6644 大崎電気工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 1998-12-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-12-28 | 370 | 370 | 350 | 350 | 15,000 | 350 |
| 1998-12-25 | 350 | 350 | 350 | 350 | 16,000 | 350 |
| 1998-12-24 | 335 | 340 | 334 | 340 | 14,000 | 340 |
| 1998-12-22 | 325 | 340 | 325 | 340 | 59,000 | 340 |
| 1998-12-21 | 320 | 330 | 311 | 330 | 53,000 | 330 |
| 1998-12-18 | 330 | 330 | 315 | 315 | 19,000 | 315 |
| 1998-12-17 | 331 | 331 | 320 | 320 | 47,000 | 320 |
| 1998-12-16 | 331 | 339 | 330 | 330 | 40,000 | 330 |
| 1998-12-15 | 340 | 340 | 330 | 330 | 50,000 | 330 |
| 1998-12-14 | 340 | 340 | 334 | 334 | 17,000 | 334 |
| 1998-12-11 | 340 | 340 | 331 | 340 | 16,000 | 340 |
| 1998-12-10 | 344 | 348 | 341 | 341 | 18,000 | 341 |
| 1998-12-09 | 343 | 350 | 343 | 350 | 7,000 | 350 |
| 1998-12-08 | 356 | 360 | 355 | 358 | 8,000 | 358 |
| 1998-12-07 | 360 | 360 | 356 | 356 | 24,000 | 356 |
| 1998-12-04 | 350 | 356 | 350 | 356 | 5,000 | 356 |
| 1998-12-03 | 355 | 355 | 350 | 354 | 25,000 | 354 |
| 1998-12-02 | 372 | 372 | 356 | 356 | 5,000 | 356 |
| 1998-12-01 | 352 | 352 | 352 | 352 | 9,000 | 352 |
| 1998-11-30 | 381 | 381 | 370 | 377 | 6,000 | 377 |
| 1998-11-27 | 380 | 395 | 377 | 390 | 34,000 | 390 |
| 1998-11-26 | 356 | 380 | 356 | 379 | 41,000 | 379 |
| 1998-11-25 | 356 | 360 | 355 | 358 | 34,000 | 358 |
| 1998-11-24 | 350 | 360 | 350 | 355 | 22,000 | 355 |
| 1998-11-20 | 347 | 351 | 347 | 351 | 12,000 | 351 |
| 1998-11-19 | 355 | 355 | 350 | 350 | 18,000 | 350 |
| 1998-11-18 | 360 | 365 | 355 | 355 | 18,000 | 355 |
| 1998-11-17 | 350 | 351 | 350 | 350 | 8,000 | 350 |
| 1998-11-16 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 1998-11-13 | 350 | 350 | 332 | 350 | 29,000 | 350 |
| 1998-11-12 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 1998-11-11 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 1998-11-10 | 355 | 355 | 353 | 353 | 5,000 | 353 |
| 1998-11-09 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 1998-11-06 | 348 | 355 | 348 | 355 | 10,000 | 355 |
| 1998-11-05 | 351 | 360 | 347 | 347 | 12,000 | 347 |
| 1998-11-04 | 349 | 350 | 345 | 345 | 25,000 | 345 |
| 1998-10-30 | 331 | 340 | 330 | 330 | 9,000 | 330 |
| 1998-10-29 | 336 | 336 | 331 | 331 | 6,000 | 331 |
| 1998-10-28 | 333 | 336 | 333 | 336 | 11,000 | 336 |
| 1998-10-27 | 331 | 347 | 331 | 347 | 5,000 | 347 |
| 1998-10-26 | 354 | 354 | 330 | 330 | 18,000 | 330 |
| 1998-10-23 | 325 | 330 | 325 | 330 | 15,000 | 330 |
| 1998-10-22 | 331 | 350 | 331 | 345 | 33,000 | 345 |
| 1998-10-21 | 350 | 350 | 331 | 331 | 8,000 | 331 |
| 1998-10-20 | 333 | 340 | 333 | 340 | 8,000 | 340 |
