6644 大崎電気工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 983 | 983 | 958 | 966 | 16,000 | 966 |
| 2005-12-29 | 985 | 985 | 974 | 974 | 54,000 | 974 |
| 2005-12-28 | 936 | 965 | 930 | 965 | 154,000 | 965 |
| 2005-12-27 | 944 | 945 | 930 | 936 | 161,000 | 936 |
| 2005-12-26 | 960 | 970 | 954 | 954 | 126,000 | 954 |
| 2005-12-22 | 960 | 975 | 952 | 970 | 128,000 | 970 |
| 2005-12-21 | 969 | 985 | 967 | 980 | 170,000 | 980 |
| 2005-12-20 | 976 | 982 | 960 | 972 | 124,000 | 972 |
| 2005-12-19 | 945 | 974 | 944 | 969 | 121,000 | 969 |
| 2005-12-16 | 960 | 970 | 945 | 945 | 128,000 | 945 |
| 2005-12-15 | 991 | 991 | 972 | 975 | 116,000 | 975 |
| 2005-12-14 | 1,009 | 1,009 | 981 | 981 | 115,000 | 981 |
| 2005-12-13 | 985 | 1,006 | 985 | 995 | 79,000 | 995 |
| 2005-12-12 | 1,011 | 1,020 | 997 | 1,005 | 148,000 | 1,005 |
| 2005-12-09 | 1,006 | 1,020 | 998 | 999 | 161,000 | 999 |
| 2005-12-08 | 1,004 | 1,030 | 991 | 997 | 175,000 | 997 |
| 2005-12-07 | 1,080 | 1,080 | 1,007 | 1,007 | 190,000 | 1,007 |
| 2005-12-06 | 1,050 | 1,084 | 1,030 | 1,080 | 289,000 | 1,080 |
| 2005-12-05 | 1,000 | 1,088 | 1,000 | 1,069 | 327,000 | 1,069 |
| 2005-12-02 | 925 | 1,010 | 922 | 1,005 | 386,000 | 1,005 |
| 2005-12-01 | 900 | 922 | 878 | 922 | 80,000 | 922 |
| 2005-11-30 | 867 | 899 | 864 | 891 | 181,000 | 891 |
| 2005-11-29 | 829 | 880 | 826 | 880 | 278,000 | 880 |
| 2005-11-28 | 809 | 824 | 809 | 824 | 112,000 | 824 |
| 2005-11-25 | 807 | 809 | 800 | 808 | 22,000 | 808 |
| 2005-11-24 | 815 | 815 | 803 | 805 | 60,000 | 805 |
| 2005-11-22 | 802 | 805 | 792 | 800 | 111,000 | 800 |
| 2005-11-21 | 824 | 830 | 808 | 808 | 261,000 | 808 |
| 2005-11-18 | 810 | 819 | 808 | 814 | 161,000 | 814 |
| 2005-11-17 | 800 | 809 | 796 | 805 | 78,000 | 805 |
| 2005-11-16 | 810 | 810 | 791 | 799 | 38,000 | 799 |
| 2005-11-15 | 797 | 811 | 787 | 811 | 55,000 | 811 |
| 2005-11-14 | 793 | 798 | 770 | 788 | 41,000 | 788 |
| 2005-11-11 | 787 | 794 | 786 | 793 | 58,000 | 793 |
| 2005-11-10 | 795 | 796 | 783 | 787 | 19,000 | 787 |
| 2005-11-09 | 791 | 798 | 785 | 794 | 30,000 | 794 |
| 2005-11-08 | 789 | 795 | 785 | 790 | 29,000 | 790 |
| 2005-11-07 | 806 | 806 | 785 | 789 | 74,000 | 789 |
| 2005-11-04 | 810 | 812 | 790 | 805 | 59,000 | 805 |
| 2005-11-02 | 815 | 828 | 810 | 810 | 115,000 | 810 |
| 2005-11-01 | 800 | 810 | 793 | 810 | 111,000 | 810 |
| 2005-10-31 | 780 | 797 | 780 | 797 | 65,000 | 797 |
| 2005-10-28 | 787 | 790 | 765 | 790 | 34,000 | 790 |
| 2005-10-27 | 780 | 790 | 766 | 789 | 48,000 | 789 |
| 2005-10-26 | 754 | 777 | 754 | 777 | 47,000 | 777 |
| 2005-10-25 | 754 | 765 | 754 | 764 | 38,000 | 764 |
| 2005-10-24 | 755 | 755 | 750 | 751 | 29,000 | 751 |
