6644 大崎電気工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 510 | 525 | 510 | 525 | 26,000 | 525 |
| 2001-12-27 | 495 | 495 | 485 | 485 | 3,000 | 485 |
| 2001-12-26 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 2001-12-25 | 500 | 500 | 498 | 498 | 3,000 | 498 |
| 2001-12-21 | 509 | 509 | 485 | 500 | 23,000 | 500 |
| 2001-12-20 | 499 | 510 | 499 | 507 | 28,000 | 507 |
| 2001-12-19 | 499 | 499 | 493 | 494 | 20,000 | 494 |
| 2001-12-18 | 510 | 510 | 500 | 500 | 14,000 | 500 |
| 2001-12-17 | 499 | 510 | 494 | 500 | 11,000 | 500 |
| 2001-12-14 | 503 | 522 | 503 | 520 | 80,000 | 520 |
| 2001-12-13 | 513 | 513 | 512 | 513 | 11,000 | 513 |
| 2001-12-12 | 510 | 520 | 507 | 513 | 31,000 | 513 |
| 2001-12-11 | 537 | 537 | 515 | 515 | 14,000 | 515 |
| 2001-12-10 | 559 | 559 | 537 | 537 | 16,000 | 537 |
| 2001-12-07 | 545 | 545 | 539 | 542 | 9,000 | 542 |
| 2001-12-06 | 545 | 551 | 535 | 550 | 36,000 | 550 |
| 2001-12-05 | 513 | 518 | 503 | 518 | 7,000 | 518 |
| 2001-12-04 | 506 | 506 | 500 | 500 | 8,000 | 500 |
| 2001-12-03 | 520 | 520 | 506 | 506 | 4,000 | 506 |
| 2001-11-30 | 496 | 496 | 494 | 494 | 21,000 | 494 |
| 2001-11-29 | 499 | 500 | 497 | 497 | 8,000 | 497 |
| 2001-11-28 | 500 | 500 | 495 | 499 | 17,000 | 499 |
| 2001-11-27 | 510 | 511 | 500 | 500 | 24,000 | 500 |
| 2001-11-26 | 500 | 503 | 489 | 503 | 33,000 | 503 |
| 2001-11-22 | 507 | 507 | 499 | 500 | 10,000 | 500 |
| 2001-11-21 | 502 | 510 | 502 | 509 | 11,000 | 509 |
| 2001-11-20 | 507 | 510 | 500 | 502 | 11,000 | 502 |
| 2001-11-19 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2001-11-16 | 506 | 506 | 500 | 500 | 11,000 | 500 |
| 2001-11-15 | 510 | 510 | 500 | 505 | 33,000 | 505 |
| 2001-11-14 | 490 | 491 | 475 | 475 | 40,000 | 475 |
| 2001-11-13 | 475 | 480 | 470 | 470 | 29,000 | 470 |
| 2001-11-12 | 508 | 508 | 499 | 500 | 15,000 | 500 |
| 2001-11-09 | 520 | 520 | 500 | 508 | 8,000 | 508 |
| 2001-11-08 | 525 | 525 | 510 | 517 | 16,000 | 517 |
| 2001-11-07 | 526 | 526 | 510 | 514 | 42,000 | 514 |
| 2001-11-06 | 514 | 520 | 510 | 516 | 132,000 | 516 |
| 2001-11-05 | 520 | 520 | 501 | 514 | 26,000 | 514 |
| 2001-11-02 | 513 | 513 | 495 | 500 | 26,000 | 500 |
| 2001-11-01 | 510 | 510 | 500 | 500 | 23,000 | 500 |
| 2001-10-31 | 515 | 515 | 498 | 500 | 22,000 | 500 |
| 2001-10-30 | 529 | 529 | 501 | 517 | 25,000 | 517 |
| 2001-10-29 | 540 | 540 | 530 | 530 | 26,000 | 530 |
| 2001-10-26 | 560 | 560 | 539 | 540 | 69,000 | 540 |
| 2001-10-25 | 557 | 559 | 529 | 550 | 59,000 | 550 |
| 2001-10-24 | 567 | 567 | 555 | 559 | 52,000 | 559 |
| 2001-10-23 | 550 | 558 | 550 | 558 | 8,000 | 558 |
| 2001-10-22 | 541 | 568 | 541 | 549 | 14,000 | 549 |
| 2001-10-19 | 570 | 570 | 550 | 550 | 8,000 | 550 |
