6644 大崎電気工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 581 | 591 | 579 | 590 | 184,000 | 590 |
| 1996-12-27 | 581 | 599 | 581 | 591 | 148,000 | 591 |
| 1996-12-26 | 600 | 600 | 576 | 580 | 92,000 | 580 |
| 1996-12-25 | 600 | 600 | 581 | 594 | 80,000 | 594 |
| 1996-12-24 | 625 | 625 | 600 | 600 | 96,000 | 600 |
| 1996-12-20 | 610 | 630 | 606 | 615 | 124,000 | 615 |
| 1996-12-19 | 622 | 622 | 610 | 610 | 92,000 | 610 |
| 1996-12-18 | 656 | 656 | 640 | 642 | 42,000 | 642 |
| 1996-12-17 | 670 | 670 | 650 | 651 | 71,000 | 651 |
| 1996-12-16 | 681 | 681 | 670 | 670 | 21,000 | 670 |
| 1996-12-13 | 671 | 690 | 670 | 690 | 43,000 | 690 |
| 1996-12-12 | 670 | 679 | 670 | 670 | 21,000 | 670 |
| 1996-12-11 | 690 | 691 | 669 | 690 | 45,000 | 690 |
| 1996-12-10 | 694 | 700 | 694 | 695 | 22,000 | 695 |
| 1996-12-09 | 703 | 705 | 703 | 704 | 39,000 | 704 |
| 1996-12-06 | 711 | 711 | 700 | 700 | 48,000 | 700 |
| 1996-12-05 | 670 | 709 | 670 | 700 | 39,000 | 700 |
| 1996-12-04 | 670 | 670 | 660 | 660 | 28,000 | 660 |
| 1996-12-03 | 657 | 675 | 657 | 660 | 58,000 | 660 |
| 1996-12-02 | 694 | 695 | 665 | 665 | 40,000 | 665 |
| 1996-11-29 | 697 | 706 | 697 | 697 | 35,000 | 697 |
| 1996-11-28 | 730 | 730 | 705 | 706 | 31,000 | 706 |
| 1996-11-27 | 720 | 730 | 711 | 711 | 13,000 | 711 |
| 1996-11-26 | 725 | 729 | 710 | 720 | 24,000 | 720 |
| 1996-11-25 | 712 | 715 | 705 | 705 | 27,000 | 705 |
| 1996-11-22 | 715 | 715 | 711 | 711 | 10,000 | 711 |
| 1996-11-21 | 730 | 730 | 710 | 711 | 35,000 | 711 |
| 1996-11-20 | 739 | 739 | 709 | 710 | 41,000 | 710 |
| 1996-11-19 | 736 | 736 | 705 | 705 | 47,000 | 705 |
| 1996-11-18 | 739 | 739 | 736 | 736 | 2,000 | 736 |
| 1996-11-15 | 755 | 758 | 738 | 739 | 28,000 | 739 |
| 1996-11-14 | 750 | 752 | 732 | 736 | 60,000 | 736 |
| 1996-11-13 | 751 | 755 | 750 | 750 | 32,000 | 750 |
| 1996-11-12 | 755 | 755 | 751 | 754 | 18,000 | 754 |
| 1996-11-11 | 768 | 768 | 751 | 755 | 30,000 | 755 |
| 1996-11-08 | 755 | 761 | 751 | 758 | 31,000 | 758 |
| 1996-11-07 | 755 | 755 | 755 | 755 | 10,000 | 755 |
| 1996-11-06 | 757 | 757 | 750 | 750 | 40,000 | 750 |
| 1996-11-05 | 770 | 770 | 755 | 756 | 12,000 | 756 |
| 1996-11-01 | 755 | 755 | 755 | 755 | 14,000 | 755 |
| 1996-10-31 | 750 | 760 | 750 | 760 | 36,000 | 760 |
| 1996-10-30 | 760 | 760 | 750 | 760 | 16,000 | 760 |
| 1996-10-29 | 755 | 760 | 755 | 755 | 17,000 | 755 |
| 1996-10-28 | 760 | 775 | 760 | 775 | 10,000 | 775 |
| 1996-10-25 | 760 | 760 | 750 | 750 | 32,000 | 750 |
| 1996-10-24 | 751 | 765 | 750 | 751 | 9,000 | 751 |
| 1996-10-23 | 755 | 755 | 750 | 750 | 14,000 | 750 |
| 1996-10-22 | 755 | 756 | 750 | 755 | 23,000 | 755 |
| 1996-10-21 | 795 | 795 | 765 | 765 | 27,000 | 765 |