| 2005-10-21 | 747 | 758 | 747 | 751 | 40,000 | 751 |
| 2005-10-20 | 761 | 773 | 759 | 761 | 61,000 | 761 |
| 2005-10-19 | 790 | 790 | 763 | 770 | 58,000 | 770 |
| 2005-10-18 | 780 | 793 | 770 | 791 | 107,000 | 791 |
| 2005-10-17 | 762 | 776 | 762 | 769 | 65,000 | 769 |
| 2005-10-14 | 764 | 766 | 754 | 761 | 79,000 | 761 |
| 2005-10-13 | 760 | 763 | 743 | 749 | 80,000 | 749 |
| 2005-10-12 | 779 | 779 | 759 | 759 | 70,000 | 759 |
| 2005-10-11 | 766 | 776 | 750 | 759 | 61,000 | 759 |
| 2005-10-07 | 752 | 773 | 752 | 766 | 70,000 | 766 |
| 2005-10-06 | 779 | 779 | 747 | 749 | 104,000 | 749 |
| 2005-10-05 | 792 | 793 | 778 | 789 | 110,000 | 789 |
| 2005-10-04 | 786 | 792 | 782 | 792 | 109,000 | 792 |
| 2005-10-03 | 791 | 791 | 778 | 788 | 81,000 | 788 |
| 2005-09-30 | 785 | 790 | 771 | 789 | 76,000 | 789 |
| 2005-09-29 | 788 | 790 | 784 | 785 | 138,000 | 785 |
| 2005-09-28 | 785 | 790 | 785 | 789 | 35,000 | 789 |
| 2005-09-27 | 790 | 790 | 785 | 785 | 39,000 | 785 |
| 2005-09-26 | 790 | 793 | 782 | 790 | 133,000 | 790 |
| 2005-09-22 | 785 | 805 | 777 | 795 | 160,000 | 795 |
| 2005-09-21 | 790 | 790 | 775 | 777 | 18,000 | 777 |
| 2005-09-20 | 779 | 785 | 776 | 781 | 31,000 | 781 |
| 2005-09-16 | 790 | 790 | 772 | 789 | 30,000 | 789 |
| 2005-09-15 | 791 | 794 | 787 | 790 | 71,000 | 790 |
| 2005-09-14 | 791 | 799 | 789 | 790 | 60,000 | 790 |
| 2005-09-13 | 798 | 798 | 790 | 790 | 72,000 | 790 |
| 2005-09-12 | 800 | 802 | 788 | 788 | 129,000 | 788 |
| 2005-09-09 | 794 | 803 | 791 | 791 | 187,000 | 791 |
| 2005-09-08 | 790 | 803 | 786 | 791 | 110,000 | 791 |
| 2005-09-07 | 798 | 798 | 787 | 795 | 36,000 | 795 |
| 2005-09-06 | 799 | 807 | 799 | 800 | 147,000 | 800 |
| 2005-09-05 | 803 | 803 | 790 | 800 | 44,000 | 800 |
| 2005-09-02 | 790 | 805 | 774 | 803 | 70,000 | 803 |
| 2005-09-01 | 797 | 797 | 770 | 780 | 51,000 | 780 |
| 2005-08-31 | 783 | 801 | 783 | 787 | 95,000 | 787 |
| 2005-08-30 | 790 | 803 | 789 | 803 | 107,000 | 803 |
| 2005-08-29 | 791 | 791 | 780 | 780 | 16,000 | 780 |
| 2005-08-26 | 789 | 793 | 783 | 790 | 40,000 | 790 |
| 2005-08-25 | 791 | 796 | 786 | 792 | 72,000 | 792 |
| 2005-08-24 | 799 | 799 | 780 | 796 | 136,000 | 796 |
| 2005-08-23 | 796 | 800 | 786 | 799 | 194,000 | 799 |
| 2005-08-22 | 778 | 803 | 778 | 795 | 259,000 | 795 |
| 2005-08-19 | 772 | 787 | 770 | 777 | 50,000 | 777 |
| 2005-08-18 | 775 | 790 | 770 | 770 | 64,000 | 770 |
| 2005-08-17 | 755 | 770 | 752 | 767 | 43,000 | 767 |
| 2005-08-16 | 751 | 761 | 749 | 760 | 97,000 | 760 |
| 2005-08-15 | 760 | 760 | 743 | 750 | 90,000 | 750 |
| 2005-08-12 | 758 | 762 | 740 | 750 | 65,000 | 750 |
| 2005-08-11 | 803 | 803 | 770 | 772 | 386,000 | 772 |
| 2005-08-10 | 732 | 763 | 732 | 753 | 270,000 | 753 |
