6644 大崎電気工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 269 | 270 | 260 | 270 | 6,000 | 270 |
| 1997-12-26 | 282 | 282 | 270 | 270 | 29,000 | 270 |
| 1997-12-25 | 270 | 272 | 242 | 272 | 50,000 | 272 |
| 1997-12-24 | 275 | 280 | 265 | 270 | 27,000 | 270 |
| 1997-12-22 | 305 | 310 | 290 | 290 | 23,000 | 290 |
| 1997-12-19 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 1997-12-18 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 1997-12-17 | 306 | 320 | 305 | 320 | 6,000 | 320 |
| 1997-12-16 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1997-12-15 | 315 | 315 | 305 | 305 | 47,000 | 305 |
| 1997-12-12 | 313 | 313 | 305 | 305 | 48,000 | 305 |
| 1997-12-11 | 317 | 317 | 315 | 315 | 17,000 | 315 |
| 1997-12-10 | 336 | 336 | 320 | 320 | 34,000 | 320 |
| 1997-12-09 | 334 | 334 | 330 | 334 | 10,000 | 334 |
| 1997-12-08 | 348 | 348 | 339 | 339 | 40,000 | 339 |
| 1997-12-05 | 339 | 339 | 339 | 339 | 12,000 | 339 |
| 1997-12-04 | 345 | 345 | 340 | 340 | 19,000 | 340 |
| 1997-12-03 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 1997-12-02 | 340 | 345 | 340 | 344 | 38,000 | 344 |
| 1997-12-01 | 336 | 346 | 336 | 341 | 29,000 | 341 |
| 1997-11-28 | 336 | 340 | 331 | 335 | 16,000 | 335 |
| 1997-11-27 | 350 | 351 | 341 | 341 | 24,000 | 341 |
| 1997-11-26 | 380 | 380 | 372 | 374 | 30,000 | 374 |
| 1997-11-25 | 303 | 305 | 303 | 305 | 37,000 | 305 |
| 1997-11-21 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 1997-11-20 | 371 | 373 | 370 | 372 | 10,000 | 372 |
| 1997-11-19 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 1997-11-18 | 396 | 409 | 395 | 409 | 10,000 | 409 |
| 1997-11-17 | 398 | 399 | 394 | 394 | 23,000 | 394 |
| 1997-11-14 | 390 | 395 | 390 | 390 | 32,000 | 390 |
| 1997-11-13 | 377 | 377 | 366 | 366 | 19,000 | 366 |
| 1997-11-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-11-11 | 370 | 378 | 370 | 378 | 5,000 | 378 |
| 1997-11-10 | 370 | 375 | 370 | 375 | 8,000 | 375 |
| 1997-11-07 | 385 | 395 | 380 | 380 | 22,000 | 380 |
| 1997-11-06 | 401 | 401 | 385 | 385 | 7,000 | 385 |
| 1997-11-05 | 420 | 420 | 406 | 406 | 10,000 | 406 |
| 1997-11-04 | 413 | 413 | 410 | 410 | 5,000 | 410 |
| 1997-10-31 | 401 | 410 | 401 | 408 | 8,000 | 408 |
| 1997-10-29 | 405 | 411 | 405 | 411 | 3,000 | 411 |
| 1997-10-28 | 400 | 400 | 399 | 399 | 10,000 | 399 |
| 1997-10-27 | 423 | 423 | 413 | 413 | 12,000 | 413 |
| 1997-10-24 | 400 | 400 | 398 | 398 | 13,000 | 398 |
| 1997-10-23 | 404 | 405 | 400 | 400 | 13,000 | 400 |
| 1997-10-22 | 398 | 400 | 398 | 400 | 13,000 | 400 |
| 1997-10-21 | 395 | 398 | 395 | 397 | 4,000 | 397 |