| 1996-10-18 | 786 | 805 | 786 | 795 | 54,000 | 795 |
| 1996-10-17 | 769 | 789 | 769 | 779 | 47,000 | 779 |
| 1996-10-16 | 750 | 759 | 745 | 759 | 29,000 | 759 |
| 1996-10-15 | 745 | 745 | 725 | 745 | 65,000 | 745 |
| 1996-10-14 | 750 | 750 | 735 | 735 | 30,000 | 735 |
| 1996-10-11 | 761 | 775 | 750 | 750 | 36,000 | 750 |
| 1996-10-09 | 785 | 785 | 760 | 770 | 16,000 | 770 |
| 1996-10-08 | 800 | 800 | 784 | 785 | 7,000 | 785 |
| 1996-10-07 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1996-10-04 | 790 | 790 | 785 | 785 | 16,000 | 785 |
| 1996-10-03 | 815 | 815 | 790 | 790 | 9,000 | 790 |
| 1996-10-02 | 815 | 815 | 790 | 810 | 22,000 | 810 |
| 1996-10-01 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-09-30 | 820 | 820 | 800 | 800 | 12,000 | 800 |
| 1996-09-27 | 815 | 815 | 795 | 800 | 10,000 | 800 |
| 1996-09-26 | 782 | 805 | 782 | 805 | 37,000 | 805 |
| 1996-09-25 | 810 | 810 | 790 | 790 | 9,000 | 790 |
| 1996-09-24 | 800 | 810 | 800 | 810 | 14,000 | 810 |
| 1996-09-20 | 805 | 805 | 800 | 800 | 10,000 | 800 |
| 1996-09-19 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1996-09-18 | 835 | 835 | 798 | 820 | 23,000 | 820 |
| 1996-09-17 | 802 | 825 | 802 | 825 | 19,000 | 825 |
| 1996-09-13 | 805 | 806 | 796 | 800 | 49,000 | 800 |
| 1996-09-12 | 790 | 795 | 787 | 795 | 55,000 | 795 |
| 1996-09-11 | 800 | 800 | 795 | 795 | 8,000 | 795 |
| 1996-09-10 | 791 | 800 | 790 | 800 | 42,000 | 800 |
| 1996-09-09 | 805 | 810 | 790 | 810 | 26,000 | 810 |
| 1996-09-06 | 821 | 840 | 805 | 815 | 61,000 | 815 |
| 1996-09-05 | 828 | 829 | 820 | 821 | 23,000 | 821 |
| 1996-09-04 | 821 | 830 | 820 | 830 | 20,000 | 830 |
| 1996-09-03 | 838 | 838 | 812 | 821 | 21,000 | 821 |
| 1996-09-02 | 840 | 845 | 820 | 838 | 21,000 | 838 |
| 1996-08-30 | 822 | 860 | 821 | 850 | 67,000 | 850 |
| 1996-08-29 | 816 | 840 | 816 | 824 | 57,000 | 824 |
| 1996-08-28 | 823 | 828 | 815 | 816 | 40,000 | 816 |
| 1996-08-27 | 854 | 854 | 830 | 830 | 19,000 | 830 |
| 1996-08-26 | 870 | 870 | 850 | 861 | 26,000 | 861 |
| 1996-08-23 | 870 | 873 | 856 | 861 | 160,000 | 861 |
| 1996-08-22 | 841 | 860 | 841 | 860 | 85,000 | 860 |
| 1996-08-21 | 830 | 840 | 830 | 840 | 38,000 | 840 |
| 1996-08-20 | 818 | 829 | 815 | 825 | 11,000 | 825 |
| 1996-08-19 | 842 | 842 | 817 | 817 | 20,000 | 817 |
| 1996-08-16 | 835 | 835 | 822 | 833 | 29,000 | 833 |
| 1996-08-15 | 833 | 842 | 810 | 810 | 69,000 | 810 |
| 1996-08-14 | 793 | 825 | 793 | 825 | 70,000 | 825 |
| 1996-08-13 | 758 | 790 | 757 | 780 | 152,000 | 780 |
| 1996-08-12 | 779 | 779 | 768 | 768 | 33,000 | 768 |
| 1996-08-09 | 810 | 810 | 780 | 780 | 45,000 | 780 |
| 1996-08-08 | 815 | 815 | 810 | 810 | 15,000 | 810 |
| 1996-08-07 | 820 | 825 | 808 | 825 | 60,000 | 825 |