| 1998-10-19 | 330 | 330 | 322 | 329 | 8,000 | 329 |
| 1998-10-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-10-15 | 350 | 350 | 341 | 345 | 29,000 | 345 |
| 1998-10-14 | 338 | 338 | 325 | 330 | 3,000 | 330 |
| 1998-10-13 | 335 | 337 | 320 | 320 | 12,000 | 320 |
| 1998-10-12 | 330 | 338 | 325 | 337 | 9,000 | 337 |
| 1998-10-09 | 320 | 330 | 320 | 320 | 16,000 | 320 |
| 1998-10-08 | 321 | 349 | 318 | 349 | 68,000 | 349 |
| 1998-10-07 | 326 | 326 | 317 | 321 | 65,000 | 321 |
| 1998-10-06 | 327 | 329 | 326 | 326 | 11,000 | 326 |
| 1998-10-05 | 330 | 330 | 329 | 329 | 14,000 | 329 |
| 1998-10-02 | 330 | 330 | 325 | 330 | 16,000 | 330 |
| 1998-10-01 | 331 | 339 | 325 | 330 | 80,000 | 330 |
| 1998-09-30 | 350 | 350 | 331 | 331 | 25,000 | 331 |
| 1998-09-29 | 370 | 372 | 321 | 321 | 9,000 | 321 |
| 1998-09-28 | 368 | 372 | 360 | 365 | 13,000 | 365 |
| 1998-09-25 | 391 | 391 | 366 | 368 | 10,000 | 368 |
| 1998-09-24 | 410 | 419 | 400 | 400 | 56,000 | 400 |
| 1998-09-22 | 343 | 394 | 343 | 394 | 123,000 | 394 |
| 1998-09-21 | 333 | 333 | 330 | 333 | 10,000 | 333 |
| 1998-09-18 | 331 | 335 | 331 | 333 | 47,000 | 333 |
| 1998-09-17 | 345 | 345 | 333 | 333 | 29,000 | 333 |
| 1998-09-16 | 350 | 353 | 345 | 345 | 52,000 | 345 |
| 1998-09-14 | 355 | 357 | 350 | 356 | 62,000 | 356 |
| 1998-09-11 | 366 | 368 | 352 | 365 | 28,000 | 365 |
| 1998-09-10 | 381 | 381 | 380 | 380 | 11,000 | 380 |
| 1998-09-09 | 389 | 389 | 380 | 383 | 33,000 | 383 |
| 1998-09-08 | 391 | 396 | 380 | 389 | 53,000 | 389 |
| 1998-09-07 | 389 | 391 | 380 | 390 | 52,000 | 390 |
| 1998-09-04 | 411 | 411 | 390 | 390 | 42,000 | 390 |
| 1998-09-03 | 440 | 440 | 430 | 435 | 15,000 | 435 |
| 1998-09-02 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1998-09-01 | 395 | 405 | 395 | 405 | 18,000 | 405 |
| 1998-08-31 | 400 | 435 | 400 | 430 | 13,000 | 430 |
| 1998-08-28 | 380 | 400 | 380 | 400 | 35,000 | 400 |
| 1998-08-27 | 421 | 430 | 420 | 430 | 17,000 | 430 |
| 1998-08-26 | 460 | 460 | 445 | 445 | 14,000 | 445 |
| 1998-08-25 | 464 | 464 | 457 | 457 | 7,000 | 457 |
| 1998-08-24 | 462 | 470 | 455 | 470 | 38,000 | 470 |
| 1998-08-21 | 482 | 482 | 460 | 462 | 23,000 | 462 |
| 1998-08-20 | 473 | 483 | 468 | 483 | 37,000 | 483 |
| 1998-08-19 | 477 | 480 | 470 | 478 | 25,000 | 478 |
| 1998-08-18 | 450 | 460 | 450 | 460 | 20,000 | 460 |
| 1998-08-17 | 450 | 450 | 440 | 440 | 29,000 | 440 |
| 1998-08-14 | 450 | 450 | 432 | 435 | 39,000 | 435 |
| 1998-08-13 | 430 | 450 | 428 | 428 | 64,000 | 428 |
| 1998-08-12 | 440 | 440 | 425 | 428 | 44,000 | 428 |
| 1998-08-11 | 470 | 470 | 455 | 455 | 38,000 | 455 |
| 1998-08-10 | 512 | 512 | 480 | 480 | 64,000 | 480 |
