6644 大崎電気工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2858158157357430,000574
2007-12-2759859858559183,000591
2007-12-26578592575589191,000589
2007-12-25569569560568125,000568
2007-12-21540569539569243,000569
2007-12-20549552539539182,000539
2007-12-19555560540541234,000541
2007-12-18546560539554157,000554
2007-12-17570572556559138,000559
2007-12-14587594574577209,000577
2007-12-13600601586586195,000586
2007-12-12585594576592205,000592
2007-12-11580588580585136,000585
2007-12-10578583572573140,000573
2007-12-07569585569576280,000576
2007-12-06560563541559353,000559
2007-12-05545551538541236,000541
2007-12-04564572552553155,000553
2007-12-03570580566566263,000566
2007-11-30563577560570172,000570
2007-11-29561570558559230,000559
2007-11-28531547531545223,000545
2007-11-27516528511526225,000526
2007-11-26521526513518209,000518
2007-11-22499514498511186,000511
2007-11-21530531513513274,000513
2007-11-20497522497522218,000522
2007-11-19544544507507216,000507
2007-11-16536538525530166,000530
2007-11-15540547536540223,000540
2007-11-14532542532533347,000533
2007-11-13526540512518468,000518
2007-11-12533555521526320,000526
2007-11-09590590560563214,000563
2007-11-08594594568572312,000572
2007-11-07617623601603148,000603
2007-11-06610623601611228,000611
2007-11-05645653620620311,000620
2007-11-02658658646646256,000646
2007-11-01672675655658298,000658
2007-10-31663675656674252,000674
2007-10-30652663651658620,000658
2007-10-29729729647651870,000651
2007-10-26740768722725410,000725
2007-10-25745755736737201,000737
2007-10-24772785750755193,000755
2007-10-23769775761762163,000762
2007-10-22745775745765221,000765
2007-10-19796801790795205,000795
2007-10-18800800784794252,000794
2007-10-17797807792800178,000800
2007-10-16834835805807226,000807
2007-10-15841849825846227,000846
2007-10-12844850833840265,000840
2007-10-11831853831846288,000846
2007-10-10850850827830214,000830
2007-10-09806821806821171,000821
2007-10-05791810790806172,000806
2007-10-04789797780792268,000792
2007-10-03803803791793298,000793
2007-10-02805806792805211,000805
2007-10-01809813772785280,000785
2007-09-28796810776810372,000810
2007-09-27772788766786273,000786
2007-09-26741764734759305,000759
2007-09-25668740664740489,000740
2007-09-21668695668695345,000695
2007-09-20667676654663234,000663
2007-09-19663674663672184,000672
2007-09-18668668654657156,000657
2007-09-14668675663672227,000672
2007-09-13664668656658112,000658
2007-09-12671677660663191,000663
2007-09-11672675659670181,000670
2007-09-10678680672673166,000673
2007-09-07710710693698162,000698
2007-09-06711711686707251,000707
2007-09-05735743712714158,000714
2007-09-04740742727735169,000735
2007-09-03745750736743192,000743
2007-08-31722740712740298,000740
2007-08-30717727716722122,000722
2007-08-29720721707715211,000715
2007-08-2873073872873498,000734
2007-08-27747752731734189,000734
2007-08-24751757738743167,000743
2007-08-23743759742757156,000757
2007-08-22735743734737214,000737
2007-08-21714747708743337,000743
2007-08-20734738709711346,000711
2007-08-17739739694694383,000694
2007-08-16757758715740500,000740
2007-08-15810811777777495,000777
2007-08-14820829813816219,000816
2007-08-13823828812819371,000819
2007-08-10824877822823444,000823
2007-08-098578898488521,017,000852
2007-08-08819831814829407,000829
2007-08-07835835809810390,000810
2007-08-06824826810826253,000826
2007-08-03841850824824398,000824
2007-08-02834851825851329,000851
2007-08-01843846823824344,000824
2007-07-31848848835837185,000837
2007-07-30801835799828361,000828
2007-07-27810822794811353,000811
2007-07-26860866833833439,000833
2007-07-25843858836858370,000858
2007-07-24840846822846338,000846
2007-07-23855857836841319,000841
2007-07-20859861851858312,000858
2007-07-19870872856858332,000858
2007-07-18877881865869399,000869
2007-07-17879883864867318,000867
2007-07-13884884872879407,000879
2007-07-12895898874877681,000877
2007-07-11902902891894528,000894
2007-07-10915916900902726,000902
2007-07-09924925904922904,000922
2007-07-06959959943944261,000944
2007-07-05961964954958241,000958
2007-07-04972972962964203,000964
2007-07-03972974962969261,000969
2007-07-02960970957966310,000966
2007-06-29963967956964169,000964
2007-06-28961967953961206,000961
2007-06-27974974943961477,000961
2007-06-26987992961973597,000973
2007-06-25968990961977653,000977
2007-06-22958971952971649,000971
2007-06-21938954931951328,000951
2007-06-20942962938940606,000940
2007-06-19962964935939737,000939
