6644 大崎電気工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	514	514	500	510	40,000	510
2004-12-29	514	514	495	505	68,000	505
2004-12-28	512	515	503	514	59,000	514
2004-12-27	519	520	511	515	49,000	515
2004-12-24	514	520	512	513	85,000	513
2004-12-22	518	522	512	517	68,000	517
2004-12-21	497	518	494	518	243,000	518
2004-12-20	505	509	496	503	147,000	503
2004-12-17	478	486	478	485	169,000	485
2004-12-16	469	482	462	474	173,000	474
2004-12-15	478	478	470	472	62,000	472
2004-12-14	470	477	470	475	153,000	475
2004-12-13	474	474	464	468	80,000	468
2004-12-10	460	484	460	474	224,000	474
2004-12-09	455	456	453	456	69,000	456
2004-12-08	445	455	441	451	63,000	451
2004-12-07	458	460	451	452	143,000	452
2004-12-06	441	459	441	455	275,000	455
2004-12-03	413	440	413	436	310,000	436
2004-12-02	408	411	406	410	209,000	410
2004-12-01	403	412	403	408	69,000	408
2004-11-30	410	410	402	402	129,000	402
2004-11-29	411	424	405	412	220,000	412
2004-11-26	409	413	409	409	121,000	409
2004-11-25	413	418	408	414	61,000	414
2004-11-24	417	422	417	418	89,000	418
2004-11-22	421	421	415	415	116,000	415
2004-11-19	420	420	413	418	138,000	418
2004-11-18	425	426	417	418	236,000	418
2004-11-17	424	428	420	423	146,000	423
2004-11-16	431	431	419	424	95,000	424
2004-11-15	422	430	422	426	109,000	426
2004-11-12	422	427	420	424	57,000	424
2004-11-11	426	434	422	427	83,000	427
2004-11-10	425	433	423	424	73,000	424
2004-11-09	430	430	421	424	21,000	424
2004-11-08	428	430	420	427	119,000	427
2004-11-05	430	431	418	426	243,000	426
2004-11-04	428	435	425	425	168,000	425
2004-11-02	430	434	424	427	193,000	427
2004-11-01	422	430	417	423	195,000	423
2004-10-29	428	428	419	422	116,000	422
2004-10-28	415	427	412	420	388,000	420
2004-10-27	405	411	397	400	252,000	400
2004-10-26	415	415	405	405	136,000	405
2004-10-25	428	428	410	420	113,000	420
2004-10-22	430	438	426	428	45,000	428
2004-10-21	443	448	430	430	25,000	430
2004-10-20	448	448	436	441	52,000	441
2004-10-19	450	458	450	453	34,000	453
2004-10-18	452	452	447	448	22,000	448
2004-10-15	453	453	447	451	39,000	451
2004-10-14	456	458	454	458	11,000	458
2004-10-13	464	464	459	459	30,000	459
2004-10-12	466	469	465	465	33,000	465
2004-10-08	467	472	464	464	108,000	464
2004-10-07	473	477	470	477	47,000	477
2004-10-06	464	470	463	469	62,000	469
2004-10-05	458	465	453	463	106,000	463
2004-10-04	451	456	448	453	220,000	453
2004-10-01	446	450	445	450	65,000	450
2004-09-30	445	452	443	445	62,000	445
2004-09-29	460	466	441	442	100,000	442
2004-09-28	462	463	460	460	56,000	460
2004-09-27	477	477	461	461	125,000	461
2004-09-24	481	490	465	475	48,000	475
2004-09-22	489	497	479	489	82,000	489
2004-09-21	494	494	488	491	96,000	491
2004-09-17	490	495	477	494	96,000	494
2004-09-16	504	504	499	499	7,000	499
2004-09-15	521	521	507	513	39,000	513
2004-09-14	526	526	521	524	45,000	524
2004-09-13	529	529	520	526	11,000	526
2004-09-10	510	521	510	521	91,000	521
2004-09-09	528	528	511	511	14,000	511
2004-09-08	525	525	524	525	19,000	525
2004-09-07	508	525	508	525	42,000	525
2004-09-06	530	530	519	528	8,000	528
2004-09-03	530	532	525	530	52,000	530
2004-09-02	530	534	530	533	32,000	533
2004-09-01	523	527	519	527	58,000	527