| 2001-10-18 | 572 | 572 | 564 | 564 | 3,000 | 564 |
| 2001-10-17 | 573 | 573 | 572 | 572 | 8,000 | 572 |
| 2001-10-16 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-10-15 | 573 | 574 | 572 | 574 | 20,000 | 574 |
| 2001-10-12 | 584 | 584 | 575 | 575 | 12,000 | 575 |
| 2001-10-11 | 559 | 568 | 544 | 544 | 18,000 | 544 |
| 2001-10-10 | 536 | 550 | 536 | 540 | 35,000 | 540 |
| 2001-10-09 | 565 | 565 | 547 | 547 | 10,000 | 547 |
| 2001-10-05 | 584 | 584 | 567 | 567 | 6,000 | 567 |
| 2001-10-04 | 570 | 580 | 565 | 580 | 35,000 | 580 |
| 2001-10-03 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2001-10-02 | 539 | 557 | 530 | 557 | 25,000 | 557 |
| 2001-10-01 | 570 | 570 | 539 | 539 | 16,000 | 539 |
| 2001-09-28 | 515 | 550 | 514 | 550 | 38,000 | 550 |
| 2001-09-27 | 498 | 515 | 489 | 515 | 15,000 | 515 |
| 2001-09-26 | 490 | 490 | 489 | 490 | 13,000 | 490 |
| 2001-09-25 | 488 | 488 | 474 | 480 | 18,000 | 480 |
| 2001-09-21 | 462 | 470 | 450 | 450 | 36,000 | 450 |
| 2001-09-20 | 470 | 470 | 464 | 467 | 25,000 | 467 |
| 2001-09-19 | 487 | 487 | 475 | 482 | 26,000 | 482 |
| 2001-09-18 | 489 | 498 | 488 | 488 | 16,000 | 488 |
| 2001-09-17 | 495 | 495 | 470 | 470 | 21,000 | 470 |
| 2001-09-14 | 490 | 490 | 490 | 490 | 21,000 | 490 |
| 2001-09-13 | 465 | 470 | 441 | 450 | 28,000 | 450 |
| 2001-09-12 | 508 | 510 | 463 | 463 | 23,000 | 463 |
| 2001-09-11 | 509 | 515 | 509 | 513 | 24,000 | 513 |
| 2001-09-10 | 534 | 547 | 505 | 508 | 17,000 | 508 |
| 2001-09-07 | 565 | 570 | 560 | 564 | 20,000 | 564 |
| 2001-09-06 | 554 | 557 | 550 | 555 | 47,000 | 555 |
| 2001-09-05 | 567 | 567 | 562 | 562 | 28,000 | 562 |
| 2001-09-04 | 546 | 577 | 546 | 577 | 19,000 | 577 |
| 2001-09-03 | 594 | 594 | 560 | 566 | 18,000 | 566 |
| 2001-08-31 | 580 | 589 | 561 | 580 | 21,000 | 580 |
| 2001-08-30 | 604 | 609 | 578 | 589 | 17,000 | 589 |
| 2001-08-29 | 604 | 610 | 604 | 610 | 14,000 | 610 |
| 2001-08-28 | 606 | 610 | 603 | 604 | 20,000 | 604 |
| 2001-08-27 | 623 | 623 | 616 | 616 | 9,000 | 616 |
| 2001-08-24 | 612 | 612 | 601 | 603 | 26,000 | 603 |
| 2001-08-23 | 631 | 631 | 611 | 611 | 19,000 | 611 |
| 2001-08-22 | 611 | 622 | 609 | 611 | 15,000 | 611 |
| 2001-08-21 | 611 | 611 | 610 | 611 | 18,000 | 611 |
| 2001-08-20 | 614 | 614 | 610 | 611 | 32,000 | 611 |
| 2001-08-17 | 623 | 623 | 614 | 614 | 7,000 | 614 |
| 2001-08-16 | 613 | 614 | 613 | 613 | 7,000 | 613 |
| 2001-08-15 | 646 | 646 | 638 | 639 | 28,000 | 639 |
| 2001-08-14 | 612 | 649 | 612 | 636 | 16,000 | 636 |
| 2001-08-13 | 602 | 610 | 602 | 610 | 2,000 | 610 |
| 2001-08-10 | 640 | 649 | 620 | 631 | 21,000 | 631 |
| 2001-08-09 | 617 | 646 | 617 | 640 | 16,000 | 640 |
