 | 501 | 487 | 490 | 24,000 | 490 |
| 1995-06-12 | 526 | 530 | 511 | 511 | 14,000 | 511 |
| 1995-06-09 | 530 | 533 | 523 | 530 | 26,000 | 530 |
| 1995-06-08 | 549 | 549 | 536 | 540 | 30,000 | 540 |
| 1995-06-07 | 560 | 563 | 540 | 550 | 9,000 | 550 |
| 1995-06-06 | 561 | 562 | 561 | 562 | 9,000 | 562 |
| 1995-06-05 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 1995-06-02 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1995-06-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-05-31 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 1995-05-30 | 580 | 580 | 571 | 571 | 7,000 | 571 |
| 1995-05-29 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 1995-05-26 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 1995-05-25 | 585 | 590 | 580 | 581 | 14,000 | 581 |
| 1995-05-24 | 593 | 593 | 590 | 593 | 12,000 | 593 |
| 1995-05-23 | 593 | 593 | 592 | 593 | 6,000 | 593 |
| 1995-05-22 | 594 | 597 | 590 | 592 | 16,000 | 592 |
| 1995-05-19 | 600 | 600 | 590 | 590 | 11,000 | 590 |
| 1995-05-18 | 636 | 636 | 623 | 623 | 6,000 | 623 |
| 1995-05-17 | 659 | 659 | 659 | 659 | 17,000 | 659 |
| 1995-05-16 | 650 | 650 | 649 | 649 | 3,000 | 649 |
| 1995-05-15 | 628 | 651 | 628 | 651 | 4,000 | 651 |
| 1995-05-12 | 634 | 634 | 620 | 630 | 11,000 | 630 |
| 1995-05-11 | 638 | 638 | 635 | 635 | 2,000 | 635 |
| 1995-05-10 | 649 | 649 | 639 | 639 | 7,000 | 639 |
| 1995-05-09 | 650 | 650 | 647 | 647 | 4,000 | 647 |
| 1995-05-08 | 640 | 640 | 634 | 639 | 37,000 | 639 |
| 1995-05-02 | 660 | 660 | 655 | 660 | 19,000 | 660 |
| 1995-05-01 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1995-04-28 | 662 | 663 | 660 | 663 | 19,000 | 663 |
| 1995-04-27 | 665 | 665 | 660 | 665 | 24,000 | 665 |
| 1995-04-26 | 665 | 665 | 660 | 661 | 21,000 | 661 |
| 1995-04-25 | 679 | 679 | 661 | 661 | 34,000 | 661 |
| 1995-04-24 | 670 | 670 | 660 | 670 | 54,000 | 670 |
| 1995-04-21 | 679 | 680 | 660 | 660 | 14,000 | 660 |
| 1995-04-20 | 641 | 660 | 641 | 660 | 64,000 | 660 |
| 1995-04-19 | 648 | 650 | 640 | 640 | 12,000 | 640 |
| 1995-04-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-04-17 | 641 | 641 | 640 | 640 | 8,000 | 640 |
| 1995-04-14 | 650 | 665 | 641 | 641 | 25,000 | 641 |
| 1995-04-13 | 651 | 651 | 640 | 640 | 13,000 | 640 |
| 1995-04-12 | 640 | 640 | 640 | 640 | 20,000 | 640 |
| 1995-04-10 | 637 | 650 | 637 | 650 | 11,000 | 650 |
| 1995-04-07 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1995-04-06 | 631 | 635 | 631 | 635 | 3,000 | 635 |
| 1995-04-05 | 622 | 622 | 620 | 621 | 13,000 | 621 |
| 1995-04-04 | 619 | 631 | 619 | 620 | 42,000 | 620 |
| 1995-03-31 | 700 | 700 | 699 | 699 | 15,000 | 699 |
| 1995-03-29 | 691 | 699 | 690 | 699 | 7,000 | 699 |
| 1995-03-27 | 636 | 656 | 636 | 637 | 33,000 | 637 |
| 1995-03-24 | 630 | 635 | 620 | 633 | 61,000 | 633 |
| 1995-03-23 | 650 | 651 | 630 | 640 | 58,000 | 640 |
| 1995-03-22 | 670 | 670 | 655 | 655 | 35,000 | 655 |
