6644 大崎電気工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 317 | 326 | 313 | 313 | 4,000 | 313 |
| 2002-12-27 | 325 | 328 | 319 | 327 | 32,000 | 327 |
| 2002-12-26 | 327 | 327 | 309 | 325 | 22,000 | 325 |
| 2002-12-25 | 309 | 314 | 308 | 313 | 22,000 | 313 |
| 2002-12-24 | 308 | 308 | 300 | 304 | 23,000 | 304 |
| 2002-12-20 | 318 | 318 | 295 | 298 | 37,000 | 298 |
| 2002-12-19 | 293 | 298 | 292 | 298 | 20,000 | 298 |
| 2002-12-18 | 306 | 306 | 296 | 296 | 30,000 | 296 |
| 2002-12-17 | 329 | 329 | 306 | 306 | 24,000 | 306 |
| 2002-12-16 | 330 | 332 | 328 | 329 | 22,000 | 329 |
| 2002-12-13 | 342 | 348 | 335 | 335 | 82,000 | 335 |
| 2002-12-12 | 343 | 345 | 342 | 342 | 16,000 | 342 |
| 2002-12-11 | 342 | 348 | 342 | 348 | 13,000 | 348 |
| 2002-12-10 | 328 | 345 | 328 | 341 | 32,000 | 341 |
| 2002-12-09 | 340 | 340 | 336 | 338 | 17,000 | 338 |
| 2002-12-06 | 357 | 357 | 340 | 345 | 24,000 | 345 |
| 2002-12-05 | 343 | 348 | 341 | 342 | 16,000 | 342 |
| 2002-12-04 | 341 | 356 | 341 | 356 | 19,000 | 356 |
| 2002-12-03 | 358 | 359 | 346 | 351 | 55,000 | 351 |
| 2002-12-02 | 360 | 360 | 350 | 354 | 40,000 | 354 |
| 2002-11-29 | 341 | 354 | 338 | 350 | 41,000 | 350 |
| 2002-11-28 | 343 | 345 | 337 | 340 | 37,000 | 340 |
| 2002-11-27 | 346 | 348 | 345 | 348 | 29,000 | 348 |
| 2002-11-26 | 357 | 357 | 341 | 341 | 30,000 | 341 |
| 2002-11-25 | 357 | 357 | 347 | 354 | 31,000 | 354 |
| 2002-11-22 | 350 | 350 | 340 | 340 | 23,000 | 340 |
| 2002-11-21 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2002-11-20 | 333 | 355 | 333 | 355 | 33,000 | 355 |
| 2002-11-19 | 351 | 351 | 343 | 343 | 35,000 | 343 |
| 2002-11-18 | 357 | 357 | 347 | 350 | 13,000 | 350 |
| 2002-11-15 | 359 | 359 | 351 | 352 | 34,000 | 352 |
| 2002-11-14 | 356 | 356 | 350 | 350 | 32,000 | 350 |
| 2002-11-13 | 355 | 360 | 355 | 357 | 18,000 | 357 |
| 2002-11-12 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 2002-11-11 | 368 | 368 | 355 | 358 | 13,000 | 358 |
| 2002-11-08 | 361 | 361 | 351 | 358 | 20,000 | 358 |
| 2002-11-07 | 361 | 361 | 358 | 360 | 21,000 | 360 |
| 2002-11-06 | 373 | 377 | 370 | 370 | 23,000 | 370 |
| 2002-11-05 | 375 | 375 | 362 | 368 | 16,000 | 368 |
| 2002-11-01 | 368 | 368 | 352 | 355 | 10,000 | 355 |
| 2002-10-31 | 362 | 364 | 351 | 357 | 14,000 | 357 |
| 2002-10-30 | 380 | 380 | 358 | 358 | 70,000 | 358 |
| 2002-10-29 | 381 | 393 | 381 | 390 | 4,000 | 390 |
| 2002-10-28 | 400 | 400 | 380 | 380 | 14,000 | 380 |
| 2002-10-25 | 378 | 390 | 378 | 390 | 23,000 | 390 |
| 2002-10-24 | 378 | 391 | 378 | 387 | 23,000 | 387 |
| 2002-10-23 | 387 | 395 | 379 | 393 | 21,000 | 393 |
| 2002-10-22 | 405 | 405 | 386 | 386 | 21,000 | 386 |
