6644 大崎電気工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 555 | 555 | 550 | 555 | 23,000 | 555 |
| 2003-12-29 | 516 | 543 | 516 | 538 | 21,000 | 538 |
| 2003-12-26 | 523 | 523 | 515 | 516 | 15,000 | 516 |
| 2003-12-25 | 511 | 521 | 511 | 521 | 17,000 | 521 |
| 2003-12-24 | 517 | 517 | 512 | 512 | 24,000 | 512 |
| 2003-12-22 | 518 | 537 | 510 | 515 | 48,000 | 515 |
| 2003-12-19 | 520 | 523 | 512 | 519 | 31,000 | 519 |
| 2003-12-18 | 528 | 528 | 522 | 525 | 11,000 | 525 |
| 2003-12-17 | 526 | 530 | 526 | 530 | 12,000 | 530 |
| 2003-12-16 | 527 | 527 | 521 | 526 | 13,000 | 526 |
| 2003-12-15 | 549 | 549 | 510 | 526 | 71,000 | 526 |
| 2003-12-12 | 519 | 519 | 507 | 509 | 117,000 | 509 |
| 2003-12-11 | 510 | 510 | 506 | 506 | 16,000 | 506 |
| 2003-12-10 | 505 | 510 | 501 | 506 | 19,000 | 506 |
| 2003-12-09 | 525 | 525 | 515 | 515 | 15,000 | 515 |
| 2003-12-08 | 525 | 525 | 520 | 520 | 14,000 | 520 |
| 2003-12-05 | 527 | 536 | 524 | 525 | 30,000 | 525 |
| 2003-12-04 | 523 | 524 | 523 | 524 | 8,000 | 524 |
| 2003-12-03 | 518 | 522 | 518 | 522 | 6,000 | 522 |
| 2003-12-02 | 525 | 527 | 523 | 526 | 33,000 | 526 |
| 2003-12-01 | 523 | 526 | 520 | 520 | 24,000 | 520 |
| 2003-11-28 | 530 | 530 | 520 | 523 | 29,000 | 523 |
| 2003-11-27 | 535 | 537 | 533 | 533 | 15,000 | 533 |
| 2003-11-26 | 557 | 557 | 540 | 541 | 19,000 | 541 |
| 2003-11-25 | 560 | 561 | 530 | 540 | 43,000 | 540 |
| 2003-11-21 | 536 | 536 | 510 | 510 | 20,000 | 510 |
| 2003-11-20 | 504 | 506 | 504 | 505 | 8,000 | 505 |
| 2003-11-19 | 499 | 531 | 498 | 504 | 15,000 | 504 |
| 2003-11-18 | 502 | 502 | 491 | 500 | 17,000 | 500 |
| 2003-11-17 | 523 | 532 | 516 | 516 | 19,000 | 516 |
| 2003-11-14 | 538 | 545 | 537 | 543 | 45,000 | 543 |
| 2003-11-13 | 553 | 569 | 548 | 558 | 32,000 | 558 |
| 2003-11-12 | 571 | 573 | 563 | 563 | 23,000 | 563 |
| 2003-11-11 | 580 | 580 | 565 | 570 | 40,000 | 570 |
| 2003-11-10 | 588 | 588 | 575 | 581 | 24,000 | 581 |
| 2003-11-07 | 566 | 574 | 566 | 567 | 21,000 | 567 |
| 2003-11-06 | 580 | 580 | 557 | 560 | 26,000 | 560 |
| 2003-11-05 | 580 | 580 | 572 | 575 | 17,000 | 575 |
| 2003-11-04 | 585 | 590 | 580 | 583 | 96,000 | 583 |
| 2003-10-31 | 578 | 578 | 565 | 571 | 93,000 | 571 |
| 2003-10-30 | 575 | 575 | 570 | 570 | 60,000 | 570 |
| 2003-10-29 | 557 | 565 | 557 | 565 | 44,000 | 565 |
| 2003-10-28 | 559 | 559 | 555 | 557 | 44,000 | 557 |
| 2003-10-27 | 569 | 569 | 553 | 560 | 89,000 | 560 |
| 2003-10-24 | 533 | 585 | 533 | 539 | 139,000 | 539 |
| 2003-10-23 | 499 | 525 | 490 | 514 | 70,000 | 514 |
| 2003-10-22 | 506 | 506 | 502 | 502 | 17,000 | 502 |
| 2003-10-21 | 510 | 510 | 506 | 506 | 21,000 | 506 |
| 2003-10-20 | 513 | 516 | 512 | 513 | 32,000 | 513 |