| 1996-08-06 | 810 | 810 | 802 | 810 | 38,000 | 810 |
| 1996-08-05 | 826 | 826 | 810 | 810 | 17,000 | 810 |
| 1996-08-02 | 819 | 830 | 810 | 810 | 205,000 | 810 |
| 1996-08-01 | 770 | 770 | 767 | 770 | 123,000 | 770 |
| 1996-07-31 | 803 | 803 | 769 | 774 | 45,000 | 774 |
| 1996-07-30 | 830 | 830 | 803 | 803 | 24,000 | 803 |
| 1996-07-29 | 833 | 843 | 828 | 829 | 70,000 | 829 |
| 1996-07-26 | 830 | 830 | 815 | 830 | 89,000 | 830 |
| 1996-07-25 | 831 | 835 | 816 | 816 | 60,000 | 816 |
| 1996-07-24 | 860 | 860 | 820 | 830 | 50,000 | 830 |
| 1996-07-23 | 861 | 871 | 855 | 860 | 25,000 | 860 |
| 1996-07-22 | 902 | 902 | 870 | 875 | 46,000 | 875 |
| 1996-07-19 | 897 | 910 | 885 | 895 | 234,000 | 895 |
| 1996-07-18 | 878 | 895 | 878 | 894 | 159,000 | 894 |
| 1996-07-17 | 890 | 895 | 875 | 875 | 108,000 | 875 |
| 1996-07-16 | 871 | 875 | 865 | 871 | 63,000 | 871 |
| 1996-07-15 | 880 | 890 | 870 | 880 | 113,000 | 880 |
| 1996-07-12 | 889 | 890 | 875 | 875 | 151,000 | 875 |
| 1996-07-11 | 889 | 890 | 870 | 890 | 85,000 | 890 |
| 1996-07-10 | 900 | 910 | 880 | 890 | 261,000 | 890 |
| 1996-07-09 | 900 | 915 | 900 | 905 | 143,000 | 905 |
| 1996-07-08 | 919 | 920 | 896 | 910 | 81,000 | 910 |
| 1996-07-05 | 939 | 944 | 926 | 935 | 734,000 | 935 |
| 1996-07-04 | 918 | 948 | 911 | 939 | 1,056,000 | 939 |
| 1996-07-03 | 898 | 920 | 889 | 919 | 237,000 | 919 |
| 1996-07-02 | 906 | 916 | 890 | 898 | 196,000 | 898 |
| 1996-07-01 | 907 | 907 | 895 | 901 | 410,000 | 901 |
| 1996-06-28 | 915 | 918 | 905 | 914 | 155,000 | 914 |
| 1996-06-27 | 924 | 936 | 906 | 916 | 518,000 | 916 |
| 1996-06-26 | 888 | 929 | 888 | 929 | 818,000 | 929 |
| 1996-06-25 | 902 | 915 | 888 | 890 | 792,000 | 890 |
| 1996-06-24 | 878 | 899 | 855 | 896 | 740,000 | 896 |
| 1996-06-21 | 880 | 903 | 860 | 862 | 1,290,000 | 862 |
| 1996-06-20 | 790 | 885 | 788 | 882 | 1,530,000 | 882 |
| 1996-06-19 | 779 | 785 | 777 | 785 | 30,000 | 785 |
| 1996-06-18 | 780 | 788 | 780 | 780 | 98,000 | 780 |
| 1996-06-17 | 780 | 781 | 775 | 780 | 132,000 | 780 |
| 1996-06-14 | 777 | 785 | 766 | 781 | 242,000 | 781 |
| 1996-06-13 | 758 | 770 | 755 | 765 | 49,000 | 765 |
| 1996-06-12 | 760 | 760 | 758 | 758 | 30,000 | 758 |
| 1996-06-11 | 750 | 763 | 750 | 760 | 93,000 | 760 |
| 1996-06-10 | 749 | 760 | 736 | 760 | 50,000 | 760 |
| 1996-06-07 | 735 | 750 | 730 | 750 | 88,000 | 750 |
| 1996-06-06 | 726 | 735 | 725 | 735 | 41,000 | 735 |
| 1996-06-05 | 726 | 726 | 720 | 725 | 13,000 | 725 |
| 1996-06-04 | 712 | 722 | 712 | 722 | 20,000 | 722 |
| 1996-06-03 | 727 | 730 | 722 | 722 | 38,000 | 722 |
| 1996-05-31 | 727 | 737 | 727 | 737 | 30,000 | 737 |
| 1996-05-30 | 737 | 737 | 728 | 737 | 17,000 | 737 |