| 2002-10-21 | 386 | 399 | 386 | 399 | 28,000 | 399 |
| 2002-10-18 | 368 | 376 | 367 | 376 | 34,000 | 376 |
| 2002-10-17 | 381 | 381 | 361 | 361 | 21,000 | 361 |
| 2002-10-16 | 387 | 387 | 377 | 380 | 23,000 | 380 |
| 2002-10-15 | 393 | 394 | 373 | 373 | 75,000 | 373 |
| 2002-10-11 | 380 | 382 | 371 | 378 | 16,000 | 378 |
| 2002-10-10 | 372 | 377 | 350 | 360 | 48,000 | 360 |
| 2002-10-09 | 406 | 406 | 387 | 387 | 29,000 | 387 |
| 2002-10-08 | 402 | 410 | 402 | 407 | 15,000 | 407 |
| 2002-10-07 | 426 | 426 | 414 | 414 | 40,000 | 414 |
| 2002-10-04 | 430 | 440 | 426 | 426 | 22,000 | 426 |
| 2002-10-03 | 459 | 459 | 452 | 452 | 17,000 | 452 |
| 2002-10-02 | 460 | 460 | 449 | 449 | 34,000 | 449 |
| 2002-10-01 | 449 | 453 | 447 | 450 | 41,000 | 450 |
| 2002-09-30 | 470 | 470 | 457 | 464 | 25,000 | 464 |
| 2002-09-27 | 475 | 475 | 460 | 460 | 19,000 | 460 |
| 2002-09-26 | 475 | 475 | 455 | 460 | 25,000 | 460 |
| 2002-09-25 | 462 | 464 | 450 | 455 | 19,000 | 455 |
| 2002-09-24 | 455 | 460 | 455 | 460 | 9,000 | 460 |
| 2002-09-20 | 460 | 474 | 450 | 469 | 17,000 | 469 |
| 2002-09-19 | 469 | 485 | 464 | 474 | 28,000 | 474 |
| 2002-09-18 | 461 | 461 | 457 | 460 | 19,000 | 460 |
| 2002-09-17 | 469 | 474 | 469 | 474 | 22,000 | 474 |
| 2002-09-13 | 469 | 469 | 460 | 469 | 79,000 | 469 |
| 2002-09-12 | 450 | 455 | 450 | 455 | 11,000 | 455 |
| 2002-09-11 | 455 | 455 | 450 | 451 | 9,000 | 451 |
| 2002-09-10 | 441 | 459 | 439 | 454 | 18,000 | 454 |
| 2002-09-09 | 430 | 448 | 430 | 448 | 10,000 | 448 |
| 2002-09-06 | 430 | 430 | 425 | 430 | 13,000 | 430 |
| 2002-09-05 | 430 | 435 | 427 | 435 | 31,000 | 435 |
| 2002-09-04 | 440 | 440 | 430 | 430 | 50,000 | 430 |
| 2002-09-03 | 450 | 451 | 440 | 444 | 47,000 | 444 |
| 2002-09-02 | 466 | 466 | 455 | 455 | 18,000 | 455 |
| 2002-08-30 | 465 | 467 | 460 | 461 | 8,000 | 461 |
| 2002-08-29 | 467 | 467 | 460 | 460 | 17,000 | 460 |
| 2002-08-28 | 468 | 489 | 467 | 468 | 17,000 | 468 |
| 2002-08-27 | 480 | 480 | 465 | 468 | 27,000 | 468 |
| 2002-08-26 | 468 | 490 | 468 | 490 | 53,000 | 490 |
| 2002-08-23 | 462 | 470 | 462 | 469 | 25,000 | 469 |
| 2002-08-22 | 465 | 472 | 464 | 472 | 25,000 | 472 |
| 2002-08-21 | 465 | 476 | 464 | 464 | 22,000 | 464 |
| 2002-08-20 | 474 | 477 | 464 | 464 | 18,000 | 464 |
| 2002-08-19 | 476 | 481 | 470 | 473 | 22,000 | 473 |
| 2002-08-16 | 491 | 491 | 481 | 481 | 10,000 | 481 |
| 2002-08-15 | 510 | 510 | 490 | 490 | 20,000 | 490 |
| 2002-08-14 | 498 | 500 | 493 | 498 | 8,000 | 498 |
| 2002-08-13 | 493 | 493 | 488 | 490 | 8,000 | 490 |
| 2002-08-12 | 512 | 512 | 490 | 493 | 11,000 | 493 |
| 2002-08-09 | 493 | 517 | 493 | 517 | 18,000 | 517 |
| 2002-08-08 | 481 | 491 | 478 | 478 | 15,000 | 478 |
