6644 大崎電気工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 612 | 629 | 612 | 626 | 3,000 | 626 |
| 2000-12-28 | 623 | 630 | 622 | 622 | 4,000 | 622 |
| 2000-12-27 | 631 | 631 | 612 | 622 | 22,000 | 622 |
| 2000-12-26 | 665 | 665 | 630 | 631 | 11,000 | 631 |
| 2000-12-25 | 616 | 666 | 616 | 665 | 5,000 | 665 |
| 2000-12-22 | 613 | 614 | 603 | 603 | 8,000 | 603 |
| 2000-12-21 | 612 | 612 | 592 | 611 | 6,000 | 611 |
| 2000-12-20 | 629 | 630 | 600 | 612 | 39,000 | 612 |
| 2000-12-19 | 680 | 680 | 640 | 640 | 27,000 | 640 |
| 2000-12-18 | 702 | 702 | 681 | 681 | 11,000 | 681 |
| 2000-12-15 | 695 | 713 | 690 | 700 | 17,000 | 700 |
| 2000-12-14 | 700 | 710 | 695 | 695 | 21,000 | 695 |
| 2000-12-13 | 675 | 700 | 675 | 700 | 6,000 | 700 |
| 2000-12-12 | 685 | 686 | 675 | 675 | 53,000 | 675 |
| 2000-12-11 | 681 | 700 | 680 | 680 | 4,000 | 680 |
| 2000-12-08 | 680 | 685 | 670 | 680 | 44,000 | 680 |
| 2000-12-07 | 693 | 693 | 680 | 692 | 31,000 | 692 |
| 2000-12-06 | 722 | 722 | 696 | 696 | 11,000 | 696 |
| 2000-12-05 | 714 | 714 | 680 | 682 | 12,000 | 682 |
| 2000-12-04 | 718 | 719 | 701 | 719 | 24,000 | 719 |
| 2000-12-01 | 650 | 720 | 650 | 720 | 56,000 | 720 |
| 2000-11-30 | 650 | 659 | 639 | 640 | 31,000 | 640 |
| 2000-11-29 | 666 | 680 | 656 | 672 | 24,000 | 672 |
| 2000-11-28 | 699 | 699 | 679 | 679 | 31,000 | 679 |
| 2000-11-27 | 696 | 700 | 680 | 700 | 33,000 | 700 |
| 2000-11-24 | 682 | 698 | 682 | 693 | 6,000 | 693 |
| 2000-11-22 | 703 | 715 | 703 | 712 | 6,000 | 712 |
| 2000-11-21 | 713 | 713 | 680 | 707 | 41,000 | 707 |
| 2000-11-20 | 714 | 732 | 713 | 713 | 9,000 | 713 |
| 2000-11-17 | 718 | 718 | 711 | 712 | 15,000 | 712 |
| 2000-11-16 | 750 | 750 | 712 | 718 | 36,000 | 718 |
| 2000-11-15 | 780 | 781 | 760 | 760 | 23,000 | 760 |
| 2000-11-14 | 780 | 780 | 770 | 780 | 56,000 | 780 |
| 2000-11-13 | 750 | 769 | 750 | 769 | 39,000 | 769 |
| 2000-11-10 | 774 | 774 | 774 | 774 | 3,000 | 774 |
| 2000-11-09 | 770 | 777 | 745 | 777 | 37,000 | 777 |
| 2000-11-08 | 761 | 801 | 761 | 767 | 134,000 | 767 |
| 2000-11-07 | 750 | 761 | 746 | 761 | 27,000 | 761 |
| 2000-11-06 | 767 | 790 | 751 | 790 | 38,000 | 790 |
| 2000-11-02 | 779 | 779 | 767 | 767 | 7,000 | 767 |
| 2000-11-01 | 800 | 800 | 770 | 779 | 40,000 | 779 |
| 2000-10-31 | 780 | 799 | 780 | 780 | 33,000 | 780 |
| 2000-10-30 | 839 | 839 | 781 | 781 | 37,000 | 781 |
| 2000-10-27 | 810 | 850 | 810 | 850 | 471,000 | 850 |
| 2000-10-26 | 789 | 805 | 780 | 805 | 333,000 | 805 |
| 2000-10-25 | 770 | 790 | 764 | 790 | 155,000 | 790 |
| 2000-10-24 | 745 | 790 | 745 | 770 | 153,000 | 770 |
| 2000-10-23 | 726 | 735 | 726 | 735 | 30,000 | 735 |
| 2000-10-20 | 720 | 731 | 720 | 725 | 39,000 | 725 |