| 2003-10-17 | 520 | 525 | 514 | 520 | 25,000 | 520 |
| 2003-10-16 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 2003-10-15 | 524 | 524 | 519 | 520 | 24,000 | 520 |
| 2003-10-14 | 526 | 530 | 523 | 527 | 39,000 | 527 |
| 2003-10-10 | 505 | 521 | 505 | 521 | 32,000 | 521 |
| 2003-10-09 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 2003-10-08 | 506 | 509 | 505 | 505 | 10,000 | 505 |
| 2003-10-07 | 507 | 510 | 505 | 505 | 26,000 | 505 |
| 2003-10-06 | 507 | 520 | 507 | 508 | 20,000 | 508 |
| 2003-10-03 | 505 | 505 | 501 | 505 | 9,000 | 505 |
| 2003-10-02 | 529 | 529 | 502 | 505 | 21,000 | 505 |
| 2003-10-01 | 496 | 501 | 494 | 500 | 19,000 | 500 |
| 2003-09-30 | 501 | 501 | 488 | 491 | 8,000 | 491 |
| 2003-09-29 | 483 | 486 | 483 | 486 | 13,000 | 486 |
| 2003-09-26 | 496 | 515 | 496 | 497 | 17,000 | 497 |
| 2003-09-25 | 490 | 492 | 488 | 491 | 19,000 | 491 |
| 2003-09-24 | 506 | 506 | 502 | 503 | 10,000 | 503 |
| 2003-09-22 | 525 | 525 | 506 | 506 | 12,000 | 506 |
| 2003-09-19 | 540 | 540 | 527 | 527 | 12,000 | 527 |
| 2003-09-18 | 536 | 540 | 526 | 540 | 16,000 | 540 |
| 2003-09-17 | 536 | 540 | 536 | 537 | 33,000 | 537 |
| 2003-09-16 | 539 | 540 | 536 | 540 | 14,000 | 540 |
| 2003-09-12 | 545 | 545 | 530 | 545 | 85,000 | 545 |
| 2003-09-11 | 536 | 536 | 531 | 531 | 13,000 | 531 |
| 2003-09-10 | 541 | 541 | 532 | 536 | 14,000 | 536 |
| 2003-09-09 | 526 | 545 | 526 | 540 | 24,000 | 540 |
| 2003-09-08 | 540 | 545 | 540 | 545 | 25,000 | 545 |
| 2003-09-05 | 534 | 538 | 534 | 537 | 46,000 | 537 |
| 2003-09-04 | 520 | 531 | 515 | 531 | 57,000 | 531 |
| 2003-09-03 | 528 | 528 | 510 | 512 | 36,000 | 512 |
| 2003-09-02 | 503 | 505 | 503 | 504 | 23,000 | 504 |
| 2003-09-01 | 505 | 505 | 500 | 503 | 22,000 | 503 |
| 2003-08-29 | 478 | 495 | 478 | 495 | 15,000 | 495 |
| 2003-08-28 | 483 | 483 | 480 | 480 | 14,000 | 480 |
| 2003-08-27 | 485 | 485 | 476 | 484 | 17,000 | 484 |
| 2003-08-26 | 485 | 485 | 479 | 484 | 17,000 | 484 |
| 2003-08-25 | 473 | 483 | 467 | 476 | 26,000 | 476 |
| 2003-08-22 | 480 | 485 | 471 | 472 | 35,000 | 472 |
| 2003-08-21 | 489 | 489 | 481 | 485 | 6,000 | 485 |
| 2003-08-20 | 494 | 500 | 486 | 494 | 15,000 | 494 |
| 2003-08-19 | 484 | 484 | 474 | 474 | 11,000 | 474 |
| 2003-08-18 | 484 | 486 | 484 | 484 | 10,000 | 484 |
| 2003-08-15 | 490 | 490 | 483 | 483 | 33,000 | 483 |
| 2003-08-14 | 485 | 489 | 475 | 485 | 23,000 | 485 |
| 2003-08-13 | 480 | 485 | 475 | 485 | 14,000 | 485 |
| 2003-08-12 | 456 | 472 | 456 | 469 | 24,000 | 469 |
| 2003-08-11 | 455 | 456 | 452 | 452 | 7,000 | 452 |
| 2003-08-08 | 468 | 468 | 451 | 452 | 19,000 | 452 |
| 2003-08-07 | 455 | 457 | 446 | 448 | 38,000 | 448 |