2004-08-31	528	529	527	527	74,000	527
2004-08-30	525	529	525	527	39,000	527
2004-08-27	521	528	521	528	85,000	528
2004-08-26	520	523	517	521	51,000	521
2004-08-25	498	517	495	517	25,000	517
2004-08-24	499	499	490	498	73,000	498
2004-08-23	494	494	493	494	7,000	494
2004-08-20	489	493	489	493	29,000	493
2004-08-19	487	493	485	489	43,000	489
2004-08-18	492	492	480	482	15,000	482
2004-08-17	490	490	485	487	6,000	487
2004-08-16	494	494	485	489	14,000	489
2004-08-13	492	492	488	489	25,000	489
2004-08-12	493	500	493	497	55,000	497
2004-08-11	503	503	500	503	37,000	503
2004-08-10	503	503	497	502	12,000	502
2004-08-09	502	503	501	503	16,000	503
2004-08-06	512	512	501	510	37,000	510
2004-08-05	510	517	510	517	14,000	517
2004-08-04	509	514	502	508	24,000	508
2004-08-03	502	509	502	509	6,000	509
2004-08-02	501	512	501	501	39,000	501
2004-07-30	510	515	508	513	17,000	513
2004-07-29	510	511	510	511	15,000	511
2004-07-28	503	516	503	516	17,000	516
2004-07-27	521	521	510	510	11,000	510
2004-07-26	525	525	515	520	40,000	520
2004-07-23	527	528	525	527	17,000	527
2004-07-22	528	530	524	527	23,000	527
2004-07-21	524	531	524	530	22,000	530
2004-07-20	525	528	522	523	8,000	523
2004-07-16	525	530	521	528	47,000	528
2004-07-15	538	538	522	527	69,000	527
2004-07-14	525	530	523	523	61,000	523
2004-07-13	520	525	519	525	65,000	525
2004-07-12	520	521	518	520	110,000	520
2004-07-09	524	524	515	518	148,000	518
2004-07-08	523	525	518	523	75,000	523
2004-07-07	514	528	514	522	137,000	522
2004-07-06	528	530	512	513	171,000	513
2004-07-05	538	538	507	508	173,000	508
2004-07-02	540	542	539	540	109,000	540
2004-07-01	544	544	540	540	17,000	540
2004-06-30	551	551	544	544	95,000	544
2004-06-29	552	553	549	552	47,000	552
2004-06-28	549	554	548	553	68,000	553
2004-06-25	543	548	533	547	44,000	547
2004-06-24	540	541	531	538	76,000	538
2004-06-23	540	540	532	536	28,000	536
2004-06-22	530	541	528	540	45,000	540
2004-06-21	534	535	530	530	35,000	530
2004-06-18	552	552	535	538	30,000	538
2004-06-17	557	557	545	552	39,000	552
2004-06-16	549	553	547	550	87,000	550
2004-06-15	548	549	535	549	142,000	549
2004-06-14	550	552	548	548	84,000	548
2004-06-11	535	550	535	544	156,000	544
2004-06-10	531	537	531	535	74,000	535
2004-06-09	538	538	529	530	22,000	530
2004-06-08	534	536	525	526	83,000	526
2004-06-07	529	537	525	532	113,000	532
2004-06-04	522	523	491	494	113,000	494
2004-06-03	526	529	520	523	59,000	523
2004-06-02	529	529	522	525	39,000	525
2004-06-01	530	530	526	529	24,000	529
2004-05-31	544	544	520	520	66,000	520
2004-05-28	541	543	533	541	70,000	541
2004-05-27	550	552	531	538	311,000	538
2004-05-26	580	590	540	567	217,000	567
2004-05-25	564	585	564	584	20,000	584
2004-05-24	591	591	556	564	40,000	564
2004-05-21	536	549	536	541	52,000	541
2004-05-20	544	555	535	536	33,000	536
2004-05-19	550	560	540	543	32,000	543
2004-05-18	506	542	506	540	53,000	540
2004-05-17	571	571	499	503	120,000	503
2004-05-14	574	575	551	571	111,000	571
2004-05-13	590	590	570	574	72,000	574
2004-05-12	566	580	563	570	124,000	570
2004-05-11	566	566	535	556	125,000	556
2004-05-10	625	625	566	566	61,000	566
2004-05-07	625	627	624	625	83,000	625
2004-05-06	625	630	625	625	75,000	625