| 2000-10-19 | 720 | 720 | 710 | 712 | 27,000 | 712 |
| 2000-10-18 | 749 | 749 | 700 | 700 | 23,000 | 700 |
| 2000-10-17 | 760 | 760 | 750 | 750 | 19,000 | 750 |
| 2000-10-16 | 754 | 761 | 749 | 761 | 95,000 | 761 |
| 2000-10-13 | 720 | 730 | 711 | 722 | 68,000 | 722 |
| 2000-10-12 | 730 | 730 | 720 | 727 | 50,000 | 727 |
| 2000-10-11 | 740 | 740 | 729 | 731 | 28,000 | 731 |
| 2000-10-10 | 745 | 745 | 725 | 736 | 42,000 | 736 |
| 2000-10-06 | 690 | 759 | 690 | 754 | 190,000 | 754 |
| 2000-10-05 | 700 | 700 | 685 | 686 | 94,000 | 686 |
| 2000-10-04 | 710 | 711 | 690 | 699 | 21,000 | 699 |
| 2000-10-03 | 719 | 719 | 710 | 710 | 27,000 | 710 |
| 2000-10-02 | 700 | 745 | 680 | 724 | 42,000 | 724 |
| 2000-09-29 | 720 | 725 | 708 | 724 | 32,000 | 724 |
| 2000-09-28 | 720 | 720 | 705 | 706 | 90,000 | 706 |
| 2000-09-27 | 756 | 756 | 720 | 720 | 32,000 | 720 |
| 2000-09-26 | 779 | 779 | 758 | 760 | 36,000 | 760 |
| 2000-09-25 | 779 | 779 | 749 | 749 | 57,000 | 749 |
| 2000-09-22 | 762 | 775 | 759 | 760 | 91,000 | 760 |
| 2000-09-21 | 761 | 786 | 761 | 780 | 57,000 | 780 |
| 2000-09-20 | 760 | 779 | 760 | 761 | 26,000 | 761 |
| 2000-09-19 | 735 | 760 | 731 | 760 | 41,000 | 760 |
| 2000-09-18 | 740 | 760 | 740 | 745 | 41,000 | 745 |
| 2000-09-14 | 800 | 800 | 769 | 780 | 27,000 | 780 |
| 2000-09-13 | 775 | 799 | 769 | 799 | 103,000 | 799 |
| 2000-09-12 | 790 | 790 | 770 | 785 | 71,000 | 785 |
| 2000-09-11 | 804 | 807 | 780 | 800 | 103,000 | 800 |
| 2000-09-08 | 815 | 837 | 805 | 811 | 535,000 | 811 |
| 2000-09-07 | 765 | 815 | 765 | 810 | 625,000 | 810 |
| 2000-09-06 | 780 | 795 | 775 | 776 | 182,000 | 776 |
| 2000-09-05 | 765 | 788 | 765 | 775 | 155,000 | 775 |
| 2000-09-04 | 765 | 789 | 765 | 771 | 247,000 | 771 |
| 2000-09-01 | 760 | 785 | 750 | 760 | 344,000 | 760 |
| 2000-08-31 | 770 | 778 | 750 | 760 | 295,000 | 760 |
| 2000-08-30 | 740 | 780 | 730 | 775 | 819,000 | 775 |
| 2000-08-29 | 716 | 730 | 715 | 730 | 242,000 | 730 |
| 2000-08-28 | 701 | 715 | 698 | 715 | 252,000 | 715 |
| 2000-08-25 | 700 | 701 | 686 | 694 | 172,000 | 694 |
| 2000-08-24 | 690 | 717 | 685 | 710 | 430,000 | 710 |
| 2000-08-23 | 665 | 699 | 664 | 699 | 476,000 | 699 |
| 2000-08-22 | 622 | 665 | 622 | 660 | 191,000 | 660 |
| 2000-08-21 | 610 | 621 | 610 | 621 | 7,000 | 621 |
| 2000-08-18 | 624 | 640 | 606 | 640 | 47,000 | 640 |
| 2000-08-17 | 630 | 630 | 610 | 625 | 19,000 | 625 |
| 2000-08-16 | 630 | 639 | 625 | 625 | 44,000 | 625 |
| 2000-08-15 | 611 | 620 | 610 | 620 | 44,000 | 620 |
| 2000-08-14 | 595 | 595 | 591 | 591 | 11,000 | 591 |
| 2000-08-11 | 583 | 591 | 582 | 591 | 18,000 | 591 |
| 2000-08-10 | 582 | 588 | 582 | 583 | 15,000 | 583 |
| 2000-08-09 | 591 | 592 | 580 | 580 | 11,000 | 580 |