| 2003-08-06 | 480 | 480 | 478 | 480 | 22,000 | 480 |
| 2003-08-05 | 496 | 500 | 490 | 490 | 24,000 | 490 |
| 2003-08-04 | 504 | 509 | 499 | 499 | 26,000 | 499 |
| 2003-08-01 | 498 | 508 | 498 | 507 | 51,000 | 507 |
| 2003-07-31 | 490 | 498 | 486 | 498 | 34,000 | 498 |
| 2003-07-30 | 492 | 492 | 482 | 486 | 23,000 | 486 |
| 2003-07-29 | 495 | 495 | 490 | 494 | 24,000 | 494 |
| 2003-07-28 | 485 | 495 | 480 | 490 | 45,000 | 490 |
| 2003-07-25 | 462 | 475 | 462 | 475 | 53,000 | 475 |
| 2003-07-24 | 455 | 467 | 455 | 467 | 51,000 | 467 |
| 2003-07-23 | 427 | 445 | 427 | 445 | 31,000 | 445 |
| 2003-07-22 | 435 | 440 | 423 | 423 | 12,000 | 423 |
| 2003-07-18 | 440 | 440 | 435 | 439 | 17,000 | 439 |
| 2003-07-17 | 445 | 445 | 420 | 440 | 24,000 | 440 |
| 2003-07-16 | 465 | 465 | 450 | 450 | 26,000 | 450 |
| 2003-07-15 | 472 | 475 | 459 | 465 | 67,000 | 465 |
| 2003-07-14 | 450 | 455 | 435 | 452 | 102,000 | 452 |
| 2003-07-11 | 424 | 430 | 423 | 423 | 30,000 | 423 |
| 2003-07-10 | 429 | 429 | 419 | 423 | 29,000 | 423 |
| 2003-07-09 | 432 | 432 | 428 | 430 | 12,000 | 430 |
| 2003-07-08 | 434 | 440 | 427 | 432 | 32,000 | 432 |
| 2003-07-07 | 431 | 437 | 429 | 429 | 75,000 | 429 |
| 2003-07-04 | 421 | 429 | 419 | 429 | 13,000 | 429 |
| 2003-07-03 | 427 | 430 | 425 | 425 | 40,000 | 425 |
| 2003-07-02 | 417 | 430 | 417 | 427 | 28,000 | 427 |
| 2003-07-01 | 415 | 420 | 415 | 416 | 36,000 | 416 |
| 2003-06-30 | 416 | 416 | 410 | 416 | 19,000 | 416 |
| 2003-06-27 | 419 | 420 | 413 | 419 | 26,000 | 419 |
| 2003-06-26 | 401 | 419 | 401 | 418 | 28,000 | 418 |
| 2003-06-25 | 404 | 404 | 401 | 401 | 14,000 | 401 |
| 2003-06-24 | 406 | 407 | 403 | 403 | 10,000 | 403 |
| 2003-06-23 | 419 | 419 | 411 | 411 | 6,000 | 411 |
| 2003-06-20 | 418 | 420 | 415 | 420 | 12,000 | 420 |
| 2003-06-19 | 419 | 420 | 418 | 420 | 43,000 | 420 |
| 2003-06-18 | 410 | 410 | 405 | 410 | 34,000 | 410 |
| 2003-06-17 | 420 | 420 | 400 | 400 | 24,000 | 400 |
| 2003-06-16 | 421 | 421 | 413 | 415 | 23,000 | 415 |
| 2003-06-13 | 417 | 425 | 413 | 425 | 113,000 | 425 |
| 2003-06-12 | 414 | 415 | 410 | 412 | 79,000 | 412 |
| 2003-06-11 | 385 | 415 | 385 | 408 | 105,000 | 408 |
| 2003-06-10 | 384 | 386 | 376 | 376 | 22,000 | 376 |
| 2003-06-09 | 373 | 390 | 373 | 389 | 38,000 | 389 |
| 2003-06-06 | 366 | 368 | 364 | 368 | 10,000 | 368 |
| 2003-06-05 | 369 | 369 | 365 | 365 | 27,000 | 365 |
| 2003-06-04 | 374 | 375 | 366 | 374 | 52,000 | 374 |
| 2003-06-03 | 371 | 371 | 364 | 368 | 39,000 | 368 |
| 2003-06-02 | 370 | 375 | 365 | 374 | 27,000 | 374 |
| 2003-05-30 | 375 | 375 | 365 | 374 | 19,000 | 374 |
| 2003-05-29 | 369 | 376 | 365 | 374 | 20,000 | 374 |
