6644 大崎電気工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	438	438	430	430	23,000	430
1999-12-29	440	445	435	436	20,000	436
1999-12-28	455	455	435	435	36,000	435
1999-12-27	460	461	455	455	20,000	455
1999-12-24	476	476	458	464	46,000	464
1999-12-22	459	460	455	455	34,000	455
1999-12-21	461	461	460	460	18,000	460
1999-12-20	514	514	461	462	38,000	462
1999-12-17	450	479	450	479	45,000	479
1999-12-16	464	464	455	455	20,000	455
1999-12-15	473	481	458	460	51,000	460
1999-12-14	461	481	460	463	22,000	463
1999-12-13	473	473	455	457	41,000	457
1999-12-10	480	486	475	475	55,000	475
1999-12-09	500	500	495	495	6,000	495
1999-12-08	501	506	499	500	30,000	500
1999-12-07	484	491	473	490	43,000	490
1999-12-06	488	488	470	485	56,000	485
1999-12-03	493	493	477	489	38,000	489
1999-12-02	500	501	498	498	22,000	498
1999-12-01	505	505	498	500	62,000	500
1999-11-30	514	514	506	506	53,000	506
1999-11-29	519	519	510	512	53,000	512
1999-11-26	538	538	520	520	113,000	520
1999-11-25	526	538	526	535	108,000	535
1999-11-24	519	535	513	531	175,000	531
1999-11-22	533	540	520	520	31,000	520
1999-11-19	522	528	521	523	51,000	523
1999-11-18	520	529	511	511	33,000	511
1999-11-17	498	501	497	497	94,000	497
1999-11-16	500	505	495	497	99,000	497
1999-11-15	548	551	523	523	139,000	523
1999-11-12	501	534	501	528	34,000	528
1999-11-11	524	524	487	488	161,000	488
1999-11-10	538	538	515	524	144,000	524
1999-11-09	590	590	510	528	397,000	528
1999-11-08	615	630	590	590	601,000	590
1999-11-05	570	608	566	605	551,000	605
1999-11-04	564	570	548	564	267,000	564
1999-11-02	545	565	535	565	266,000	565
1999-11-01	550	550	540	545	93,000	545
1999-10-29	540	548	530	545	173,000	545
1999-10-28	530	541	521	540	131,000	540
1999-10-27	530	555	520	529	289,000	529
1999-10-26	505	518	498	518	70,000	518
1999-10-25	497	500	487	495	21,000	495
1999-10-22	497	501	492	500	57,000	500
1999-10-21	496	507	496	500	35,000	500
1999-10-20	500	520	496	496	36,000	496
1999-10-19	479	482	475	481	45,000	481
1999-10-18	475	483	475	480	65,000	480
1999-10-15	505	505	500	500	53,000	500
1999-10-14	500	505	491	501	38,000	501
1999-10-13	511	512	494	500	41,000	500
1999-10-12	510	512	503	512	117,000	512
1999-10-08	470	480	466	470	22,000	470
1999-10-07	465	475	465	475	22,000	475
1999-10-06	465	475	460	473	16,000	473
1999-10-05	462	467	460	460	28,000	460
1999-10-04	464	464	461	461	21,000	461
1999-10-01	460	465	460	465	52,000	465
1999-09-30	480	498	474	490	18,000	490
1999-09-29	485	485	471	475	8,000	475
1999-09-28	508	508	475	482	24,000	482
1999-09-27	468	495	456	495	62,000	495
1999-09-24	475	479	463	470	45,000	470
1999-09-22	450	471	450	471	32,000	471
1999-09-21	494	494	480	485	25,000	485
1999-09-20	500	500	480	481	22,000	481
1999-09-17	481	482	471	480	29,000	480
1999-09-16	473	488	471	472	20,000	472
1999-09-14	480	480	468	470	90,000	470
1999-09-13	500	511	490	490	54,000	490
1999-09-10	512	512	507	509	74,000	509
1999-09-09	520	520	507	508	45,000	508
1999-09-08	501	513	500	506	71,000	506
1999-09-07	510	510	491	499	30,000	499
1999-09-06	490	510	487	487	24,000	487
1999-09-03	480	482	477	482	13,000	482
1999-09-02	500	500	477	480	32,000	480
1999-09-01	510	510	498	500	39,000	500