2004-04-30	620	623	610	623	55,000	623
2004-04-28	625	625	616	619	82,000	619
2004-04-27	628	637	626	634	64,000	634
2004-04-26	619	635	619	632	154,000	632
2004-04-23	618	627	616	623	77,000	623
2004-04-22	612	628	612	620	53,000	620
2004-04-21	624	632	612	621	39,000	621
2004-04-20	620	633	612	624	18,000	624
2004-04-19	626	626	608	620	51,000	620
2004-04-16	630	630	627	628	35,000	628
2004-04-15	650	654	622	628	66,000	628
2004-04-14	645	647	643	646	37,000	646
2004-04-13	645	655	641	653	65,000	653
2004-04-12	643	653	642	643	80,000	643
2004-04-09	649	649	630	637	85,000	637
2004-04-08	634	659	629	659	318,000	659
2004-04-07	620	630	618	630	184,000	630
2004-04-06	628	630	614	620	186,000	620
2004-04-05	640	642	627	627	155,000	627
2004-04-02	645	645	625	633	336,000	633
2004-04-01	608	650	608	646	420,000	646
2004-03-31	604	608	590	608	85,000	608
2004-03-30	616	620	607	608	126,000	608
2004-03-29	614	616	605	615	130,000	615
2004-03-26	614	617	610	614	184,000	614
2004-03-25	602	609	599	609	105,000	609
2004-03-24	610	610	596	598	70,000	598
2004-03-23	602	611	588	599	76,000	599
2004-03-22	590	605	588	602	83,000	602
2004-03-19	606	610	595	595	61,000	595
2004-03-18	616	620	600	605	119,000	605
2004-03-17	610	621	606	615	248,000	615
2004-03-16	599	599	594	595	23,000	595
2004-03-15	605	605	599	599	146,000	599
2004-03-12	591	600	591	600	124,000	600
2004-03-11	600	600	598	600	74,000	600
2004-03-10	600	610	597	600	100,000	600
2004-03-09	600	600	592	600	51,000	600
2004-03-08	600	605	596	600	60,000	600
2004-03-05	593	600	593	600	44,000	600
2004-03-04	599	613	599	602	175,000	602
2004-03-03	598	605	594	599	106,000	599
2004-03-02	598	598	591	598	32,000	598
2004-03-01	600	603	598	599	65,000	599
2004-02-27	600	602	599	600	97,000	600
2004-02-26	600	610	598	608	107,000	608
2004-02-25	600	601	599	600	56,000	600
2004-02-24	608	608	600	605	50,000	605
2004-02-23	604	604	600	600	47,000	600
2004-02-20	602	608	600	603	28,000	603
2004-02-19	613	613	605	608	23,000	608
2004-02-18	609	619	603	615	100,000	615
2004-02-17	586	604	585	598	136,000	598
2004-02-16	590	590	585	585	13,000	585
2004-02-13	585	586	575	580	72,000	580
2004-02-12	577	580	575	575	9,000	575
2004-02-10	573	582	573	575	17,000	575
2004-02-09	573	583	573	577	8,000	577
2004-02-06	570	584	570	571	22,000	571
2004-02-05	590	590	580	581	8,000	581
2004-02-04	590	600	590	591	41,000	591
2004-02-03	580	590	572	590	75,000	590
2004-02-02	581	595	570	585	14,000	585
2004-01-30	586	590	575	575	15,000	575
2004-01-29	578	593	577	577	34,000	577
2004-01-28	596	597	593	597	15,000	597
2004-01-27	610	614	600	605	46,000	605
2004-01-26	610	610	600	607	34,000	607
2004-01-23	605	615	595	608	100,000	608
2004-01-22	600	618	599	606	138,000	606
2004-01-21	600	604	595	597	62,000	597
2004-01-20	614	620	600	603	206,000	603
2004-01-19	568	610	568	601	329,000	601
2004-01-16	573	574	566	566	14,000	566
2004-01-15	573	573	566	566	32,000	566
2004-01-14	560	567	560	566	23,000	566
2004-01-13	574	574	565	566	33,000	566
2004-01-09	560	572	560	567	38,000	567
2004-01-08	559	574	559	570	20,000	570
2004-01-07	569	569	539	560	28,000	560
2004-01-06	573	574	536	560	13,000	560
2004-01-05	575	575	572	572	6,000	572

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