| 2001-08-08 | 640 | 659 | 640 | 657 | 7,000 | 657 |
| 2001-08-07 | 644 | 649 | 644 | 649 | 6,000 | 649 |
| 2001-08-06 | 649 | 649 | 646 | 646 | 4,000 | 646 |
| 2001-08-03 | 655 | 658 | 651 | 658 | 13,000 | 658 |
| 2001-08-02 | 648 | 661 | 641 | 655 | 16,000 | 655 |
| 2001-08-01 | 640 | 650 | 640 | 650 | 37,000 | 650 |
| 2001-07-31 | 602 | 620 | 602 | 613 | 57,000 | 613 |
| 2001-07-30 | 615 | 616 | 610 | 610 | 15,000 | 610 |
| 2001-07-27 | 630 | 630 | 615 | 621 | 30,000 | 621 |
| 2001-07-26 | 635 | 635 | 600 | 630 | 28,000 | 630 |
| 2001-07-25 | 629 | 650 | 627 | 635 | 56,000 | 635 |
| 2001-07-24 | 630 | 631 | 630 | 630 | 11,000 | 630 |
| 2001-07-23 | 670 | 670 | 642 | 650 | 29,000 | 650 |
| 2001-07-19 | 660 | 670 | 631 | 670 | 38,000 | 670 |
| 2001-07-18 | 684 | 684 | 645 | 653 | 79,000 | 653 |
| 2001-07-17 | 677 | 700 | 671 | 694 | 87,000 | 694 |
| 2001-07-16 | 679 | 679 | 675 | 679 | 12,000 | 679 |
| 2001-07-13 | 699 | 700 | 680 | 680 | 97,000 | 680 |
| 2001-07-12 | 688 | 688 | 680 | 688 | 74,000 | 688 |
| 2001-07-11 | 706 | 706 | 687 | 690 | 81,000 | 690 |
| 2001-07-10 | 693 | 710 | 675 | 710 | 165,000 | 710 |
| 2001-07-09 | 687 | 694 | 673 | 694 | 64,000 | 694 |
| 2001-07-06 | 670 | 690 | 665 | 690 | 55,000 | 690 |
| 2001-07-05 | 680 | 680 | 660 | 670 | 11,000 | 670 |
| 2001-07-04 | 668 | 679 | 660 | 660 | 21,000 | 660 |
| 2001-07-03 | 651 | 689 | 640 | 688 | 61,000 | 688 |
| 2001-07-02 | 654 | 654 | 650 | 651 | 11,000 | 651 |
| 2001-06-29 | 666 | 668 | 654 | 664 | 49,000 | 664 |
| 2001-06-28 | 633 | 659 | 629 | 656 | 22,000 | 656 |
| 2001-06-27 | 650 | 650 | 625 | 626 | 15,000 | 626 |
| 2001-06-26 | 625 | 640 | 623 | 640 | 73,000 | 640 |
| 2001-06-25 | 630 | 630 | 617 | 621 | 20,000 | 621 |
| 2001-06-22 | 608 | 620 | 607 | 610 | 33,000 | 610 |
| 2001-06-21 | 605 | 615 | 605 | 607 | 9,000 | 607 |
| 2001-06-20 | 612 | 612 | 605 | 605 | 29,000 | 605 |
| 2001-06-19 | 601 | 615 | 601 | 612 | 7,000 | 612 |
| 2001-06-18 | 620 | 620 | 601 | 610 | 26,000 | 610 |
| 2001-06-15 | 615 | 615 | 603 | 610 | 28,000 | 610 |
| 2001-06-14 | 610 | 615 | 608 | 614 | 88,000 | 614 |
| 2001-06-13 | 601 | 616 | 601 | 613 | 124,000 | 613 |
| 2001-06-12 | 620 | 622 | 610 | 610 | 17,000 | 610 |
| 2001-06-11 | 656 | 657 | 629 | 638 | 59,000 | 638 |
| 2001-06-08 | 660 | 670 | 656 | 656 | 107,000 | 656 |
| 2001-06-07 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 2001-06-06 | 661 | 668 | 660 | 660 | 19,000 | 660 |
| 2001-06-05 | 689 | 689 | 670 | 671 | 21,000 | 671 |
| 2001-06-04 | 671 | 676 | 670 | 676 | 27,000 | 676 |
| 2001-06-01 | 670 | 670 | 661 | 670 | 12,000 | 670 |
| 2001-05-31 | 659 | 663 | 659 | 660 | 57,000 | 660 |
| 2001-05-30 | 675 | 680 | 655 | 670 | 54,000 | 670 |