1999-08-31	509	510	509	510	8,000	510
1999-08-30	510	510	490	490	15,000	490
1999-08-27	489	513	478	480	46,000	480
1999-08-26	510	510	480	484	46,000	484
1999-08-25	510	510	501	501	4,000	501
1999-08-24	520	520	501	514	16,000	514
1999-08-23	497	505	497	498	29,000	498
1999-08-20	521	521	500	500	36,000	500
1999-08-19	510	531	510	521	98,000	521
1999-08-18	545	546	530	540	132,000	540
1999-08-17	520	548	520	548	227,000	548
1999-08-16	525	530	521	529	180,000	529
1999-08-13	518	535	501	520	422,000	520
1999-08-12	463	518	463	512	249,000	512
1999-08-11	450	474	448	468	79,000	468
1999-08-10	445	445	444	445	33,000	445
1999-08-09	444	445	444	445	28,000	445
1999-08-06	460	460	445	445	93,000	445
1999-08-05	470	470	463	465	14,000	465
1999-08-04	462	475	462	474	44,000	474
1999-08-03	485	485	477	477	41,000	477
1999-08-02	465	480	460	480	41,000	480
1999-07-30	461	462	461	462	34,000	462
1999-07-29	475	475	456	461	13,000	461
1999-07-28	480	480	475	475	5,000	475
1999-07-27	488	488	470	470	22,000	470
1999-07-26	467	468	465	468	14,000	468
1999-07-23	470	470	450	457	49,000	457
1999-07-22	490	490	470	470	20,000	470
1999-07-21	500	500	491	497	91,000	497
1999-07-19	494	500	489	495	54,000	495
1999-07-16	499	505	490	491	110,000	491
1999-07-15	500	514	494	495	138,000	495
1999-07-14	480	494	480	494	77,000	494
1999-07-13	475	485	475	481	62,000	481
1999-07-12	480	485	472	472	47,000	472
1999-07-09	475	480	470	478	51,000	478
1999-07-08	475	485	471	475	75,000	475
1999-07-07	461	470	460	470	77,000	470
1999-07-06	465	465	455	455	54,000	455
1999-07-05	463	465	460	460	36,000	460
1999-07-02	455	465	453	453	31,000	453
1999-07-01	464	464	450	453	56,000	453
1999-06-30	462	464	456	461	42,000	461
1999-06-29	465	465	455	459	33,000	459
1999-06-28	468	468	456	456	75,000	456
1999-06-25	447	450	438	438	22,000	438
1999-06-24	465	469	445	457	55,000	457
1999-06-23	450	470	447	460	108,000	460
1999-06-22	446	446	439	445	24,000	445
1999-06-21	445	447	440	445	53,000	445
1999-06-18	435	440	435	440	17,000	440
1999-06-17	445	445	433	439	16,000	439
1999-06-16	445	445	440	442	21,000	442
1999-06-15	443	449	430	430	62,000	430
1999-06-14	440	440	430	437	23,000	437
1999-06-11	435	439	430	430	34,000	430
1999-06-10	410	430	410	430	27,000	430
1999-06-09	410	420	410	411	4,000	411
1999-06-08	403	410	403	410	15,000	410
1999-06-07	406	420	406	415	13,000	415
1999-06-04	401	406	400	406	14,000	406
1999-06-03	400	410	390	400	14,000	400
1999-06-02	410	410	400	400	11,000	400
1999-06-01	390	405	386	405	15,000	405
1999-05-31	396	398	390	390	12,000	390
1999-05-28	403	410	395	395	20,000	395
1999-05-27	415	419	405	405	15,000	405
1999-05-26	420	420	409	420	9,000	420
1999-05-25	410	414	409	409	19,000	409
1999-05-24	404	409	404	409	5,000	409
1999-05-21	408	408	401	404	26,000	404
1999-05-20	401	410	401	409	24,000	409
1999-05-19	425	425	406	406	21,000	406
1999-05-18	427	439	427	427	17,000	427
1999-05-17	450	450	440	441	29,000	441
1999-05-14	440	443	435	442	31,000	442
1999-05-13	438	443	435	435	16,000	435
1999-05-12	440	449	435	435	45,000	435
1999-05-11	440	455	439	450	112,000	450
1999-05-10	438	440	437	440	15,000	440
1999-05-07	447	447	435	435	40,000	435
1999-05-06	441	442	435	435	14,000	435