| 2005-08-09 | 715 | 730 | 715 | 727 | 120,000 | 727 |
| 2005-08-08 | 696 | 720 | 696 | 720 | 79,000 | 720 |
| 2005-08-05 | 705 | 716 | 705 | 706 | 142,000 | 706 |
| 2005-08-04 | 712 | 715 | 702 | 715 | 121,000 | 715 |
| 2005-08-03 | 704 | 723 | 702 | 722 | 160,000 | 722 |
| 2005-08-02 | 705 | 706 | 700 | 703 | 49,000 | 703 |
| 2005-08-01 | 711 | 719 | 707 | 712 | 51,000 | 712 |
| 2005-07-29 | 720 | 723 | 717 | 717 | 38,000 | 717 |
| 2005-07-28 | 707 | 721 | 701 | 719 | 81,000 | 719 |
| 2005-07-27 | 707 | 720 | 707 | 707 | 36,000 | 707 |
| 2005-07-26 | 711 | 716 | 702 | 708 | 31,000 | 708 |
| 2005-07-25 | 717 | 725 | 690 | 707 | 224,000 | 707 |
| 2005-07-22 | 719 | 729 | 710 | 716 | 96,000 | 716 |
| 2005-07-21 | 704 | 736 | 704 | 729 | 235,000 | 729 |
| 2005-07-20 | 710 | 715 | 699 | 706 | 85,000 | 706 |
| 2005-07-19 | 700 | 706 | 699 | 700 | 30,000 | 700 |
| 2005-07-15 | 699 | 705 | 697 | 699 | 89,000 | 699 |
| 2005-07-14 | 686 | 699 | 685 | 692 | 39,000 | 692 |
| 2005-07-13 | 691 | 691 | 681 | 690 | 63,000 | 690 |
| 2005-07-12 | 692 | 692 | 676 | 686 | 51,000 | 686 |
| 2005-07-11 | 696 | 696 | 684 | 685 | 54,000 | 685 |
| 2005-07-08 | 693 | 695 | 680 | 695 | 103,000 | 695 |
| 2005-07-07 | 711 | 711 | 688 | 693 | 161,000 | 693 |
| 2005-07-06 | 685 | 705 | 680 | 701 | 234,000 | 701 |
| 2005-07-05 | 659 | 676 | 659 | 670 | 202,000 | 670 |
| 2005-07-04 | 658 | 659 | 650 | 659 | 51,000 | 659 |
| 2005-07-01 | 660 | 660 | 632 | 648 | 47,000 | 648 |
| 2005-06-30 | 658 | 658 | 652 | 658 | 55,000 | 658 |
| 2005-06-29 | 649 | 655 | 645 | 655 | 37,000 | 655 |
| 2005-06-28 | 644 | 648 | 641 | 648 | 23,000 | 648 |
| 2005-06-27 | 647 | 648 | 632 | 642 | 25,000 | 642 |
| 2005-06-24 | 649 | 649 | 636 | 647 | 16,000 | 647 |
| 2005-06-23 | 641 | 655 | 638 | 655 | 62,000 | 655 |
| 2005-06-22 | 649 | 649 | 635 | 641 | 27,000 | 641 |
| 2005-06-21 | 645 | 650 | 640 | 650 | 39,000 | 650 |
| 2005-06-20 | 644 | 657 | 640 | 646 | 109,000 | 646 |
| 2005-06-17 | 645 | 648 | 640 | 648 | 44,000 | 648 |
| 2005-06-16 | 645 | 649 | 643 | 644 | 51,000 | 644 |
| 2005-06-15 | 646 | 646 | 644 | 644 | 46,000 | 644 |
| 2005-06-14 | 626 | 642 | 626 | 642 | 105,000 | 642 |
| 2005-06-13 | 629 | 645 | 628 | 633 | 18,000 | 633 |
| 2005-06-10 | 640 | 640 | 632 | 634 | 38,000 | 634 |
| 2005-06-09 | 649 | 649 | 629 | 642 | 82,000 | 642 |
| 2005-06-08 | 626 | 650 | 616 | 650 | 158,000 | 650 |
| 2005-06-07 | 630 | 639 | 610 | 627 | 55,000 | 627 |
| 2005-06-06 | 629 | 640 | 626 | 630 | 107,000 | 630 |
| 2005-06-03 | 629 | 630 | 627 | 630 | 75,000 | 630 |
| 2005-06-02 | 623 | 634 | 618 | 626 | 164,000 | 626 |
| 2005-06-01 | 612 | 624 | 610 | 615 | 77,000 | 615 |
| 2005-05-31 | 610 | 620 | 610 | 612 | 35,000 | 612 |