| 1997-10-20 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1997-10-17 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1997-10-16 | 390 | 395 | 390 | 390 | 10,000 | 390 |
| 1997-10-15 | 395 | 395 | 381 | 390 | 36,000 | 390 |
| 1997-10-14 | 385 | 394 | 385 | 394 | 23,000 | 394 |
| 1997-10-13 | 400 | 400 | 380 | 380 | 31,000 | 380 |
| 1997-10-09 | 400 | 403 | 400 | 400 | 48,000 | 400 |
| 1997-10-08 | 405 | 405 | 400 | 400 | 50,000 | 400 |
| 1997-10-07 | 394 | 401 | 392 | 392 | 15,000 | 392 |
| 1997-10-06 | 381 | 384 | 381 | 382 | 9,000 | 382 |
| 1997-10-03 | 380 | 385 | 380 | 380 | 7,000 | 380 |
| 1997-10-02 | 357 | 380 | 357 | 380 | 36,000 | 380 |
| 1997-10-01 | 378 | 380 | 351 | 356 | 154,000 | 356 |
| 1997-09-30 | 400 | 402 | 355 | 379 | 254,000 | 379 |
| 1997-09-29 | 445 | 445 | 400 | 400 | 60,000 | 400 |
| 1997-09-26 | 500 | 500 | 460 | 460 | 53,000 | 460 |
| 1997-09-25 | 515 | 515 | 500 | 515 | 7,000 | 515 |
| 1997-09-24 | 520 | 525 | 515 | 515 | 8,000 | 515 |
| 1997-09-22 | 512 | 512 | 500 | 500 | 14,000 | 500 |
| 1997-09-19 | 510 | 510 | 500 | 502 | 21,000 | 502 |
| 1997-09-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-09-17 | 520 | 530 | 500 | 500 | 66,000 | 500 |
| 1997-09-16 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1997-09-12 | 549 | 550 | 526 | 536 | 22,000 | 536 |
| 1997-09-11 | 546 | 556 | 525 | 556 | 16,000 | 556 |
| 1997-09-10 | 550 | 550 | 548 | 548 | 12,000 | 548 |
| 1997-09-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-09-08 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 1997-09-05 | 564 | 564 | 555 | 555 | 19,000 | 555 |
| 1997-09-04 | 565 | 565 | 564 | 564 | 4,000 | 564 |
| 1997-09-03 | 551 | 564 | 550 | 564 | 17,000 | 564 |
| 1997-09-02 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1997-09-01 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-08-29 | 581 | 581 | 570 | 570 | 12,000 | 570 |
| 1997-08-28 | 590 | 590 | 580 | 581 | 4,000 | 581 |
| 1997-08-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-08-26 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1997-08-25 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 1997-08-22 | 600 | 600 | 585 | 585 | 6,000 | 585 |
| 1997-08-21 | 585 | 600 | 585 | 600 | 15,000 | 600 |
| 1997-08-20 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 1997-08-19 | 594 | 594 | 588 | 588 | 15,000 | 588 |
| 1997-08-18 | 599 | 599 | 588 | 588 | 14,000 | 588 |
| 1997-08-15 | 624 | 624 | 614 | 624 | 18,000 | 624 |
| 1997-08-14 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 1997-08-13 | 595 | 595 | 595 | 595 | 12,000 | 595 |
| 1997-08-12 | 585 | 595 | 585 | 595 | 4,000 | 595 |
| 1997-08-08 | 597 | 597 | 595 | 595 | 4,000 | 595 |
| 1997-08-07 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1997-08-06 | 599 | 600 | 595 | 600 | 8,000 | 600 |