| 2003-05-28 | 364 | 366 | 362 | 364 | 15,000 | 364 |
| 2003-05-27 | 375 | 375 | 357 | 361 | 21,000 | 361 |
| 2003-05-26 | 387 | 387 | 372 | 373 | 65,000 | 373 |
| 2003-05-23 | 359 | 372 | 356 | 372 | 58,000 | 372 |
| 2003-05-22 | 345 | 354 | 345 | 354 | 12,000 | 354 |
| 2003-05-21 | 346 | 347 | 341 | 342 | 11,000 | 342 |
| 2003-05-20 | 341 | 348 | 341 | 348 | 8,000 | 348 |
| 2003-05-19 | 350 | 350 | 343 | 349 | 34,000 | 349 |
| 2003-05-16 | 352 | 352 | 340 | 340 | 16,000 | 340 |
| 2003-05-15 | 357 | 357 | 346 | 351 | 37,000 | 351 |
| 2003-05-14 | 350 | 359 | 350 | 350 | 29,000 | 350 |
| 2003-05-13 | 347 | 350 | 346 | 347 | 25,000 | 347 |
| 2003-05-12 | 341 | 347 | 341 | 346 | 28,000 | 346 |
| 2003-05-09 | 342 | 342 | 336 | 340 | 22,000 | 340 |
| 2003-05-08 | 338 | 346 | 337 | 342 | 13,000 | 342 |
| 2003-05-07 | 350 | 350 | 341 | 343 | 24,000 | 343 |
| 2003-05-06 | 352 | 353 | 347 | 352 | 44,000 | 352 |
| 2003-05-02 | 347 | 359 | 344 | 352 | 44,000 | 352 |
| 2003-05-01 | 338 | 340 | 333 | 340 | 8,000 | 340 |
| 2003-04-30 | 348 | 348 | 335 | 339 | 14,000 | 339 |
| 2003-04-28 | 350 | 350 | 343 | 347 | 31,000 | 347 |
| 2003-04-25 | 341 | 345 | 336 | 341 | 24,000 | 341 |
| 2003-04-24 | 342 | 343 | 341 | 343 | 29,000 | 343 |
| 2003-04-23 | 325 | 341 | 325 | 341 | 25,000 | 341 |
| 2003-04-22 | 336 | 339 | 325 | 325 | 32,000 | 325 |
| 2003-04-21 | 333 | 339 | 330 | 330 | 33,000 | 330 |
| 2003-04-18 | 333 | 335 | 332 | 332 | 33,000 | 332 |
| 2003-04-17 | 335 | 336 | 333 | 333 | 17,000 | 333 |
| 2003-04-16 | 335 | 336 | 334 | 335 | 10,000 | 335 |
| 2003-04-15 | 350 | 350 | 331 | 331 | 54,000 | 331 |
| 2003-04-14 | 334 | 340 | 331 | 336 | 26,000 | 336 |
| 2003-04-11 | 339 | 339 | 335 | 335 | 14,000 | 335 |
| 2003-04-10 | 344 | 344 | 335 | 336 | 6,000 | 336 |
| 2003-04-09 | 344 | 344 | 344 | 344 | 8,000 | 344 |
| 2003-04-08 | 345 | 345 | 340 | 341 | 36,000 | 341 |
| 2003-04-07 | 346 | 346 | 345 | 345 | 15,000 | 345 |
| 2003-04-04 | 329 | 340 | 329 | 340 | 6,000 | 340 |
| 2003-04-03 | 326 | 334 | 326 | 328 | 7,000 | 328 |
| 2003-04-02 | 321 | 324 | 321 | 324 | 5,000 | 324 |
| 2003-04-01 | 321 | 322 | 320 | 321 | 11,000 | 321 |
| 2003-03-31 | 331 | 331 | 321 | 321 | 9,000 | 321 |
| 2003-03-28 | 348 | 348 | 320 | 331 | 60,000 | 331 |
| 2003-03-27 | 345 | 345 | 335 | 344 | 24,000 | 344 |
| 2003-03-26 | 350 | 350 | 342 | 342 | 37,000 | 342 |
| 2003-03-25 | 340 | 345 | 340 | 345 | 15,000 | 345 |
| 2003-03-24 | 339 | 345 | 338 | 345 | 16,000 | 345 |
| 2003-03-20 | 323 | 337 | 323 | 337 | 7,000 | 337 |
| 2003-03-19 | 329 | 329 | 320 | 320 | 8,000 | 320 |
| 2003-03-18 | 329 | 330 | 325 | 330 | 9,000 | 330 |