| 2000-08-08 | 592 | 592 | 581 | 590 | 7,000 | 590 |
| 2000-08-07 | 580 | 592 | 576 | 582 | 6,000 | 582 |
| 2000-08-04 | 580 | 608 | 580 | 605 | 29,000 | 605 |
| 2000-08-03 | 575 | 575 | 572 | 575 | 37,000 | 575 |
| 2000-08-02 | 604 | 604 | 571 | 571 | 18,000 | 571 |
| 2000-08-01 | 595 | 610 | 595 | 604 | 44,000 | 604 |
| 2000-07-31 | 609 | 609 | 579 | 600 | 98,000 | 600 |
| 2000-07-28 | 619 | 619 | 571 | 610 | 99,000 | 610 |
| 2000-07-27 | 615 | 625 | 580 | 619 | 39,000 | 619 |
| 2000-07-26 | 598 | 605 | 589 | 605 | 63,000 | 605 |
| 2000-07-25 | 570 | 590 | 570 | 590 | 42,000 | 590 |
| 2000-07-24 | 597 | 597 | 550 | 570 | 31,000 | 570 |
| 2000-07-21 | 609 | 611 | 600 | 601 | 29,000 | 601 |
| 2000-07-19 | 589 | 610 | 589 | 609 | 30,000 | 609 |
| 2000-07-18 | 640 | 640 | 615 | 629 | 49,000 | 629 |
| 2000-07-17 | 630 | 634 | 630 | 633 | 33,000 | 633 |
| 2000-07-14 | 634 | 634 | 615 | 625 | 43,000 | 625 |
| 2000-07-13 | 630 | 649 | 624 | 624 | 29,000 | 624 |
| 2000-07-12 | 630 | 634 | 620 | 624 | 26,000 | 624 |
| 2000-07-11 | 644 | 645 | 631 | 645 | 28,000 | 645 |
| 2000-07-10 | 664 | 664 | 645 | 645 | 27,000 | 645 |
| 2000-07-07 | 650 | 650 | 632 | 635 | 37,000 | 635 |
| 2000-07-06 | 645 | 650 | 625 | 631 | 106,000 | 631 |
| 2000-07-05 | 665 | 665 | 643 | 657 | 84,000 | 657 |
| 2000-07-04 | 639 | 679 | 639 | 666 | 168,000 | 666 |
| 2000-07-03 | 630 | 699 | 630 | 699 | 481,000 | 699 |
| 2000-06-30 | 601 | 629 | 600 | 620 | 246,000 | 620 |
| 2000-06-29 | 605 | 609 | 590 | 599 | 109,000 | 599 |
| 2000-06-28 | 584 | 620 | 580 | 610 | 292,000 | 610 |
| 2000-06-27 | 568 | 585 | 560 | 585 | 95,000 | 585 |
| 2000-06-26 | 550 | 566 | 550 | 566 | 96,000 | 566 |
| 2000-06-23 | 554 | 565 | 549 | 561 | 89,000 | 561 |
| 2000-06-22 | 550 | 561 | 550 | 561 | 84,000 | 561 |
| 2000-06-21 | 545 | 550 | 537 | 550 | 79,000 | 550 |
| 2000-06-20 | 540 | 546 | 539 | 543 | 98,000 | 543 |
| 2000-06-19 | 521 | 539 | 521 | 530 | 56,000 | 530 |
| 2000-06-16 | 526 | 530 | 512 | 512 | 31,000 | 512 |
| 2000-06-15 | 540 | 540 | 525 | 526 | 33,000 | 526 |
| 2000-06-14 | 529 | 530 | 520 | 521 | 28,000 | 521 |
| 2000-06-13 | 529 | 540 | 528 | 529 | 22,000 | 529 |
| 2000-06-12 | 530 | 531 | 522 | 527 | 36,000 | 527 |
| 2000-06-09 | 530 | 542 | 530 | 530 | 36,000 | 530 |
| 2000-06-08 | 549 | 549 | 532 | 532 | 50,000 | 532 |
| 2000-06-07 | 550 | 550 | 525 | 535 | 89,000 | 535 |
| 2000-06-06 | 525 | 532 | 525 | 532 | 42,000 | 532 |
| 2000-06-05 | 516 | 525 | 515 | 520 | 56,000 | 520 |
| 2000-06-02 | 515 | 518 | 511 | 516 | 86,000 | 516 |
| 2000-06-01 | 477 | 518 | 475 | 518 | 140,000 | 518 |
| 2000-05-31 | 531 | 540 | 526 | 527 | 20,000 | 527 |
| 2000-05-30 | 530 | 541 | 521 | 541 | 16,000 | 541 |