| 1998-08-07 | 501 | 525 | 501 | 510 | 243,000 | 510 |
| 1998-08-06 | 475 | 498 | 475 | 498 | 146,000 | 498 |
| 1998-08-05 | 461 | 480 | 460 | 470 | 63,000 | 470 |
| 1998-08-04 | 460 | 480 | 459 | 466 | 154,000 | 466 |
| 1998-08-03 | 439 | 445 | 435 | 444 | 24,000 | 444 |
| 1998-07-31 | 434 | 434 | 431 | 431 | 6,000 | 431 |
| 1998-07-30 | 433 | 433 | 431 | 431 | 6,000 | 431 |
| 1998-07-29 | 425 | 439 | 425 | 439 | 8,000 | 439 |
| 1998-07-28 | 426 | 431 | 425 | 425 | 22,000 | 425 |
| 1998-07-27 | 448 | 448 | 425 | 425 | 14,000 | 425 |
| 1998-07-24 | 425 | 440 | 425 | 430 | 17,000 | 430 |
| 1998-07-23 | 430 | 435 | 430 | 434 | 8,000 | 434 |
| 1998-07-22 | 440 | 440 | 430 | 430 | 7,000 | 430 |
| 1998-07-21 | 446 | 450 | 445 | 445 | 28,000 | 445 |
| 1998-07-17 | 450 | 450 | 440 | 445 | 60,000 | 445 |
| 1998-07-16 | 435 | 445 | 420 | 444 | 67,000 | 444 |
| 1998-07-15 | 435 | 435 | 420 | 435 | 36,000 | 435 |
| 1998-07-14 | 425 | 425 | 415 | 415 | 19,000 | 415 |
| 1998-07-13 | 418 | 418 | 412 | 415 | 8,000 | 415 |
| 1998-07-10 | 430 | 430 | 418 | 418 | 9,000 | 418 |
| 1998-07-09 | 435 | 435 | 425 | 428 | 23,000 | 428 |
| 1998-07-08 | 447 | 448 | 432 | 432 | 31,000 | 432 |
| 1998-07-07 | 437 | 444 | 432 | 432 | 43,000 | 432 |
| 1998-07-06 | 437 | 448 | 435 | 435 | 61,000 | 435 |
| 1998-07-03 | 418 | 427 | 418 | 427 | 34,000 | 427 |
| 1998-07-02 | 425 | 440 | 420 | 426 | 139,000 | 426 |
| 1998-07-01 | 380 | 425 | 380 | 425 | 117,000 | 425 |
| 1998-06-30 | 375 | 392 | 370 | 387 | 51,000 | 387 |
| 1998-06-29 | 360 | 370 | 360 | 365 | 24,000 | 365 |
| 1998-06-26 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 1998-06-25 | 364 | 364 | 360 | 360 | 4,000 | 360 |
| 1998-06-24 | 350 | 364 | 350 | 364 | 31,000 | 364 |
| 1998-06-23 | 366 | 366 | 350 | 350 | 11,000 | 350 |
| 1998-06-22 | 365 | 370 | 365 | 365 | 18,000 | 365 |
| 1998-06-19 | 365 | 365 | 365 | 365 | 62,000 | 365 |
| 1998-06-18 | 378 | 378 | 364 | 365 | 28,000 | 365 |
| 1998-06-17 | 344 | 345 | 342 | 345 | 21,000 | 345 |
| 1998-06-16 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-06-15 | 358 | 360 | 358 | 360 | 30,000 | 360 |
| 1998-06-12 | 333 | 335 | 333 | 333 | 32,000 | 333 |
| 1998-06-11 | 346 | 346 | 340 | 345 | 7,000 | 345 |
| 1998-06-10 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 1998-06-09 | 345 | 350 | 345 | 350 | 13,000 | 350 |
| 1998-06-08 | 335 | 346 | 335 | 346 | 10,000 | 346 |
| 1998-06-05 | 341 | 341 | 340 | 340 | 9,000 | 340 |
| 1998-06-04 | 342 | 344 | 342 | 342 | 6,000 | 342 |
| 1998-06-03 | 351 | 351 | 347 | 347 | 19,000 | 347 |
| 1998-06-02 | 366 | 366 | 360 | 361 | 17,000 | 361 |