| 2002-08-07 | 482 | 482 | 481 | 481 | 3,000 | 481 |
| 2002-08-06 | 465 | 469 | 461 | 462 | 8,000 | 462 |
| 2002-08-05 | 490 | 490 | 466 | 466 | 20,000 | 466 |
| 2002-08-02 | 482 | 485 | 477 | 485 | 12,000 | 485 |
| 2002-08-01 | 498 | 499 | 489 | 489 | 26,000 | 489 |
| 2002-07-31 | 492 | 495 | 492 | 495 | 7,000 | 495 |
| 2002-07-30 | 503 | 503 | 491 | 501 | 8,000 | 501 |
| 2002-07-29 | 481 | 489 | 481 | 489 | 22,000 | 489 |
| 2002-07-26 | 520 | 520 | 490 | 490 | 24,000 | 490 |
| 2002-07-25 | 505 | 510 | 491 | 496 | 19,000 | 496 |
| 2002-07-24 | 505 | 509 | 504 | 504 | 9,000 | 504 |
| 2002-07-23 | 494 | 498 | 494 | 498 | 5,000 | 498 |
| 2002-07-22 | 511 | 524 | 507 | 514 | 24,000 | 514 |
| 2002-07-19 | 513 | 513 | 496 | 496 | 32,000 | 496 |
| 2002-07-18 | 498 | 535 | 498 | 535 | 58,000 | 535 |
| 2002-07-17 | 494 | 500 | 485 | 500 | 25,000 | 500 |
| 2002-07-16 | 491 | 499 | 480 | 495 | 24,000 | 495 |
| 2002-07-15 | 529 | 529 | 495 | 495 | 25,000 | 495 |
| 2002-07-12 | 506 | 506 | 495 | 495 | 22,000 | 495 |
| 2002-07-11 | 507 | 507 | 501 | 506 | 9,000 | 506 |
| 2002-07-10 | 506 | 513 | 505 | 513 | 42,000 | 513 |
| 2002-07-09 | 519 | 528 | 505 | 526 | 31,000 | 526 |
| 2002-07-08 | 540 | 540 | 517 | 519 | 25,000 | 519 |
| 2002-07-05 | 498 | 500 | 496 | 496 | 4,000 | 496 |
| 2002-07-04 | 495 | 506 | 495 | 497 | 16,000 | 497 |
| 2002-07-03 | 494 | 517 | 491 | 495 | 26,000 | 495 |
| 2002-07-02 | 491 | 492 | 491 | 492 | 5,000 | 492 |
| 2002-07-01 | 490 | 495 | 480 | 480 | 8,000 | 480 |
| 2002-06-28 | 462 | 483 | 462 | 470 | 22,000 | 470 |
| 2002-06-27 | 471 | 476 | 460 | 460 | 56,000 | 460 |
| 2002-06-26 | 510 | 510 | 481 | 481 | 35,000 | 481 |
| 2002-06-25 | 500 | 501 | 499 | 500 | 18,000 | 500 |
| 2002-06-24 | 500 | 503 | 499 | 500 | 17,000 | 500 |
| 2002-06-21 | 500 | 507 | 500 | 501 | 11,000 | 501 |
| 2002-06-20 | 500 | 504 | 499 | 500 | 21,000 | 500 |
| 2002-06-19 | 500 | 513 | 500 | 500 | 20,000 | 500 |
| 2002-06-18 | 510 | 510 | 499 | 505 | 27,000 | 505 |
| 2002-06-17 | 511 | 511 | 485 | 485 | 36,000 | 485 |
| 2002-06-14 | 528 | 529 | 500 | 505 | 144,000 | 505 |
| 2002-06-13 | 545 | 545 | 535 | 535 | 8,000 | 535 |
| 2002-06-12 | 542 | 547 | 541 | 547 | 5,000 | 547 |
| 2002-06-11 | 535 | 548 | 535 | 548 | 9,000 | 548 |
| 2002-06-10 | 550 | 550 | 531 | 535 | 58,000 | 535 |
| 2002-06-07 | 560 | 564 | 530 | 564 | 39,000 | 564 |
| 2002-06-06 | 567 | 567 | 545 | 550 | 54,000 | 550 |
| 2002-06-05 | 570 | 571 | 565 | 567 | 18,000 | 567 |
| 2002-06-04 | 561 | 571 | 560 | 571 | 13,000 | 571 |
| 2002-06-03 | 560 | 561 | 560 | 560 | 62,000 | 560 |
| 2002-05-31 | 575 | 578 | 571 | 571 | 15,000 | 571 |
| 2002-05-30 | 580 | 580 | 579 | 579 | 18,000 | 579 |