1999-04-30	445	445	427	432	22,000	432
1999-04-28	421	447	421	445	110,000	445
1999-04-27	432	432	421	424	67,000	424
1999-04-26	429	440	426	435	84,000	435
1999-04-23	425	430	423	424	73,000	424
1999-04-22	405	420	400	419	39,000	419
1999-04-21	408	410	395	405	8,000	405
1999-04-20	397	405	385	405	39,000	405
1999-04-19	419	420	410	412	20,000	412
1999-04-16	407	425	407	419	43,000	419
1999-04-15	430	433	417	417	68,000	417
1999-04-14	412	420	405	405	30,000	405
1999-04-13	416	421	415	420	22,000	420
1999-04-12	424	424	411	416	32,000	416
1999-04-09	429	430	419	423	85,000	423
1999-04-08	433	433	411	419	145,000	419
1999-04-07	410	438	407	435	214,000	435
1999-04-06	378	383	373	380	48,000	380
1999-04-05	350	373	350	373	71,000	373
1999-04-02	374	375	370	370	20,000	370
1999-04-01	370	375	370	373	48,000	373
1999-03-31	365	369	362	362	8,000	362
1999-03-30	360	360	355	355	7,000	355
1999-03-29	360	360	345	345	16,000	345
1999-03-26	360	370	360	365	29,000	365
1999-03-25	368	370	361	364	25,000	364
1999-03-24	360	362	360	360	13,000	360
1999-03-23	368	370	368	368	27,000	368
1999-03-19	367	370	366	370	19,000	370
1999-03-18	373	373	362	362	35,000	362
1999-03-17	369	378	363	368	70,000	368
1999-03-16	360	370	360	362	32,000	362
1999-03-15	370	370	360	370	39,000	370
1999-03-12	361	365	357	357	48,000	357
1999-03-11	355	367	355	366	29,000	366
1999-03-10	355	359	353	355	47,000	355
1999-03-09	359	359	353	355	28,000	355
1999-03-08	357	364	356	356	48,000	356
1999-03-05	355	355	350	353	44,000	353
1999-03-04	342	354	342	350	45,000	350
1999-03-03	336	343	335	342	45,000	342
1999-03-02	343	343	337	337	14,000	337
1999-03-01	333	348	333	343	21,000	343
1999-02-26	345	345	333	333	15,000	333
1999-02-25	330	330	327	327	11,000	327
1999-02-24	324	329	324	326	17,000	326
1999-02-23	324	329	323	323	11,000	323
1999-02-22	323	323	316	320	25,000	320
1999-02-19	321	325	320	322	33,000	322
1999-02-18	328	328	323	323	7,000	323
1999-02-17	330	330	320	323	47,000	323
1999-02-16	326	329	326	329	18,000	329
1999-02-15	340	345	325	326	47,000	326
1999-02-12	326	328	323	325	23,000	325
1999-02-10	325	325	322	325	33,000	325
1999-02-09	334	335	328	328	35,000	328
1999-02-08	334	336	334	334	12,000	334
1999-02-05	340	341	333	337	19,000	337
1999-02-04	346	350	346	346	30,000	346
1999-02-03	350	370	346	361	98,000	361
1999-02-02	347	348	338	338	12,000	338
1999-02-01	334	344	334	343	6,000	343
1999-01-29	330	332	330	332	9,000	332
1999-01-28	347	348	330	330	8,000	330
1999-01-27	350	350	340	350	8,000	350
1999-01-26	350	350	328	350	22,000	350
1999-01-25	327	327	327	327	1,000	327
1999-01-22	327	346	326	326	17,000	326
1999-01-21	331	333	321	326	11,000	326
1999-01-20	348	348	328	330	11,000	330
1999-01-19	344	349	344	348	3,000	348
1999-01-18	318	344	318	344	10,000	344
1999-01-14	336	354	336	353	34,000	353
1999-01-13	330	331	321	331	18,000	331
1999-01-12	339	339	330	335	5,000	335
1999-01-11	322	339	322	339	8,000	339
1999-01-08	326	326	325	325	4,000	325
1999-01-07	321	322	320	320	10,000	320
1999-01-06	315	320	315	320	3,000	320
1999-01-05	310	315	310	315	11,000	315
1999-01-04	340	340	340	340	2,000	340

分割・併合履歴： [1991-09-25]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30