| 2005-05-30 | 597 | 624 | 596 | 620 | 88,000 | 620 |
| 2005-05-27 | 601 | 606 | 577 | 577 | 104,000 | 577 |
| 2005-05-26 | 610 | 610 | 585 | 593 | 65,000 | 593 |
| 2005-05-25 | 622 | 622 | 592 | 600 | 61,000 | 600 |
| 2005-05-24 | 615 | 665 | 615 | 625 | 452,000 | 625 |
| 2005-05-23 | 590 | 618 | 589 | 614 | 61,000 | 614 |
| 2005-05-20 | 575 | 595 | 573 | 590 | 85,000 | 590 |
| 2005-05-19 | 579 | 595 | 560 | 578 | 74,000 | 578 |
| 2005-05-18 | 570 | 576 | 556 | 576 | 53,000 | 576 |
| 2005-05-17 | 560 | 573 | 546 | 556 | 55,000 | 556 |
| 2005-05-16 | 565 | 567 | 546 | 546 | 57,000 | 546 |
| 2005-05-13 | 565 | 575 | 557 | 574 | 142,000 | 574 |
| 2005-05-12 | 565 | 577 | 552 | 565 | 225,000 | 565 |
| 2005-05-11 | 581 | 585 | 573 | 573 | 60,000 | 573 |
| 2005-05-10 | 592 | 592 | 584 | 586 | 42,000 | 586 |
| 2005-05-09 | 587 | 595 | 587 | 588 | 94,000 | 588 |
| 2005-05-06 | 600 | 600 | 591 | 598 | 17,000 | 598 |
| 2005-05-02 | 602 | 607 | 598 | 603 | 92,000 | 603 |
| 2005-04-28 | 595 | 601 | 591 | 601 | 58,000 | 601 |
| 2005-04-27 | 596 | 602 | 596 | 600 | 29,000 | 600 |
| 2005-04-26 | 594 | 604 | 594 | 601 | 31,000 | 601 |
| 2005-04-25 | 588 | 600 | 588 | 596 | 92,000 | 596 |
| 2005-04-22 | 611 | 611 | 590 | 594 | 16,000 | 594 |
| 2005-04-21 | 592 | 593 | 571 | 581 | 44,000 | 581 |
| 2005-04-20 | 577 | 591 | 577 | 591 | 39,000 | 591 |
| 2005-04-19 | 577 | 579 | 555 | 577 | 29,000 | 577 |
| 2005-04-18 | 565 | 576 | 558 | 576 | 27,000 | 576 |
| 2005-04-15 | 600 | 607 | 595 | 595 | 50,000 | 595 |
| 2005-04-14 | 610 | 610 | 593 | 596 | 37,000 | 596 |
| 2005-04-13 | 614 | 617 | 611 | 615 | 33,000 | 615 |
| 2005-04-12 | 621 | 621 | 613 | 618 | 41,000 | 618 |
| 2005-04-11 | 634 | 634 | 620 | 627 | 12,000 | 627 |
| 2005-04-08 | 625 | 637 | 625 | 634 | 55,000 | 634 |
| 2005-04-07 | 626 | 632 | 626 | 632 | 48,000 | 632 |
| 2005-04-06 | 630 | 635 | 630 | 630 | 49,000 | 630 |
| 2005-04-05 | 624 | 630 | 624 | 629 | 53,000 | 629 |
| 2005-04-04 | 633 | 633 | 620 | 632 | 14,000 | 632 |
| 2005-04-01 | 633 | 639 | 631 | 633 | 63,000 | 633 |
| 2005-03-31 | 625 | 633 | 619 | 632 | 81,000 | 632 |
| 2005-03-30 | 618 | 628 | 616 | 618 | 55,000 | 618 |
| 2005-03-29 | 622 | 627 | 616 | 618 | 25,000 | 618 |
| 2005-03-28 | 619 | 622 | 613 | 620 | 30,000 | 620 |
| 2005-03-25 | 624 | 624 | 622 | 623 | 17,000 | 623 |
| 2005-03-24 | 634 | 635 | 618 | 623 | 132,000 | 623 |
| 2005-03-23 | 616 | 640 | 605 | 639 | 176,000 | 639 |
| 2005-03-22 | 618 | 625 | 615 | 615 | 76,000 | 615 |
| 2005-03-18 | 620 | 630 | 620 | 626 | 27,000 | 626 |
| 2005-03-17 | 622 | 634 | 622 | 630 | 36,000 | 630 |
| 2005-03-16 | 618 | 635 | 618 | 621 | 61,000 | 621 |