| 2002-05-29 | 585 | 585 | 579 | 580 | 17,000 | 580 |
| 2002-05-28 | 565 | 575 | 561 | 575 | 102,000 | 575 |
| 2002-05-27 | 590 | 612 | 555 | 565 | 118,000 | 565 |
| 2002-05-24 | 576 | 589 | 576 | 589 | 16,000 | 589 |
| 2002-05-23 | 581 | 590 | 573 | 575 | 51,000 | 575 |
| 2002-05-22 | 578 | 592 | 575 | 579 | 23,000 | 579 |
| 2002-05-21 | 577 | 578 | 574 | 577 | 15,000 | 577 |
| 2002-05-20 | 575 | 579 | 573 | 576 | 39,000 | 576 |
| 2002-05-17 | 575 | 576 | 565 | 575 | 88,000 | 575 |
| 2002-05-16 | 575 | 575 | 570 | 572 | 27,000 | 572 |
| 2002-05-15 | 595 | 595 | 576 | 576 | 17,000 | 576 |
| 2002-05-14 | 581 | 582 | 565 | 575 | 52,000 | 575 |
| 2002-05-13 | 589 | 589 | 580 | 581 | 9,000 | 581 |
| 2002-05-10 | 599 | 599 | 595 | 596 | 23,000 | 596 |
| 2002-05-09 | 593 | 593 | 580 | 589 | 38,000 | 589 |
| 2002-05-08 | 577 | 592 | 577 | 583 | 39,000 | 583 |
| 2002-05-07 | 570 | 577 | 566 | 576 | 109,000 | 576 |
| 2002-05-02 | 623 | 623 | 610 | 610 | 20,000 | 610 |
| 2002-05-01 | 620 | 623 | 616 | 623 | 45,000 | 623 |
| 2002-04-30 | 621 | 635 | 610 | 620 | 94,000 | 620 |
| 2002-04-26 | 610 | 630 | 605 | 630 | 76,000 | 630 |
| 2002-04-25 | 609 | 613 | 604 | 604 | 33,000 | 604 |
| 2002-04-24 | 609 | 610 | 593 | 610 | 65,000 | 610 |
| 2002-04-23 | 609 | 609 | 600 | 609 | 36,000 | 609 |
| 2002-04-22 | 610 | 615 | 600 | 606 | 39,000 | 606 |
| 2002-04-19 | 592 | 613 | 588 | 609 | 86,000 | 609 |
| 2002-04-18 | 585 | 595 | 585 | 592 | 34,000 | 592 |
| 2002-04-17 | 592 | 600 | 580 | 585 | 74,000 | 585 |
| 2002-04-16 | 580 | 590 | 572 | 590 | 89,000 | 590 |
| 2002-04-15 | 565 | 580 | 565 | 580 | 55,000 | 580 |
| 2002-04-12 | 582 | 582 | 570 | 572 | 37,000 | 572 |
| 2002-04-11 | 596 | 596 | 580 | 580 | 47,000 | 580 |
| 2002-04-10 | 610 | 610 | 586 | 588 | 35,000 | 588 |
| 2002-04-09 | 625 | 625 | 609 | 610 | 52,000 | 610 |
| 2002-04-08 | 603 | 640 | 599 | 630 | 177,000 | 630 |
| 2002-04-05 | 585 | 610 | 585 | 601 | 395,000 | 601 |
| 2002-04-04 | 563 | 563 | 553 | 553 | 24,000 | 553 |
| 2002-04-03 | 546 | 565 | 526 | 564 | 35,000 | 564 |
| 2002-04-02 | 531 | 555 | 531 | 545 | 28,000 | 545 |
| 2002-04-01 | 525 | 530 | 522 | 522 | 25,000 | 522 |
| 2002-03-29 | 539 | 550 | 520 | 520 | 27,000 | 520 |
| 2002-03-28 | 555 | 555 | 535 | 536 | 18,000 | 536 |
| 2002-03-27 | 574 | 574 | 545 | 551 | 33,000 | 551 |
| 2002-03-26 | 572 | 572 | 540 | 559 | 35,000 | 559 |
| 2002-03-25 | 580 | 580 | 550 | 565 | 48,000 | 565 |
| 2002-03-22 | 556 | 575 | 556 | 567 | 56,000 | 567 |
| 2002-03-20 | 583 | 584 | 565 | 566 | 84,000 | 566 |
| 2002-03-19 | 546 | 579 | 546 | 579 | 119,000 | 579 |
| 2002-03-18 | 555 | 555 | 542 | 542 | 20,000 | 542 |