| 1997-08-05 | 595 | 610 | 595 | 610 | 10,000 | 610 |
| 1997-08-04 | 645 | 645 | 615 | 615 | 4,000 | 615 |
| 1997-08-01 | 635 | 635 | 635 | 635 | 46,000 | 635 |
| 1997-07-31 | 649 | 649 | 635 | 635 | 12,000 | 635 |
| 1997-07-30 | 652 | 652 | 652 | 652 | 5,000 | 652 |
| 1997-07-29 | 672 | 672 | 671 | 672 | 9,000 | 672 |
| 1997-07-28 | 680 | 690 | 671 | 671 | 19,000 | 671 |
| 1997-07-25 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-07-24 | 643 | 653 | 633 | 653 | 6,000 | 653 |
| 1997-07-23 | 660 | 660 | 650 | 650 | 18,000 | 650 |
| 1997-07-22 | 661 | 663 | 661 | 663 | 8,000 | 663 |
| 1997-07-18 | 680 | 680 | 660 | 660 | 8,000 | 660 |
| 1997-07-17 | 672 | 672 | 660 | 660 | 17,000 | 660 |
| 1997-07-16 | 675 | 675 | 670 | 673 | 12,000 | 673 |
| 1997-07-15 | 698 | 700 | 688 | 688 | 24,000 | 688 |
| 1997-07-14 | 651 | 660 | 651 | 660 | 8,000 | 660 |
| 1997-07-11 | 650 | 655 | 650 | 650 | 17,000 | 650 |
| 1997-07-10 | 664 | 664 | 660 | 660 | 5,000 | 660 |
| 1997-07-09 | 677 | 677 | 665 | 665 | 22,000 | 665 |
| 1997-07-08 | 680 | 690 | 680 | 680 | 7,000 | 680 |
| 1997-07-07 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1997-07-04 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1997-07-03 | 682 | 690 | 682 | 690 | 7,000 | 690 |
| 1997-07-02 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1997-07-01 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 1997-06-30 | 704 | 710 | 700 | 700 | 21,000 | 700 |
| 1997-06-27 | 695 | 704 | 690 | 704 | 16,000 | 704 |
| 1997-06-26 | 700 | 701 | 690 | 700 | 38,000 | 700 |
| 1997-06-25 | 694 | 700 | 685 | 700 | 18,000 | 700 |
| 1997-06-24 | 695 | 700 | 695 | 695 | 7,000 | 695 |
| 1997-06-23 | 687 | 705 | 687 | 705 | 18,000 | 705 |
| 1997-06-20 | 701 | 708 | 700 | 707 | 23,000 | 707 |
| 1997-06-19 | 696 | 701 | 696 | 700 | 22,000 | 700 |
| 1997-06-18 | 699 | 709 | 699 | 709 | 22,000 | 709 |
| 1997-06-17 | 700 | 705 | 695 | 700 | 43,000 | 700 |
| 1997-06-16 | 710 | 718 | 700 | 700 | 18,000 | 700 |
| 1997-06-13 | 700 | 704 | 700 | 700 | 172,000 | 700 |
| 1997-06-12 | 695 | 712 | 695 | 705 | 53,000 | 705 |
| 1997-06-11 | 693 | 700 | 683 | 693 | 129,000 | 693 |
| 1997-06-10 | 690 | 693 | 679 | 693 | 43,000 | 693 |
| 1997-06-09 | 684 | 690 | 684 | 690 | 34,000 | 690 |
| 1997-06-06 | 670 | 694 | 670 | 694 | 56,000 | 694 |
| 1997-06-05 | 675 | 690 | 665 | 690 | 55,000 | 690 |
| 1997-06-04 | 694 | 694 | 680 | 680 | 23,000 | 680 |
| 1997-06-03 | 695 | 696 | 694 | 694 | 14,000 | 694 |
| 1997-06-02 | 700 | 700 | 694 | 694 | 7,000 | 694 |
| 1997-05-30 | 700 | 702 | 697 | 700 | 28,000 | 700 |
| 1997-05-29 | 700 | 705 | 695 | 700 | 29,000 | 700 |