| 2003-03-17 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2003-03-14 | 350 | 350 | 330 | 330 | 72,000 | 330 |
| 2003-03-13 | 344 | 350 | 343 | 347 | 12,000 | 347 |
| 2003-03-12 | 333 | 347 | 333 | 341 | 14,000 | 341 |
| 2003-03-11 | 323 | 347 | 320 | 347 | 22,000 | 347 |
| 2003-03-10 | 345 | 345 | 314 | 318 | 8,000 | 318 |
| 2003-03-07 | 350 | 350 | 340 | 340 | 14,000 | 340 |
| 2003-03-06 | 338 | 349 | 338 | 349 | 11,000 | 349 |
| 2003-03-05 | 350 | 350 | 335 | 336 | 6,000 | 336 |
| 2003-03-04 | 334 | 353 | 334 | 353 | 14,000 | 353 |
| 2003-03-03 | 321 | 328 | 321 | 328 | 14,000 | 328 |
| 2003-02-28 | 331 | 332 | 323 | 326 | 25,000 | 326 |
| 2003-02-27 | 344 | 344 | 331 | 331 | 5,000 | 331 |
| 2003-02-26 | 350 | 350 | 343 | 343 | 10,000 | 343 |
| 2003-02-25 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2003-02-24 | 345 | 345 | 340 | 340 | 14,000 | 340 |
| 2003-02-21 | 346 | 348 | 346 | 346 | 8,000 | 346 |
| 2003-02-20 | 350 | 357 | 348 | 348 | 16,000 | 348 |
| 2003-02-19 | 353 | 360 | 352 | 359 | 14,000 | 359 |
| 2003-02-18 | 359 | 360 | 353 | 353 | 49,000 | 353 |
| 2003-02-17 | 352 | 353 | 345 | 351 | 40,000 | 351 |
| 2003-02-14 | 369 | 369 | 353 | 353 | 45,000 | 353 |
| 2003-02-13 | 331 | 333 | 328 | 329 | 19,000 | 329 |
| 2003-02-12 | 326 | 329 | 320 | 329 | 42,000 | 329 |
| 2003-02-10 | 319 | 320 | 313 | 320 | 28,000 | 320 |
| 2003-02-07 | 317 | 322 | 317 | 317 | 13,000 | 317 |
| 2003-02-06 | 320 | 325 | 313 | 313 | 17,000 | 313 |
| 2003-02-05 | 316 | 322 | 315 | 320 | 26,000 | 320 |
| 2003-02-04 | 316 | 316 | 305 | 315 | 16,000 | 315 |
| 2003-02-03 | 301 | 311 | 301 | 311 | 8,000 | 311 |
| 2003-01-31 | 299 | 301 | 293 | 301 | 13,000 | 301 |
| 2003-01-30 | 302 | 304 | 293 | 294 | 46,000 | 294 |
| 2003-01-29 | 314 | 314 | 301 | 302 | 58,000 | 302 |
| 2003-01-28 | 327 | 327 | 313 | 314 | 45,000 | 314 |
| 2003-01-27 | 338 | 338 | 327 | 327 | 23,000 | 327 |
| 2003-01-24 | 327 | 333 | 321 | 327 | 24,000 | 327 |
| 2003-01-23 | 321 | 332 | 321 | 332 | 12,000 | 332 |
| 2003-01-22 | 328 | 328 | 320 | 320 | 16,000 | 320 |
| 2003-01-21 | 337 | 337 | 324 | 331 | 14,000 | 331 |
| 2003-01-20 | 319 | 340 | 319 | 340 | 27,000 | 340 |
| 2003-01-17 | 315 | 325 | 315 | 324 | 8,000 | 324 |
| 2003-01-16 | 321 | 323 | 321 | 323 | 3,000 | 323 |
| 2003-01-15 | 331 | 331 | 320 | 321 | 38,000 | 321 |
| 2003-01-14 | 302 | 312 | 302 | 311 | 12,000 | 311 |
| 2003-01-10 | 327 | 327 | 301 | 301 | 17,000 | 301 |
| 2003-01-09 | 325 | 326 | 311 | 312 | 14,000 | 312 |
| 2003-01-08 | 329 | 329 | 324 | 325 | 9,000 | 325 |
| 2003-01-07 | 325 | 330 | 325 | 330 | 24,000 | 330 |
| 2003-01-06 | 313 | 324 | 313 | 324 | 12,000 | 324 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