| 1996-05-29 | 731 | 740 | 725 | 730 | 28,000 | 730 |
| 1996-05-28 | 721 | 746 | 721 | 736 | 36,000 | 736 |
| 1996-05-27 | 741 | 741 | 730 | 731 | 99,000 | 731 |
| 1996-05-24 | 750 | 750 | 721 | 721 | 21,000 | 721 |
| 1996-05-23 | 755 | 759 | 752 | 755 | 53,000 | 755 |
| 1996-05-22 | 765 | 765 | 750 | 760 | 20,000 | 760 |
| 1996-05-21 | 770 | 770 | 754 | 755 | 60,000 | 755 |
| 1996-05-20 | 760 | 770 | 759 | 770 | 36,000 | 770 |
| 1996-05-17 | 770 | 770 | 755 | 760 | 47,000 | 760 |
| 1996-05-16 | 765 | 765 | 754 | 755 | 26,000 | 755 |
| 1996-05-15 | 750 | 760 | 750 | 754 | 33,000 | 754 |
| 1996-05-14 | 751 | 766 | 750 | 750 | 54,000 | 750 |
| 1996-05-13 | 768 | 770 | 761 | 761 | 27,000 | 761 |
| 1996-05-10 | 770 | 780 | 770 | 770 | 80,000 | 770 |
| 1996-05-09 | 765 | 780 | 761 | 761 | 52,000 | 761 |
| 1996-05-08 | 765 | 766 | 755 | 765 | 33,000 | 765 |
| 1996-05-07 | 783 | 783 | 765 | 765 | 47,000 | 765 |
| 1996-05-02 | 777 | 784 | 775 | 784 | 115,000 | 784 |
| 1996-05-01 | 780 | 785 | 775 | 779 | 60,000 | 779 |
| 1996-04-30 | 779 | 779 | 772 | 775 | 118,000 | 775 |
| 1996-04-26 | 780 | 784 | 775 | 780 | 119,000 | 780 |
| 1996-04-25 | 770 | 785 | 770 | 780 | 229,000 | 780 |
| 1996-04-24 | 750 | 767 | 744 | 765 | 213,000 | 765 |
| 1996-04-23 | 754 | 765 | 750 | 750 | 106,000 | 750 |
| 1996-04-22 | 747 | 750 | 744 | 749 | 42,000 | 749 |
| 1996-04-19 | 751 | 751 | 742 | 744 | 51,000 | 744 |
| 1996-04-18 | 750 | 754 | 745 | 750 | 81,000 | 750 |
| 1996-04-17 | 749 | 750 | 745 | 748 | 65,000 | 748 |
| 1996-04-16 | 769 | 769 | 756 | 756 | 137,000 | 756 |
| 1996-04-15 | 752 | 753 | 738 | 739 | 74,000 | 739 |
| 1996-04-12 | 760 | 760 | 742 | 742 | 88,000 | 742 |
| 1996-04-11 | 765 | 765 | 751 | 753 | 56,000 | 753 |
| 1996-04-10 | 765 | 781 | 765 | 766 | 406,000 | 766 |
| 1996-04-09 | 740 | 774 | 736 | 765 | 664,000 | 765 |
| 1996-04-08 | 730 | 739 | 730 | 731 | 264,000 | 731 |
| 1996-04-05 | 720 | 725 | 710 | 724 | 64,000 | 724 |
| 1996-04-04 | 706 | 720 | 706 | 710 | 57,000 | 710 |
| 1996-04-03 | 718 | 718 | 700 | 700 | 29,000 | 700 |
| 1996-04-02 | 709 | 710 | 700 | 710 | 36,000 | 710 |
| 1996-04-01 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1996-03-29 | 690 | 690 | 683 | 690 | 3,000 | 690 |
| 1996-03-28 | 700 | 706 | 683 | 683 | 15,000 | 683 |
| 1996-03-27 | 685 | 701 | 685 | 701 | 15,000 | 701 |
| 1996-03-26 | 694 | 700 | 684 | 684 | 43,000 | 684 |
| 1996-03-25 | 715 | 715 | 697 | 697 | 21,000 | 697 |
| 1996-03-22 | 696 | 700 | 696 | 697 | 28,000 | 697 |
| 1996-03-21 | 695 | 699 | 690 | 696 | 19,000 | 696 |
| 1996-03-19 | 698 | 698 | 690 | 695 | 25,000 | 695 |
| 1996-03-18 | 671 | 685 | 671 | 685 | 23,000 | 685 |
| 1996-03-15 | 700 | 700 | 695 | 700 | 25,000 | 700 |