| 1997-05-28 | 700 | 705 | 695 | 705 | 16,000 | 705 |
| 1997-05-27 | 702 | 702 | 694 | 700 | 52,000 | 700 |
| 1997-05-26 | 708 | 708 | 700 | 700 | 26,000 | 700 |
| 1997-05-23 | 709 | 709 | 700 | 709 | 39,000 | 709 |
| 1997-05-22 | 694 | 700 | 690 | 700 | 29,000 | 700 |
| 1997-05-21 | 695 | 701 | 685 | 694 | 54,000 | 694 |
| 1997-05-20 | 695 | 699 | 695 | 695 | 24,000 | 695 |
| 1997-05-19 | 700 | 700 | 691 | 700 | 28,000 | 700 |
| 1997-05-16 | 695 | 700 | 691 | 700 | 44,000 | 700 |
| 1997-05-15 | 710 | 710 | 690 | 699 | 43,000 | 699 |
| 1997-05-14 | 690 | 702 | 690 | 700 | 62,000 | 700 |
| 1997-05-13 | 699 | 702 | 685 | 702 | 46,000 | 702 |
| 1997-05-12 | 698 | 698 | 690 | 694 | 24,000 | 694 |
| 1997-05-09 | 709 | 709 | 694 | 700 | 104,000 | 700 |
| 1997-05-08 | 685 | 718 | 685 | 708 | 77,000 | 708 |
| 1997-05-07 | 675 | 704 | 670 | 703 | 142,000 | 703 |
| 1997-05-06 | 687 | 687 | 672 | 675 | 119,000 | 675 |
| 1997-05-02 | 653 | 677 | 650 | 667 | 82,000 | 667 |
| 1997-05-01 | 635 | 663 | 635 | 663 | 74,000 | 663 |
| 1997-04-30 | 640 | 640 | 630 | 630 | 20,000 | 630 |
| 1997-04-28 | 635 | 645 | 635 | 635 | 34,000 | 635 |
| 1997-04-25 | 635 | 635 | 635 | 635 | 29,000 | 635 |
| 1997-04-24 | 654 | 655 | 635 | 635 | 6,000 | 635 |
| 1997-04-23 | 656 | 660 | 655 | 655 | 62,000 | 655 |
| 1997-04-22 | 630 | 655 | 630 | 655 | 33,000 | 655 |
| 1997-04-21 | 651 | 664 | 650 | 655 | 84,000 | 655 |
| 1997-04-18 | 630 | 650 | 629 | 650 | 67,000 | 650 |
| 1997-04-17 | 605 | 611 | 600 | 611 | 54,000 | 611 |
| 1997-04-16 | 607 | 607 | 605 | 605 | 22,000 | 605 |
| 1997-04-15 | 609 | 609 | 598 | 609 | 30,000 | 609 |
| 1997-04-14 | 575 | 595 | 575 | 595 | 78,000 | 595 |
| 1997-04-11 | 590 | 595 | 580 | 595 | 74,000 | 595 |
| 1997-04-10 | 606 | 606 | 579 | 600 | 24,000 | 600 |
| 1997-04-09 | 590 | 606 | 580 | 606 | 50,000 | 606 |
| 1997-04-08 | 570 | 600 | 565 | 600 | 34,000 | 600 |
| 1997-04-07 | 578 | 579 | 550 | 577 | 29,000 | 577 |
| 1997-04-04 | 582 | 582 | 581 | 581 | 6,000 | 581 |
| 1997-04-03 | 581 | 590 | 581 | 582 | 10,000 | 582 |
| 1997-04-02 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 1997-04-01 | 590 | 591 | 590 | 590 | 15,000 | 590 |
| 1997-03-31 | 595 | 610 | 585 | 610 | 14,000 | 610 |
| 1997-03-28 | 590 | 608 | 590 | 608 | 5,000 | 608 |
| 1997-03-27 | 590 | 590 | 582 | 590 | 25,000 | 590 |
| 1997-03-26 | 586 | 595 | 580 | 590 | 38,000 | 590 |
| 1997-03-25 | 610 | 615 | 600 | 615 | 16,000 | 615 |
| 1997-03-24 | 614 | 615 | 610 | 610 | 6,000 | 610 |
| 1997-03-21 | 605 | 615 | 605 | 615 | 4,000 | 615 |
| 1997-03-19 | 600 | 600 | 580 | 595 | 15,000 | 595 |
| 1997-03-18 | 600 | 610 | 595 | 610 | 28,000 | 610 |