| 2002-03-15 | 559 | 569 | 542 | 542 | 119,000 | 542 |
| 2002-03-14 | 549 | 550 | 540 | 549 | 82,000 | 549 |
| 2002-03-13 | 550 | 565 | 541 | 558 | 249,000 | 558 |
| 2002-03-12 | 510 | 515 | 501 | 510 | 71,000 | 510 |
| 2002-03-11 | 545 | 545 | 518 | 518 | 48,000 | 518 |
| 2002-03-08 | 525 | 547 | 525 | 525 | 106,000 | 525 |
| 2002-03-07 | 520 | 521 | 515 | 521 | 21,000 | 521 |
| 2002-03-06 | 508 | 510 | 495 | 510 | 15,000 | 510 |
| 2002-03-05 | 515 | 522 | 508 | 508 | 17,000 | 508 |
| 2002-03-04 | 518 | 518 | 490 | 515 | 69,000 | 515 |
| 2002-03-01 | 483 | 483 | 470 | 483 | 51,000 | 483 |
| 2002-02-28 | 485 | 490 | 485 | 489 | 48,000 | 489 |
| 2002-02-27 | 490 | 490 | 482 | 485 | 53,000 | 485 |
| 2002-02-26 | 459 | 490 | 459 | 490 | 112,000 | 490 |
| 2002-02-25 | 450 | 450 | 442 | 449 | 24,000 | 449 |
| 2002-02-22 | 449 | 449 | 431 | 440 | 35,000 | 440 |
| 2002-02-21 | 428 | 449 | 428 | 447 | 25,000 | 447 |
| 2002-02-20 | 430 | 435 | 421 | 428 | 72,000 | 428 |
| 2002-02-19 | 438 | 438 | 434 | 437 | 21,000 | 437 |
| 2002-02-18 | 445 | 445 | 429 | 438 | 60,000 | 438 |
| 2002-02-15 | 456 | 456 | 440 | 445 | 79,000 | 445 |
| 2002-02-14 | 460 | 460 | 451 | 451 | 73,000 | 451 |
| 2002-02-13 | 456 | 460 | 455 | 460 | 34,000 | 460 |
| 2002-02-12 | 449 | 457 | 449 | 456 | 37,000 | 456 |
| 2002-02-08 | 446 | 449 | 446 | 448 | 32,000 | 448 |
| 2002-02-07 | 440 | 440 | 435 | 436 | 16,000 | 436 |
| 2002-02-06 | 425 | 430 | 423 | 430 | 18,000 | 430 |
| 2002-02-05 | 430 | 435 | 425 | 430 | 46,000 | 430 |
| 2002-02-04 | 431 | 435 | 430 | 430 | 28,000 | 430 |
| 2002-02-01 | 428 | 429 | 423 | 426 | 27,000 | 426 |
| 2002-01-31 | 439 | 439 | 435 | 438 | 12,000 | 438 |
| 2002-01-30 | 436 | 436 | 434 | 436 | 8,000 | 436 |
| 2002-01-29 | 439 | 439 | 434 | 434 | 51,000 | 434 |
| 2002-01-28 | 445 | 445 | 438 | 439 | 45,000 | 439 |
| 2002-01-25 | 445 | 445 | 439 | 440 | 53,000 | 440 |
| 2002-01-24 | 443 | 450 | 438 | 445 | 66,000 | 445 |
| 2002-01-23 | 449 | 450 | 444 | 444 | 26,000 | 444 |
| 2002-01-22 | 454 | 461 | 449 | 449 | 37,000 | 449 |
| 2002-01-21 | 454 | 457 | 453 | 453 | 30,000 | 453 |
| 2002-01-18 | 460 | 460 | 451 | 454 | 35,000 | 454 |
| 2002-01-17 | 455 | 455 | 452 | 455 | 11,000 | 455 |
| 2002-01-16 | 469 | 469 | 460 | 460 | 20,000 | 460 |
| 2002-01-15 | 485 | 485 | 469 | 469 | 27,000 | 469 |
| 2002-01-11 | 475 | 475 | 446 | 450 | 88,000 | 450 |
| 2002-01-10 | 485 | 485 | 475 | 475 | 36,000 | 475 |
| 2002-01-09 | 504 | 504 | 480 | 485 | 73,000 | 485 |
| 2002-01-08 | 544 | 544 | 519 | 519 | 17,000 | 519 |
| 2002-01-07 | 535 | 536 | 534 | 534 | 23,000 | 534 |
| 2002-01-04 | 525 | 530 | 524 | 530 | 13,000 | 530 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