| 1995-03-20 | 725 | 725 | 660 | 660 | 69,000 | 660 |
| 1995-03-17 | 735 | 735 | 725 | 725 | 37,000 | 725 |
| 1995-03-16 | 735 | 739 | 735 | 735 | 743,000 | 735 |
| 1995-03-15 | 725 | 730 | 720 | 725 | 27,000 | 725 |
| 1995-03-14 | 714 | 714 | 705 | 710 | 52,000 | 710 |
| 1995-03-13 | 717 | 720 | 710 | 714 | 19,000 | 714 |
| 1995-03-10 | 728 | 730 | 720 | 727 | 46,000 | 727 |
| 1995-03-09 | 726 | 726 | 718 | 718 | 732,000 | 718 |
| 1995-03-08 | 725 | 725 | 716 | 716 | 22,000 | 716 |
| 1995-03-07 | 720 | 730 | 715 | 715 | 17,000 | 715 |
| 1995-03-06 | 712 | 730 | 711 | 720 | 36,000 | 720 |
| 1995-03-03 | 699 | 705 | 691 | 705 | 12,000 | 705 |
| 1995-03-02 | 685 | 710 | 685 | 710 | 11,000 | 710 |
| 1995-03-01 | 691 | 691 | 680 | 687 | 25,000 | 687 |
| 1995-02-28 | 700 | 700 | 691 | 691 | 81,000 | 691 |
| 1995-02-27 | 672 | 692 | 660 | 691 | 154,000 | 691 |
| 1995-02-24 | 690 | 690 | 682 | 682 | 25,000 | 682 |
| 1995-02-23 | 692 | 692 | 685 | 690 | 27,000 | 690 |
| 1995-02-22 | 696 | 700 | 690 | 692 | 20,000 | 692 |
| 1995-02-21 | 691 | 691 | 686 | 690 | 14,000 | 690 |
| 1995-02-20 | 720 | 720 | 695 | 695 | 18,000 | 695 |
| 1995-02-17 | 687 | 710 | 687 | 710 | 23,000 | 710 |
| 1995-02-16 | 705 | 705 | 682 | 696 | 18,000 | 696 |
| 1995-02-15 | 725 | 725 | 705 | 705 | 39,000 | 705 |
| 1995-02-14 | 735 | 735 | 719 | 720 | 31,000 | 720 |
| 1995-02-13 | 722 | 730 | 722 | 726 | 12,000 | 726 |
| 1995-02-10 | 732 | 735 | 730 | 730 | 22,000 | 730 |
| 1995-02-09 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-02-08 | 756 | 756 | 730 | 732 | 9,000 | 732 |
| 1995-02-07 | 755 | 756 | 750 | 756 | 5,000 | 756 |
| 1995-02-06 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1995-02-03 | 765 | 765 | 760 | 760 | 7,000 | 760 |
| 1995-02-02 | 780 | 780 | 765 | 765 | 13,000 | 765 |
| 1995-02-01 | 771 | 780 | 765 | 765 | 20,000 | 765 |
| 1995-01-31 | 768 | 772 | 760 | 770 | 50,000 | 770 |
| 1995-01-30 | 766 | 771 | 755 | 760 | 38,000 | 760 |
| 1995-01-27 | 756 | 765 | 755 | 765 | 12,000 | 765 |
| 1995-01-26 | 770 | 780 | 755 | 755 | 22,000 | 755 |
| 1995-01-25 | 730 | 753 | 730 | 753 | 59,000 | 753 |
| 1995-01-24 | 710 | 737 | 710 | 725 | 53,000 | 725 |
| 1995-01-23 | 778 | 778 | 730 | 730 | 40,000 | 730 |
| 1995-01-20 | 791 | 791 | 769 | 771 | 29,000 | 771 |
| 1995-01-19 | 810 | 810 | 791 | 792 | 41,000 | 792 |
| 1995-01-18 | 802 | 810 | 800 | 800 | 42,000 | 800 |
| 1995-01-17 | 805 | 815 | 805 | 812 | 9,000 | 812 |
| 1995-01-13 | 810 | 814 | 805 | 812 | 83,000 | 812 |
| 1995-01-12 | 812 | 812 | 810 | 810 | 28,000 | 810 |
| 1995-01-11 | 815 | 820 | 812 | 812 | 11,000 | 812 |
| 1995-01-10 | 817 | 817 | 812 | 813 | 19,000 | 813 |
| 1995-01-09 | 822 | 822 | 815 | 816 | 7,000 | 816 |
| 1995-01-06 | 815 | 815 | 810 | 812 | 14,000 | 812 |
| 1995-01-05 | 840 | 840 | 825 | 835 | 29,000 | 835 |
| 1995-01-04 | 825 | 826 | 825 | 826 | 2,000 | 826 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