| 2001-05-29 | 712 | 714 | 670 | 680 | 134,000 | 680 |
| 2001-05-28 | 670 | 702 | 660 | 702 | 151,000 | 702 |
| 2001-05-25 | 661 | 661 | 658 | 660 | 18,000 | 660 |
| 2001-05-24 | 659 | 662 | 657 | 660 | 11,000 | 660 |
| 2001-05-23 | 660 | 662 | 657 | 659 | 69,000 | 659 |
| 2001-05-22 | 690 | 690 | 670 | 670 | 26,000 | 670 |
| 2001-05-21 | 682 | 682 | 680 | 680 | 19,000 | 680 |
| 2001-05-18 | 693 | 693 | 672 | 682 | 5,000 | 682 |
| 2001-05-17 | 700 | 700 | 690 | 695 | 14,000 | 695 |
| 2001-05-16 | 685 | 715 | 685 | 700 | 22,000 | 700 |
| 2001-05-15 | 716 | 716 | 685 | 685 | 14,000 | 685 |
| 2001-05-14 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 2001-05-11 | 686 | 687 | 686 | 686 | 9,000 | 686 |
| 2001-05-10 | 661 | 686 | 661 | 686 | 3,000 | 686 |
| 2001-05-09 | 686 | 686 | 679 | 679 | 20,000 | 679 |
| 2001-05-08 | 694 | 694 | 674 | 686 | 15,000 | 686 |
| 2001-05-07 | 720 | 720 | 702 | 703 | 22,000 | 703 |
| 2001-05-02 | 705 | 715 | 701 | 702 | 24,000 | 702 |
| 2001-05-01 | 709 | 715 | 700 | 715 | 23,000 | 715 |
| 2001-04-27 | 730 | 730 | 701 | 701 | 64,000 | 701 |
| 2001-04-26 | 700 | 720 | 690 | 715 | 151,000 | 715 |
| 2001-04-25 | 656 | 681 | 656 | 672 | 22,000 | 672 |
| 2001-04-24 | 685 | 685 | 655 | 661 | 28,000 | 661 |
| 2001-04-23 | 678 | 680 | 670 | 675 | 25,000 | 675 |
| 2001-04-20 | 675 | 676 | 668 | 668 | 14,000 | 668 |
| 2001-04-19 | 680 | 688 | 680 | 680 | 31,000 | 680 |
| 2001-04-18 | 666 | 676 | 655 | 676 | 21,000 | 676 |
| 2001-04-17 | 660 | 660 | 657 | 660 | 15,000 | 660 |
| 2001-04-16 | 667 | 667 | 661 | 661 | 11,000 | 661 |
| 2001-04-13 | 674 | 677 | 666 | 669 | 38,000 | 669 |
| 2001-04-12 | 665 | 675 | 665 | 670 | 11,000 | 670 |
| 2001-04-11 | 671 | 680 | 669 | 670 | 10,000 | 670 |
| 2001-04-10 | 678 | 678 | 661 | 661 | 18,000 | 661 |
| 2001-04-09 | 690 | 690 | 678 | 678 | 35,000 | 678 |
| 2001-04-06 | 710 | 710 | 686 | 690 | 38,000 | 690 |
| 2001-04-05 | 662 | 687 | 662 | 687 | 55,000 | 687 |
| 2001-04-04 | 669 | 669 | 652 | 663 | 17,000 | 663 |
| 2001-04-03 | 653 | 654 | 646 | 653 | 79,000 | 653 |
| 2001-04-02 | 652 | 655 | 652 | 653 | 56,000 | 653 |
| 2001-03-30 | 675 | 675 | 652 | 652 | 17,000 | 652 |
| 2001-03-29 | 660 | 660 | 655 | 655 | 11,000 | 655 |
| 2001-03-28 | 647 | 670 | 647 | 670 | 65,000 | 670 |
| 2001-03-27 | 655 | 655 | 641 | 641 | 30,000 | 641 |
| 2001-03-26 | 645 | 655 | 639 | 655 | 83,000 | 655 |
| 2001-03-23 | 645 | 645 | 631 | 641 | 21,000 | 641 |
| 2001-03-22 | 620 | 644 | 620 | 635 | 17,000 | 635 |
| 2001-03-21 | 600 | 630 | 597 | 630 | 45,000 | 630 |
| 2001-03-19 | 643 | 643 | 622 | 627 | 29,000 | 627 |
| 2001-03-16 | 638 | 645 | 637 | 645 | 18,000 | 645 |
| 2001-03-15 | 639 | 639 | 625 | 626 | 26,000 | 626 |