2007-06-18948968946967806,000967
2007-06-15928932918932544,000932
2007-06-14911914902914453,000914
2007-06-13906911897909342,000909
2007-06-12911913895905446,000905
2007-06-11916917905907321,000907
2007-06-08895901891900703,000900
2007-06-07924924910914910,000914
2007-06-06920934916934774,000934
2007-06-05917917903916418,000916
2007-06-04941946910915889,000915
2007-06-01930943924936378,000936
2007-05-31955958920923657,000923
2007-05-30942950939950361,000950
2007-05-29966966929933658,000933
2007-05-28962973954971422,000971
2007-05-25982982954962598,000962
2007-05-249861,001970994490,000994
2007-05-239901,008971984469,000984
2007-05-22996996961987578,000987
2007-05-211,0211,021968988890,000988
2007-05-181,0701,0831,0351,041532,0001,041
2007-05-171,1361,1501,0931,102594,0001,102
2007-05-161,1831,1851,1311,169592,0001,169
2007-05-151,2351,2391,1901,196443,0001,196
2007-05-141,2741,2841,2531,255288,0001,255
2007-05-111,2841,2861,2751,283198,0001,283
2007-05-101,2591,3131,2551,304505,0001,304
2007-05-091,2541,2701,2311,243218,0001,243
2007-05-081,2391,2551,2361,249241,0001,249
2007-05-071,2421,2701,2421,251176,0001,251
2007-05-021,2291,2481,2291,242105,0001,242
2007-05-011,2491,2551,2271,232148,0001,232
2007-04-271,1991,2621,1991,250305,0001,250
2007-04-261,1861,2291,1861,210353,0001,210
2007-04-251,1871,2101,1811,183251,0001,183
2007-04-241,1961,2111,1751,206338,0001,206
2007-04-231,2131,2231,1911,196282,0001,196
2007-04-201,2121,2221,2081,209286,0001,209
2007-04-191,2031,2151,1801,192491,0001,192
2007-04-181,2161,2451,2071,223562,0001,223
2007-04-171,2181,2291,1991,215363,0001,215
2007-04-161,2271,2301,2051,208209,0001,208
2007-04-131,2131,2281,2131,227223,0001,227
2007-04-121,2151,2281,2011,220197,0001,220
2007-04-111,2291,2291,2151,220202,0001,220
2007-04-101,1991,2281,1921,221375,0001,221
2007-04-091,1801,2141,1801,214281,0001,214
2007-04-061,1921,1921,1681,171258,0001,171
2007-04-051,2121,2161,1831,190393,0001,190
2007-04-041,1841,2111,1801,207392,0001,207
2007-04-031,1511,1911,1511,184276,0001,184
2007-04-021,1851,1861,1301,133331,0001,133
2007-03-301,1491,1991,1481,194519,0001,194
2007-03-291,1171,1481,1121,137369,0001,137
2007-03-281,1341,1401,1121,117369,0001,117
2007-03-271,1611,1811,1401,152156,0001,152
2007-03-261,1681,1901,1591,186245,0001,186
2007-03-231,1731,1741,1511,167181,0001,167
2007-03-221,1481,1761,1481,172278,0001,172
2007-03-201,1491,1551,1341,146242,0001,146
2007-03-191,1251,1661,1141,148436,0001,148
2007-03-161,1491,1591,0911,110371,0001,110
2007-03-151,0931,1801,0931,161487,0001,161
2007-03-141,0821,0921,0811,086273,0001,086
2007-03-131,1301,1351,1151,119217,0001,119
2007-03-121,1181,1261,1061,118159,0001,118
2007-03-091,0901,1221,0901,117289,0001,117
2007-03-081,0471,0971,0471,091257,0001,091
2007-03-071,0761,0771,0401,047179,0001,047
2007-03-061,0101,0611,0101,056259,0001,056
2007-03-051,0311,0491,0231,029333,0001,029
2007-03-021,0851,0851,0421,065372,0001,065
2007-03-011,0861,1001,0741,087378,0001,087
2007-02-281,0001,0739991,066449,0001,066
2007-02-271,1071,1401,1051,132445,0001,132
2007-02-261,0991,1191,0961,097276,0001,097
2007-02-231,0801,0961,0791,096272,0001,096
2007-02-221,0761,0811,0671,079329,0001,079
2007-02-211,0721,0751,0571,061185,0001,061
2007-02-201,0701,0791,0621,072289,0001,072
2007-02-191,0711,0831,0671,070179,0001,070
2007-02-161,0791,0791,0561,067467,0001,067
2007-02-151,0991,0991,0511,053601,0001,053
2007-02-141,1001,1011,0751,095328,0001,095
2007-02-131,0911,1101,0821,096319,0001,096
2007-02-091,0541,0861,0541,082395,0001,082
2007-02-081,0751,0871,0511,051327,0001,051
2007-02-071,0781,0921,0741,082378,0001,082
2007-02-061,0691,0801,0641,079267,0001,079
2007-02-051,0891,0961,0601,068344,0001,068
2007-02-021,0751,1131,0701,084774,0001,084
2007-02-011,0611,0701,0451,070693,0001,070
2007-01-319991,0699981,0651,269,0001,065
2007-01-309509999459941,170,000994
2007-01-29915917906911122,000911
2007-01-26927927912923121,000923
2007-01-25946948928929109,000929
2007-01-24958958934940273,000940
2007-01-23925945924940179,000940
2007-01-22909935909935282,000935
2007-01-19913917905906116,000906
2007-01-18912920905919160,000919
2007-01-17899913893912114,000912
2007-01-16900910898909192,000909
2007-01-15878900877899333,000899
2007-01-12850873848868425,000868
2007-01-11850854840841196,000841
2007-01-10865865852852113,000852
2007-01-09873876868870132,000870
2007-01-05885886861863219,000863
2007-01-0489590288788792,000887

分割・併合履歴 : [1991-09-25]1株→1.2株