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
2005-12-3098398395896616,000966
2005-12-2998598597497454,000974
2005-12-28936965930965154,000965
2005-12-27944945930936161,000936
2005-12-26960970954954126,000954
2005-12-22960975952970128,000970
2005-12-21969985967980170,000980
2005-12-20976982960972124,000972
2005-12-19945974944969121,000969
2005-12-16960970945945128,000945
2005-12-15991991972975116,000975
2005-12-141,0091,009981981115,000981
2005-12-139851,00698599579,000995
2005-12-121,0111,0209971,005148,0001,005
2005-12-091,0061,020998999161,000999
2005-12-081,0041,030991997175,000997
2005-12-071,0801,0801,0071,007190,0001,007
2005-12-061,0501,0841,0301,080289,0001,080
2005-12-051,0001,0881,0001,069327,0001,069
2005-12-029251,0109221,005386,0001,005
2005-12-0190092287892280,000922
2005-11-30867899864891181,000891
2005-11-29829880826880278,000880
2005-11-28809824809824112,000824
2005-11-2580780980080822,000808
2005-11-2481581580380560,000805
2005-11-22802805792800111,000800
2005-11-21824830808808261,000808
2005-11-18810819808814161,000814
2005-11-1780080979680578,000805
2005-11-1681081079179938,000799
2005-11-1579781178781155,000811
2005-11-1479379877078841,000788
2005-11-1178779478679358,000793
2005-11-1079579678378719,000787
2005-11-0979179878579430,000794
2005-11-0878979578579029,000790
2005-11-0780680678578974,000789
2005-11-0481081279080559,000805
2005-11-02815828810810115,000810
2005-11-01800810793810111,000810
2005-10-3178079778079765,000797
2005-10-2878779076579034,000790
2005-10-2778079076678948,000789
2005-10-2675477775477747,000777
2005-10-2575476575476438,000764
2005-10-2475575575075129,000751
2005-10-2174775874775140,000751
2005-10-2076177375976161,000761
2005-10-1979079076377058,000770
2005-10-18780793770791107,000791
2005-10-1776277676276965,000769
2005-10-1476476675476179,000761
2005-10-1376076374374980,000749
2005-10-1277977975975970,000759
2005-10-1176677675075961,000759
2005-10-0775277375276670,000766
2005-10-06779779747749104,000749
2005-10-05792793778789110,000789
2005-10-04786792782792109,000792
2005-10-0379179177878881,000788
2005-09-3078579077178976,000789
2005-09-29788790784785138,000785
2005-09-2878579078578935,000789
2005-09-2779079078578539,000785
2005-09-26790793782790133,000790
2005-09-22785805777795160,000795
2005-09-2179079077577718,000777
2005-09-2077978577678131,000781
2005-09-1679079077278930,000789
2005-09-1579179478779071,000790
2005-09-1479179978979060,000790
2005-09-1379879879079072,000790
2005-09-12800802788788129,000788
2005-09-09794803791791187,000791
2005-09-08790803786791110,000791
2005-09-0779879878779536,000795
2005-09-06799807799800147,000800
2005-09-0580380379080044,000800
2005-09-0279080577480370,000803
2005-09-0179779777078051,000780
2005-08-3178380178378795,000787
2005-08-30790803789803107,000803
2005-08-2979179178078016,000780
2005-08-2678979378379040,000790
2005-08-2579179678679272,000792
2005-08-24799799780796136,000796
2005-08-23796800786799194,000799
2005-08-22778803778795259,000795
2005-08-1977278777077750,000777
2005-08-1877579077077064,000770
2005-08-1775577075276743,000767
2005-08-1675176174976097,000760
2005-08-1576076074375090,000750
2005-08-1275876274075065,000750
2005-08-11803803770772386,000772
2005-08-10732763732753270,000753
2005-08-09715730715727120,000727
2005-08-0869672069672079,000720
2005-08-05705716705706142,000706
2005-08-04712715702715121,000715
2005-08-03704723702722160,000722
2005-08-0270570670070349,000703
2005-08-0171171970771251,000712
2005-07-2972072371771738,000717
2005-07-2870772170171981,000719
2005-07-2770772070770736,000707
2005-07-2671171670270831,000708
2005-07-25717725690707224,000707
2005-07-2271972971071696,000716
2005-07-21704736704729235,000729
2005-07-2071071569970685,000706
2005-07-1970070669970030,000700
2005-07-1569970569769989,000699
2005-07-1468669968569239,000692
2005-07-1369169168169063,000690
2005-07-1269269267668651,000686
2005-07-1169669668468554,000685
2005-07-08693695680695103,000695
2005-07-07711711688693161,000693
2005-07-06685705680701234,000701