| 2000-05-29 | 540 | 546 | 530 | 530 | 10,000 | 530 |
| 2000-05-26 | 549 | 549 | 526 | 526 | 10,000 | 526 |
| 2000-05-25 | 539 | 540 | 522 | 540 | 63,000 | 540 |
| 2000-05-24 | 570 | 570 | 530 | 540 | 27,000 | 540 |
| 2000-05-23 | 560 | 569 | 558 | 565 | 57,000 | 565 |
| 2000-05-22 | 578 | 585 | 570 | 580 | 197,000 | 580 |
| 2000-05-19 | 570 | 578 | 560 | 570 | 130,000 | 570 |
| 2000-05-18 | 560 | 560 | 550 | 555 | 43,000 | 555 |
| 2000-05-17 | 550 | 580 | 550 | 570 | 80,000 | 570 |
| 2000-05-16 | 560 | 585 | 560 | 580 | 140,000 | 580 |
| 2000-05-15 | 590 | 590 | 560 | 560 | 82,000 | 560 |
| 2000-05-12 | 576 | 576 | 559 | 570 | 119,000 | 570 |
| 2000-05-11 | 522 | 570 | 522 | 570 | 114,000 | 570 |
| 2000-05-10 | 570 | 574 | 562 | 562 | 96,000 | 562 |
| 2000-05-09 | 560 | 573 | 560 | 565 | 223,000 | 565 |
| 2000-05-08 | 574 | 574 | 559 | 559 | 133,000 | 559 |
| 2000-05-02 | 569 | 570 | 550 | 554 | 251,000 | 554 |
| 2000-05-01 | 541 | 569 | 541 | 569 | 383,000 | 569 |
| 2000-04-28 | 520 | 547 | 519 | 536 | 546,000 | 536 |
| 2000-04-27 | 480 | 530 | 480 | 520 | 380,000 | 520 |
| 2000-04-26 | 493 | 493 | 480 | 485 | 70,000 | 485 |
| 2000-04-25 | 480 | 498 | 480 | 488 | 218,000 | 488 |
| 2000-04-24 | 460 | 475 | 460 | 460 | 33,000 | 460 |
| 2000-04-21 | 464 | 470 | 450 | 450 | 12,000 | 450 |
| 2000-04-20 | 475 | 480 | 470 | 480 | 32,000 | 480 |
| 2000-04-19 | 458 | 480 | 458 | 475 | 20,000 | 475 |
| 2000-04-18 | 480 | 480 | 458 | 458 | 28,000 | 458 |
| 2000-04-17 | 435 | 470 | 435 | 450 | 32,000 | 450 |
| 2000-04-14 | 480 | 485 | 470 | 485 | 76,000 | 485 |
| 2000-04-13 | 475 | 478 | 460 | 473 | 47,000 | 473 |
| 2000-04-12 | 470 | 475 | 467 | 475 | 24,000 | 475 |
| 2000-04-11 | 466 | 469 | 465 | 465 | 36,000 | 465 |
| 2000-04-10 | 467 | 470 | 462 | 462 | 27,000 | 462 |
| 2000-04-07 | 470 | 470 | 467 | 467 | 21,000 | 467 |
| 2000-04-06 | 472 | 472 | 466 | 467 | 21,000 | 467 |
| 2000-04-05 | 465 | 479 | 463 | 470 | 23,000 | 470 |
| 2000-04-04 | 460 | 465 | 460 | 465 | 27,000 | 465 |
| 2000-04-03 | 474 | 490 | 465 | 490 | 26,000 | 490 |
| 2000-03-31 | 490 | 490 | 474 | 474 | 12,000 | 474 |
| 2000-03-30 | 476 | 488 | 476 | 479 | 23,000 | 479 |
| 2000-03-29 | 490 | 490 | 465 | 465 | 37,000 | 465 |
| 2000-03-28 | 473 | 490 | 465 | 465 | 22,000 | 465 |
| 2000-03-27 | 476 | 476 | 470 | 475 | 21,000 | 475 |
| 2000-03-24 | 477 | 477 | 470 | 476 | 38,000 | 476 |
| 2000-03-23 | 472 | 475 | 471 | 471 | 35,000 | 471 |
| 2000-03-22 | 486 | 486 | 473 | 473 | 15,000 | 473 |
| 2000-03-21 | 491 | 491 | 486 | 486 | 31,000 | 486 |
| 2000-03-17 | 487 | 495 | 478 | 495 | 39,000 | 495 |
| 2000-03-16 | 475 | 476 | 475 | 476 | 12,000 | 476 |
| 2000-03-15 | 496 | 496 | 475 | 475 | 21,000 | 475 |