| 2001-03-14 | 580 | 619 | 580 | 619 | 16,000 | 619 |
| 2001-03-13 | 580 | 597 | 570 | 578 | 27,000 | 578 |
| 2001-03-12 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 2001-03-09 | 655 | 655 | 620 | 620 | 94,000 | 620 |
| 2001-03-08 | 605 | 652 | 595 | 645 | 46,000 | 645 |
| 2001-03-07 | 601 | 601 | 585 | 585 | 86,000 | 585 |
| 2001-03-06 | 605 | 610 | 599 | 600 | 157,000 | 600 |
| 2001-03-05 | 625 | 628 | 605 | 610 | 71,000 | 610 |
| 2001-03-02 | 640 | 640 | 625 | 630 | 35,000 | 630 |
| 2001-03-01 | 653 | 653 | 620 | 623 | 14,000 | 623 |
| 2001-02-28 | 654 | 654 | 650 | 654 | 45,000 | 654 |
| 2001-02-27 | 669 | 670 | 651 | 651 | 17,000 | 651 |
| 2001-02-26 | 670 | 675 | 665 | 670 | 44,000 | 670 |
| 2001-02-23 | 652 | 670 | 652 | 670 | 17,000 | 670 |
| 2001-02-22 | 662 | 665 | 660 | 662 | 25,000 | 662 |
| 2001-02-21 | 660 | 665 | 649 | 665 | 35,000 | 665 |
| 2001-02-20 | 630 | 660 | 626 | 659 | 20,000 | 659 |
| 2001-02-19 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-02-16 | 673 | 674 | 650 | 650 | 121,000 | 650 |
| 2001-02-15 | 675 | 685 | 660 | 668 | 44,000 | 668 |
| 2001-02-14 | 668 | 668 | 658 | 658 | 6,000 | 658 |
| 2001-02-13 | 647 | 653 | 646 | 648 | 33,000 | 648 |
| 2001-02-09 | 646 | 655 | 646 | 651 | 61,000 | 651 |
| 2001-02-08 | 651 | 651 | 646 | 646 | 11,000 | 646 |
| 2001-02-07 | 642 | 651 | 642 | 646 | 6,000 | 646 |
| 2001-02-06 | 632 | 651 | 632 | 651 | 23,000 | 651 |
| 2001-02-05 | 640 | 640 | 630 | 632 | 12,000 | 632 |
| 2001-02-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-02-01 | 670 | 670 | 660 | 660 | 20,000 | 660 |
| 2001-01-31 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2001-01-30 | 640 | 650 | 639 | 649 | 16,000 | 649 |
| 2001-01-29 | 632 | 651 | 632 | 640 | 10,000 | 640 |
| 2001-01-26 | 670 | 670 | 615 | 624 | 35,000 | 624 |
| 2001-01-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-01-24 | 673 | 673 | 665 | 665 | 8,000 | 665 |
| 2001-01-23 | 675 | 685 | 675 | 675 | 12,000 | 675 |
| 2001-01-22 | 679 | 693 | 675 | 675 | 15,000 | 675 |
| 2001-01-19 | 679 | 699 | 679 | 699 | 21,000 | 699 |
| 2001-01-18 | 661 | 690 | 661 | 675 | 20,000 | 675 |
| 2001-01-17 | 662 | 663 | 660 | 663 | 6,000 | 663 |
| 2001-01-16 | 661 | 671 | 661 | 664 | 9,000 | 664 |
| 2001-01-15 | 690 | 690 | 649 | 661 | 28,000 | 661 |
| 2001-01-12 | 591 | 610 | 588 | 601 | 63,000 | 601 |
| 2001-01-11 | 550 | 580 | 550 | 551 | 121,000 | 551 |
| 2001-01-10 | 562 | 562 | 548 | 560 | 51,000 | 560 |
| 2001-01-09 | 572 | 572 | 544 | 562 | 92,000 | 562 |
| 2001-01-05 | 581 | 588 | 578 | 588 | 29,000 | 588 |
| 2001-01-04 | 626 | 627 | 603 | 603 | 6,000 | 603 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