2005-07-05659676659670202,000670
2005-07-0465865965065951,000659
2005-07-0166066063264847,000648
2005-06-3065865865265855,000658
2005-06-2964965564565537,000655
2005-06-2864464864164823,000648
2005-06-2764764863264225,000642
2005-06-2464964963664716,000647
2005-06-2364165563865562,000655
2005-06-2264964963564127,000641
2005-06-2164565064065039,000650
2005-06-20644657640646109,000646
2005-06-1764564864064844,000648
2005-06-1664564964364451,000644
2005-06-1564664664464446,000644
2005-06-14626642626642105,000642
2005-06-1362964562863318,000633
2005-06-1064064063263438,000634
2005-06-0964964962964282,000642
2005-06-08626650616650158,000650
2005-06-0763063961062755,000627
2005-06-06629640626630107,000630
2005-06-0362963062763075,000630
2005-06-02623634618626164,000626
2005-06-0161262461061577,000615
2005-05-3161062061061235,000612
2005-05-3059762459662088,000620
2005-05-27601606577577104,000577
2005-05-2661061058559365,000593
2005-05-2562262259260061,000600
2005-05-24615665615625452,000625
2005-05-2359061858961461,000614
2005-05-2057559557359085,000590
2005-05-1957959556057874,000578
2005-05-1857057655657653,000576
2005-05-1756057354655655,000556
2005-05-1656556754654657,000546
2005-05-13565575557574142,000574
2005-05-12565577552565225,000565
2005-05-1158158557357360,000573
2005-05-1059259258458642,000586
2005-05-0958759558758894,000588
2005-05-0660060059159817,000598
2005-05-0260260759860392,000603
2005-04-2859560159160158,000601
2005-04-2759660259660029,000600
2005-04-2659460459460131,000601
2005-04-2558860058859692,000596
2005-04-2261161159059416,000594
2005-04-2159259357158144,000581
2005-04-2057759157759139,000591
2005-04-1957757955557729,000577
2005-04-1856557655857627,000576
2005-04-1560060759559550,000595
2005-04-1461061059359637,000596
2005-04-1361461761161533,000615
2005-04-1262162161361841,000618
2005-04-1163463462062712,000627
2005-04-0862563762563455,000634
2005-04-0762663262663248,000632
2005-04-0663063563063049,000630
2005-04-0562463062462953,000629
2005-04-0463363362063214,000632
2005-04-0163363963163363,000633
2005-03-3162563361963281,000632
2005-03-3061862861661855,000618
2005-03-2962262761661825,000618
2005-03-2861962261362030,000620
2005-03-2562462462262317,000623
2005-03-24634635618623132,000623
2005-03-23616640605639176,000639
2005-03-2261862561561576,000615
2005-03-1862063062062627,000626
2005-03-1762263462263036,000630
2005-03-1661863561862161,000621
2005-03-1563563562563142,000631
2005-03-1465065063663681,000636
2005-03-11635638631636186,000636
2005-03-1062263262262646,000626
2005-03-09619632618625212,000625
2005-03-0862862861962480,000624
2005-03-0763063062562769,000627
2005-03-0461562961562941,000629
2005-03-0362362562062522,000625
2005-03-0262363362163293,000632
2005-03-0161862461562390,000623
2005-02-2860961960961944,000619
2005-02-2560661460160855,000608
2005-02-2460860960560636,000606
2005-02-2359761259761137,000611
2005-02-2260261260260580,000605
2005-02-2162063060961636,000616
2005-02-18593638593630153,000630
2005-02-1760560960060353,000603
2005-02-1663063061361739,000617
2005-02-15625636621635269,000635
2005-02-14601626599623218,000623
2005-02-1060560559260047,000600
2005-02-09600608580608120,000608
2005-02-08589599585597137,000597
2005-02-0757558857158892,000588
2005-02-0455857955856576,000565
2005-02-03567570560564106,000564
2005-02-02554580554565172,000565
2005-02-0155355454754922,000549
2005-01-3155055754855642,000556
2005-01-2854955054355055,000550
2005-01-2755155154355028,000550
2005-01-2655455454555149,000551
2005-01-2554655054054999,000549
2005-01-2454054754054742,000547
2005-01-2153554853554871,000548
2005-01-2054655053654867,000548
2005-01-1955055053454838,000548
2005-01-1854555354255392,000553
2005-01-17541557541555166,000555
2005-01-14530538526538187,000538
2005-01-1351552251552286,000522
2005-01-12519520512513106,000513
2005-01-1150151050150982,000509
2005-01-0749550649550683,000506
2005-01-06495507495496147,000496
2005-01-05503503494494102,000494
2005-01-0451051350351319,000513

分割・併合履歴 : [1991-09-25]1株→1.2株