| 1996-03-14 | 651 | 680 | 651 | 680 | 17,000 | 680 |
| 1996-03-13 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1996-03-12 | 654 | 664 | 654 | 664 | 9,000 | 664 |
| 1996-03-11 | 651 | 666 | 651 | 653 | 17,000 | 653 |
| 1996-03-08 | 671 | 671 | 653 | 653 | 26,000 | 653 |
| 1996-03-07 | 653 | 672 | 652 | 671 | 32,000 | 671 |
| 1996-03-06 | 677 | 677 | 651 | 651 | 31,000 | 651 |
| 1996-03-05 | 675 | 678 | 675 | 678 | 15,000 | 678 |
| 1996-03-04 | 686 | 686 | 675 | 675 | 8,000 | 675 |
| 1996-03-01 | 680 | 692 | 680 | 680 | 19,000 | 680 |
| 1996-02-29 | 675 | 680 | 675 | 675 | 18,000 | 675 |
| 1996-02-28 | 685 | 691 | 675 | 685 | 23,000 | 685 |
| 1996-02-27 | 680 | 680 | 675 | 675 | 13,000 | 675 |
| 1996-02-26 | 695 | 698 | 675 | 675 | 42,000 | 675 |
| 1996-02-23 | 693 | 693 | 675 | 675 | 11,000 | 675 |
| 1996-02-22 | 671 | 693 | 671 | 683 | 14,000 | 683 |
| 1996-02-21 | 681 | 691 | 681 | 688 | 38,000 | 688 |
| 1996-02-20 | 670 | 670 | 650 | 667 | 76,000 | 667 |
| 1996-02-19 | 697 | 697 | 675 | 682 | 69,000 | 682 |
| 1996-02-16 | 700 | 712 | 697 | 700 | 24,000 | 700 |
| 1996-02-15 | 727 | 727 | 695 | 695 | 49,000 | 695 |
| 1996-02-14 | 718 | 729 | 717 | 718 | 61,000 | 718 |
| 1996-02-13 | 738 | 738 | 728 | 728 | 24,000 | 728 |
| 1996-02-09 | 731 | 750 | 725 | 733 | 157,000 | 733 |
| 1996-02-08 | 716 | 730 | 715 | 730 | 65,000 | 730 |
| 1996-02-07 | 718 | 730 | 715 | 715 | 84,000 | 715 |
| 1996-02-06 | 734 | 734 | 711 | 719 | 74,000 | 719 |
| 1996-02-05 | 734 | 744 | 728 | 737 | 457,000 | 737 |
| 1996-02-02 | 706 | 730 | 706 | 720 | 405,000 | 720 |
| 1996-02-01 | 699 | 705 | 691 | 705 | 248,000 | 705 |
| 1996-01-31 | 679 | 690 | 675 | 690 | 149,000 | 690 |
| 1996-01-30 | 681 | 681 | 675 | 677 | 80,000 | 677 |
| 1996-01-29 | 690 | 690 | 675 | 680 | 68,000 | 680 |
| 1996-01-26 | 699 | 699 | 685 | 690 | 174,000 | 690 |
| 1996-01-25 | 688 | 698 | 688 | 697 | 22,000 | 697 |
| 1996-01-24 | 689 | 689 | 674 | 678 | 9,000 | 678 |
| 1996-01-23 | 680 | 690 | 680 | 690 | 13,000 | 690 |
| 1996-01-22 | 674 | 690 | 674 | 690 | 3,000 | 690 |
| 1996-01-19 | 682 | 682 | 668 | 671 | 42,000 | 671 |
| 1996-01-18 | 695 | 697 | 680 | 682 | 39,000 | 682 |
| 1996-01-17 | 699 | 700 | 694 | 695 | 69,000 | 695 |
| 1996-01-16 | 700 | 700 | 690 | 696 | 51,000 | 696 |
| 1996-01-12 | 682 | 690 | 682 | 690 | 22,000 | 690 |
| 1996-01-11 | 689 | 689 | 680 | 680 | 42,000 | 680 |
| 1996-01-10 | 690 | 690 | 680 | 689 | 48,000 | 689 |
| 1996-01-09 | 680 | 685 | 679 | 684 | 48,000 | 684 |
| 1996-01-08 | 677 | 690 | 675 | 680 | 39,000 | 680 |
| 1996-01-05 | 680 | 680 | 670 | 675 | 54,000 | 675 |
| 1996-01-04 | 671 | 675 | 670 | 675 | 7,000 | 675 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