| 1998-06-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-05-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-05-28 | 371 | 372 | 360 | 360 | 6,000 | 360 |
| 1998-05-27 | 368 | 379 | 368 | 371 | 6,000 | 371 |
| 1998-05-26 | 380 | 380 | 365 | 370 | 11,000 | 370 |
| 1998-05-25 | 340 | 350 | 340 | 350 | 9,000 | 350 |
| 1998-05-22 | 341 | 341 | 335 | 335 | 13,000 | 335 |
| 1998-05-21 | 355 | 355 | 338 | 338 | 4,000 | 338 |
| 1998-05-20 | 341 | 345 | 341 | 345 | 19,000 | 345 |
| 1998-05-19 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1998-05-15 | 355 | 355 | 342 | 342 | 28,000 | 342 |
| 1998-05-14 | 340 | 341 | 340 | 341 | 5,000 | 341 |
| 1998-05-13 | 348 | 348 | 346 | 348 | 8,000 | 348 |
| 1998-05-12 | 352 | 352 | 348 | 348 | 16,000 | 348 |
| 1998-05-11 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 1998-05-08 | 355 | 355 | 345 | 355 | 14,000 | 355 |
| 1998-05-07 | 370 | 370 | 360 | 360 | 16,000 | 360 |
| 1998-05-06 | 379 | 379 | 365 | 365 | 6,000 | 365 |
| 1998-05-01 | 370 | 370 | 363 | 365 | 14,000 | 365 |
| 1998-04-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1998-04-28 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-04-27 | 382 | 382 | 372 | 372 | 17,000 | 372 |
| 1998-04-23 | 380 | 380 | 372 | 372 | 8,000 | 372 |
| 1998-04-22 | 355 | 380 | 355 | 380 | 6,000 | 380 |
| 1998-04-21 | 365 | 365 | 360 | 360 | 9,000 | 360 |
| 1998-04-20 | 372 | 372 | 370 | 370 | 9,000 | 370 |
| 1998-04-17 | 370 | 370 | 351 | 367 | 7,000 | 367 |
| 1998-04-16 | 390 | 390 | 365 | 365 | 34,000 | 365 |
| 1998-04-15 | 353 | 384 | 353 | 380 | 42,000 | 380 |
| 1998-04-14 | 355 | 356 | 353 | 353 | 4,000 | 353 |
| 1998-04-13 | 384 | 384 | 379 | 380 | 5,000 | 380 |
| 1998-04-10 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 1998-04-09 | 368 | 368 | 353 | 353 | 8,000 | 353 |
| 1998-04-07 | 352 | 361 | 352 | 361 | 11,000 | 361 |
| 1998-04-06 | 331 | 352 | 331 | 352 | 29,000 | 352 |
| 1998-04-03 | 330 | 335 | 330 | 331 | 13,000 | 331 |
| 1998-04-02 | 345 | 350 | 330 | 330 | 24,000 | 330 |
| 1998-04-01 | 364 | 364 | 350 | 350 | 19,000 | 350 |
| 1998-03-31 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 1998-03-30 | 379 | 385 | 362 | 364 | 11,000 | 364 |
| 1998-03-27 | 386 | 386 | 385 | 385 | 7,000 | 385 |
| 1998-03-26 | 376 | 390 | 376 | 388 | 40,000 | 388 |
| 1998-03-25 | 375 | 378 | 375 | 378 | 26,000 | 378 |
| 1998-03-24 | 380 | 380 | 370 | 378 | 20,000 | 378 |
| 1998-03-23 | 381 | 390 | 380 | 383 | 60,000 | 383 |
| 1998-03-20 | 368 | 385 | 365 | 376 | 44,000 | 376 |
| 1998-03-19 | 357 | 365 | 357 | 365 | 5,000 | 365 |
| 1998-03-18 | 369 | 370 | 355 | 356 | 14,000 | 356 |
| 1998-03-17 | 348 | 359 | 347 | 355 | 30,000 | 355 |