| 2000-03-14 | 483 | 498 | 471 | 471 | 32,000 | 471 |
| 2000-03-13 | 481 | 498 | 481 | 486 | 34,000 | 486 |
| 2000-03-10 | 510 | 510 | 481 | 481 | 99,000 | 481 |
| 2000-03-09 | 480 | 494 | 480 | 490 | 15,000 | 490 |
| 2000-03-08 | 482 | 489 | 480 | 480 | 22,000 | 480 |
| 2000-03-07 | 495 | 497 | 480 | 483 | 42,000 | 483 |
| 2000-03-06 | 500 | 500 | 480 | 480 | 39,000 | 480 |
| 2000-03-03 | 513 | 513 | 495 | 500 | 60,000 | 500 |
| 2000-03-02 | 494 | 510 | 492 | 507 | 135,000 | 507 |
| 2000-03-01 | 478 | 500 | 477 | 484 | 58,000 | 484 |
| 2000-02-29 | 473 | 480 | 473 | 477 | 46,000 | 477 |
| 2000-02-28 | 480 | 480 | 471 | 473 | 20,000 | 473 |
| 2000-02-25 | 475 | 479 | 470 | 475 | 37,000 | 475 |
| 2000-02-24 | 480 | 484 | 472 | 475 | 34,000 | 475 |
| 2000-02-23 | 451 | 484 | 451 | 484 | 48,000 | 484 |
| 2000-02-22 | 476 | 485 | 450 | 450 | 57,000 | 450 |
| 2000-02-21 | 485 | 485 | 480 | 480 | 44,000 | 480 |
| 2000-02-18 | 510 | 510 | 480 | 485 | 167,000 | 485 |
| 2000-02-17 | 493 | 514 | 490 | 502 | 315,000 | 502 |
| 2000-02-16 | 485 | 489 | 471 | 478 | 162,000 | 478 |
| 2000-02-15 | 480 | 480 | 465 | 470 | 185,000 | 470 |
| 2000-02-14 | 430 | 434 | 427 | 430 | 100,000 | 430 |
| 2000-02-10 | 436 | 440 | 430 | 431 | 114,000 | 431 |
| 2000-02-09 | 442 | 442 | 434 | 435 | 44,000 | 435 |
| 2000-02-08 | 442 | 445 | 439 | 439 | 27,000 | 439 |
| 2000-02-07 | 445 | 450 | 441 | 442 | 36,000 | 442 |
| 2000-02-04 | 450 | 452 | 442 | 445 | 57,000 | 445 |
| 2000-02-03 | 469 | 469 | 451 | 459 | 16,000 | 459 |
| 2000-02-02 | 457 | 465 | 448 | 460 | 51,000 | 460 |
| 2000-02-01 | 470 | 470 | 447 | 447 | 18,000 | 447 |
| 2000-01-31 | 454 | 454 | 446 | 447 | 21,000 | 447 |
| 2000-01-28 | 478 | 478 | 458 | 459 | 30,000 | 459 |
| 2000-01-27 | 460 | 478 | 452 | 470 | 41,000 | 470 |
| 2000-01-26 | 450 | 461 | 440 | 460 | 38,000 | 460 |
| 2000-01-25 | 430 | 437 | 428 | 428 | 38,000 | 428 |
| 2000-01-24 | 433 | 440 | 428 | 431 | 39,000 | 431 |
| 2000-01-21 | 435 | 438 | 430 | 430 | 51,000 | 430 |
| 2000-01-20 | 441 | 445 | 438 | 440 | 30,000 | 440 |
| 2000-01-19 | 449 | 449 | 441 | 441 | 18,000 | 441 |
| 2000-01-18 | 461 | 463 | 442 | 450 | 40,000 | 450 |
| 2000-01-17 | 451 | 460 | 440 | 459 | 87,000 | 459 |
| 2000-01-14 | 470 | 470 | 450 | 450 | 72,000 | 450 |
| 2000-01-13 | 442 | 450 | 442 | 450 | 22,000 | 450 |
| 2000-01-12 | 455 | 480 | 442 | 442 | 19,000 | 442 |
| 2000-01-11 | 437 | 450 | 437 | 445 | 25,000 | 445 |
| 2000-01-07 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2000-01-06 | 430 | 435 | 430 | 435 | 10,000 | 435 |
| 2000-01-05 | 431 | 450 | 430 | 435 | 23,000 | 435 |
| 2000-01-04 | 465 | 465 | 425 | 430 | 25,000 | 430 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