| 2005-03-15 | 635 | 635 | 625 | 631 | 42,000 | 631 |
| 2005-03-14 | 650 | 650 | 636 | 636 | 81,000 | 636 |
| 2005-03-11 | 635 | 638 | 631 | 636 | 186,000 | 636 |
| 2005-03-10 | 622 | 632 | 622 | 626 | 46,000 | 626 |
| 2005-03-09 | 619 | 632 | 618 | 625 | 212,000 | 625 |
| 2005-03-08 | 628 | 628 | 619 | 624 | 80,000 | 624 |
| 2005-03-07 | 630 | 630 | 625 | 627 | 69,000 | 627 |
| 2005-03-04 | 615 | 629 | 615 | 629 | 41,000 | 629 |
| 2005-03-03 | 623 | 625 | 620 | 625 | 22,000 | 625 |
| 2005-03-02 | 623 | 633 | 621 | 632 | 93,000 | 632 |
| 2005-03-01 | 618 | 624 | 615 | 623 | 90,000 | 623 |
| 2005-02-28 | 609 | 619 | 609 | 619 | 44,000 | 619 |
| 2005-02-25 | 606 | 614 | 601 | 608 | 55,000 | 608 |
| 2005-02-24 | 608 | 609 | 605 | 606 | 36,000 | 606 |
| 2005-02-23 | 597 | 612 | 597 | 611 | 37,000 | 611 |
| 2005-02-22 | 602 | 612 | 602 | 605 | 80,000 | 605 |
| 2005-02-21 | 620 | 630 | 609 | 616 | 36,000 | 616 |
| 2005-02-18 | 593 | 638 | 593 | 630 | 153,000 | 630 |
| 2005-02-17 | 605 | 609 | 600 | 603 | 53,000 | 603 |
| 2005-02-16 | 630 | 630 | 613 | 617 | 39,000 | 617 |
| 2005-02-15 | 625 | 636 | 621 | 635 | 269,000 | 635 |
| 2005-02-14 | 601 | 626 | 599 | 623 | 218,000 | 623 |
| 2005-02-10 | 605 | 605 | 592 | 600 | 47,000 | 600 |
| 2005-02-09 | 600 | 608 | 580 | 608 | 120,000 | 608 |
| 2005-02-08 | 589 | 599 | 585 | 597 | 137,000 | 597 |
| 2005-02-07 | 575 | 588 | 571 | 588 | 92,000 | 588 |
| 2005-02-04 | 558 | 579 | 558 | 565 | 76,000 | 565 |
| 2005-02-03 | 567 | 570 | 560 | 564 | 106,000 | 564 |
| 2005-02-02 | 554 | 580 | 554 | 565 | 172,000 | 565 |
| 2005-02-01 | 553 | 554 | 547 | 549 | 22,000 | 549 |
| 2005-01-31 | 550 | 557 | 548 | 556 | 42,000 | 556 |
| 2005-01-28 | 549 | 550 | 543 | 550 | 55,000 | 550 |
| 2005-01-27 | 551 | 551 | 543 | 550 | 28,000 | 550 |
| 2005-01-26 | 554 | 554 | 545 | 551 | 49,000 | 551 |
| 2005-01-25 | 546 | 550 | 540 | 549 | 99,000 | 549 |
| 2005-01-24 | 540 | 547 | 540 | 547 | 42,000 | 547 |
| 2005-01-21 | 535 | 548 | 535 | 548 | 71,000 | 548 |
| 2005-01-20 | 546 | 550 | 536 | 548 | 67,000 | 548 |
| 2005-01-19 | 550 | 550 | 534 | 548 | 38,000 | 548 |
| 2005-01-18 | 545 | 553 | 542 | 553 | 92,000 | 553 |
| 2005-01-17 | 541 | 557 | 541 | 555 | 166,000 | 555 |
| 2005-01-14 | 530 | 538 | 526 | 538 | 187,000 | 538 |
| 2005-01-13 | 515 | 522 | 515 | 522 | 86,000 | 522 |
| 2005-01-12 | 519 | 520 | 512 | 513 | 106,000 | 513 |
| 2005-01-11 | 501 | 510 | 501 | 509 | 82,000 | 509 |
| 2005-01-07 | 495 | 506 | 495 | 506 | 83,000 | 506 |
| 2005-01-06 | 495 | 507 | 495 | 496 | 147,000 | 496 |
| 2005-01-05 | 503 | 503 | 494 | 494 | 102,000 | 494 |
| 2005-01-04 | 510 | 513 | 503 | 513 | 19,000 | 513 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