| 1998-03-16 | 348 | 359 | 347 | 347 | 14,000 | 347 |
| 1998-03-13 | 340 | 348 | 335 | 345 | 44,000 | 345 |
| 1998-03-12 | 349 | 349 | 343 | 343 | 7,000 | 343 |
| 1998-03-11 | 350 | 350 | 349 | 350 | 7,000 | 350 |
| 1998-03-10 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1998-03-09 | 374 | 374 | 365 | 365 | 11,000 | 365 |
| 1998-03-06 | 350 | 370 | 350 | 370 | 11,000 | 370 |
| 1998-03-05 | 349 | 350 | 349 | 350 | 9,000 | 350 |
| 1998-03-04 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-03-03 | 360 | 363 | 360 | 360 | 20,000 | 360 |
| 1998-03-02 | 347 | 360 | 347 | 360 | 8,000 | 360 |
| 1998-02-27 | 350 | 350 | 342 | 345 | 8,000 | 345 |
| 1998-02-26 | 357 | 357 | 355 | 355 | 9,000 | 355 |
| 1998-02-25 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 1998-02-24 | 345 | 352 | 345 | 350 | 26,000 | 350 |
| 1998-02-23 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 1998-02-20 | 337 | 350 | 337 | 350 | 45,000 | 350 |
| 1998-02-19 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-02-18 | 359 | 359 | 333 | 333 | 42,000 | 333 |
| 1998-02-17 | 360 | 360 | 352 | 352 | 5,000 | 352 |
| 1998-02-16 | 369 | 370 | 369 | 370 | 6,000 | 370 |
| 1998-02-13 | 385 | 385 | 365 | 370 | 54,000 | 370 |
| 1998-02-12 | 389 | 390 | 375 | 380 | 29,000 | 380 |
| 1998-02-10 | 358 | 365 | 358 | 364 | 35,000 | 364 |
| 1998-02-09 | 346 | 355 | 345 | 351 | 40,000 | 351 |
| 1998-02-06 | 332 | 340 | 332 | 340 | 11,000 | 340 |
| 1998-02-05 | 325 | 327 | 325 | 327 | 8,000 | 327 |
| 1998-02-04 | 326 | 330 | 323 | 325 | 28,000 | 325 |
| 1998-02-03 | 337 | 338 | 320 | 321 | 39,000 | 321 |
| 1998-02-02 | 322 | 328 | 322 | 328 | 5,000 | 328 |
| 1998-01-30 | 360 | 360 | 345 | 345 | 13,000 | 345 |
| 1998-01-29 | 380 | 380 | 360 | 360 | 22,000 | 360 |
| 1998-01-28 | 386 | 390 | 373 | 376 | 19,000 | 376 |
| 1998-01-27 | 384 | 384 | 375 | 376 | 46,000 | 376 |
| 1998-01-26 | 370 | 379 | 365 | 379 | 42,000 | 379 |
| 1998-01-23 | 362 | 362 | 360 | 360 | 18,000 | 360 |
| 1998-01-22 | 370 | 370 | 363 | 368 | 57,000 | 368 |
| 1998-01-21 | 363 | 363 | 360 | 360 | 25,000 | 360 |
| 1998-01-20 | 365 | 365 | 353 | 353 | 29,000 | 353 |
| 1998-01-16 | 306 | 317 | 306 | 310 | 5,000 | 310 |
| 1998-01-14 | 301 | 311 | 299 | 311 | 24,000 | 311 |
| 1998-01-13 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-01-12 | 280 | 280 | 261 | 261 | 3,000 | 261 |
| 1998-01-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-01-08 | 291 | 306 | 291 | 300 | 15,000 | 300 |
| 1998-01-07 | 276 | 291 | 276 | 289 | 7,000 | 289 |
| 1998-01-06 | 275 | 275 | 275 | 275 | 9,000 | 275 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