| 1997-03-17 | 595 | 600 | 595 | 600 | 17,000 | 600 |
| 1997-03-14 | 595 | 595 | 587 | 595 | 52,000 | 595 |
| 1997-03-13 | 601 | 601 | 598 | 599 | 15,000 | 599 |
| 1997-03-12 | 604 | 605 | 600 | 605 | 11,000 | 605 |
| 1997-03-11 | 583 | 600 | 583 | 600 | 110,000 | 600 |
| 1997-03-10 | 580 | 590 | 580 | 590 | 106,000 | 590 |
| 1997-03-07 | 578 | 581 | 577 | 580 | 28,000 | 580 |
| 1997-03-06 | 586 | 590 | 578 | 578 | 71,000 | 578 |
| 1997-03-05 | 604 | 604 | 585 | 585 | 289,000 | 585 |
| 1997-03-04 | 606 | 607 | 606 | 606 | 23,000 | 606 |
| 1997-03-03 | 605 | 606 | 605 | 606 | 19,000 | 606 |
| 1997-02-28 | 615 | 615 | 605 | 605 | 23,000 | 605 |
| 1997-02-27 | 624 | 624 | 616 | 621 | 60,000 | 621 |
| 1997-02-26 | 620 | 625 | 620 | 621 | 64,000 | 621 |
| 1997-02-25 | 628 | 629 | 620 | 620 | 32,000 | 620 |
| 1997-02-24 | 630 | 635 | 625 | 630 | 25,000 | 630 |
| 1997-02-21 | 630 | 630 | 625 | 625 | 47,000 | 625 |
| 1997-02-20 | 621 | 635 | 620 | 630 | 47,000 | 630 |
| 1997-02-19 | 616 | 622 | 613 | 622 | 46,000 | 622 |
| 1997-02-18 | 612 | 620 | 611 | 616 | 39,000 | 616 |
| 1997-02-17 | 610 | 611 | 610 | 611 | 16,000 | 611 |
| 1997-02-14 | 616 | 616 | 601 | 610 | 51,000 | 610 |
| 1997-02-13 | 606 | 611 | 595 | 596 | 137,000 | 596 |
| 1997-02-12 | 607 | 611 | 607 | 611 | 18,000 | 611 |
| 1997-02-10 | 606 | 615 | 606 | 615 | 11,000 | 615 |
| 1997-02-07 | 605 | 614 | 605 | 606 | 30,000 | 606 |
| 1997-02-06 | 615 | 615 | 605 | 615 | 27,000 | 615 |
| 1997-02-05 | 639 | 639 | 620 | 635 | 37,000 | 635 |
| 1997-02-04 | 633 | 639 | 630 | 639 | 136,000 | 639 |
| 1997-02-03 | 643 | 643 | 625 | 629 | 34,000 | 629 |
| 1997-01-31 | 633 | 639 | 630 | 634 | 73,000 | 634 |
| 1997-01-30 | 640 | 640 | 631 | 631 | 19,000 | 631 |
| 1997-01-29 | 645 | 645 | 630 | 640 | 21,000 | 640 |
| 1997-01-28 | 635 | 639 | 630 | 639 | 56,000 | 639 |
| 1997-01-27 | 645 | 645 | 635 | 635 | 9,000 | 635 |
| 1997-01-24 | 645 | 645 | 635 | 635 | 38,000 | 635 |
| 1997-01-23 | 656 | 656 | 655 | 655 | 30,000 | 655 |
| 1997-01-22 | 659 | 659 | 657 | 659 | 34,000 | 659 |
| 1997-01-21 | 659 | 659 | 651 | 659 | 43,000 | 659 |
| 1997-01-20 | 679 | 680 | 650 | 660 | 40,000 | 660 |
| 1997-01-17 | 638 | 680 | 637 | 675 | 99,000 | 675 |
| 1997-01-16 | 640 | 648 | 629 | 630 | 86,000 | 630 |
| 1997-01-14 | 599 | 620 | 596 | 620 | 36,000 | 620 |
| 1997-01-13 | 595 | 605 | 590 | 598 | 63,000 | 598 |
| 1997-01-10 | 595 | 595 | 581 | 590 | 76,000 | 590 |
| 1997-01-09 | 590 | 599 | 586 | 586 | 48,000 | 586 |
| 1997-01-08 | 581 | 596 | 581 | 592 | 43,000 | 592 |
| 1997-01-07 | 605 | 615 | 591 | 591 | 57,000 | 591 |
| 1997-01-06 | 599 | 600 | 599 | 600 | 11,000 | 600 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
