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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 581 | 581 | 573 | 574 | 30,000 | 574 |
| 2007-12-27 | 598 | 598 | 585 | 591 | 83,000 | 591 |
| 2007-12-26 | 578 | 592 | 575 | 589 | 191,000 | 589 |
| 2007-12-25 | 569 | 569 | 560 | 568 | 125,000 | 568 |
| 2007-12-21 | 540 | 569 | 539 | 569 | 243,000 | 569 |
| 2007-12-20 | 549 | 552 | 539 | 539 | 182,000 | 539 |
| 2007-12-19 | 555 | 560 | 540 | 541 | 234,000 | 541 |
| 2007-12-18 | 546 | 560 | 539 | 554 | 157,000 | 554 |
| 2007-12-17 | 570 | 572 | 556 | 559 | 138,000 | 559 |
| 2007-12-14 | 587 | 594 | 574 | 577 | 209,000 | 577 |
| 2007-12-13 | 600 | 601 | 586 | 586 | 195,000 | 586 |
| 2007-12-12 | 585 | 594 | 576 | 592 | 205,000 | 592 |
| 2007-12-11 | 580 | 588 | 580 | 585 | 136,000 | 585 |
| 2007-12-10 | 578 | 583 | 572 | 573 | 140,000 | 573 |
| 2007-12-07 | 569 | 585 | 569 | 576 | 280,000 | 576 |
| 2007-12-06 | 560 | 563 | 541 | 559 | 353,000 | 559 |
| 2007-12-05 | 545 | 551 | 538 | 541 | 236,000 | 541 |
| 2007-12-04 | 564 | 572 | 552 | 553 | 155,000 | 553 |
| 2007-12-03 | 570 | 580 | 566 | 566 | 263,000 | 566 |
| 2007-11-30 | 563 | 577 | 560 | 570 | 172,000 | 570 |
| 2007-11-29 | 561 | 570 | 558 | 559 | 230,000 | 559 |
| 2007-11-28 | 531 | 547 | 531 | 545 | 223,000 | 545 |
| 2007-11-27 | 516 | 528 | 511 | 526 | 225,000 | 526 |
| 2007-11-26 | 521 | 526 | 513 | 518 | 209,000 | 518 |
| 2007-11-22 | 499 | 514 | 498 | 511 | 186,000 | 511 |
| 2007-11-21 | 530 | 531 | 513 | 513 | 274,000 | 513 |
| 2007-11-20 | 497 | 522 | 497 | 522 | 218,000 | 522 |
| 2007-11-19 | 544 | 544 | 507 | 507 | 216,000 | 507 |
| 2007-11-16 | 536 | 538 | 525 | 530 | 166,000 | 530 |
| 2007-11-15 | 540 | 547 | 536 | 540 | 223,000 | 540 |
| 2007-11-14 | 532 | 542 | 532 | 533 | 347,000 | 533 |
| 2007-11-13 | 526 | 540 | 512 | 518 | 468,000 | 518 |
| 2007-11-12 | 533 | 555 | 521 | 526 | 320,000 | 526 |
| 2007-11-09 | 590 | 590 | 560 | 563 | 214,000 | 563 |
| 2007-11-08 | 594 | 594 | 568 | 572 | 312,000 | 572 |
| 2007-11-07 | 617 | 623 | 601 | 603 | 148,000 | 603 |
| 2007-11-06 | 610 | 623 | 601 | 611 | 228,000 | 611 |
| 2007-11-05 | 645 | 653 | 620 | 620 | 311,000 | 620 |
| 2007-11-02 | 658 | 658 | 646 | 646 | 256,000 | 646 |
| 2007-11-01 | 672 | 675 | 655 | 658 | 298,000 | 658 |
| 2007-10-31 | 663 | 675 | 656 | 674 | 252,000 | 674 |
| 2007-10-30 | 652 | 663 | 651 | 658 | 620,000 | 658 |
| 2007-10-29 | 729 | 729 | 647 | 651 | 870,000 | 651 |
| 2007-10-26 | 740 | 768 | 722 | 725 | 410,000 | 725 |
| 2007-10-25 | 745 | 755 | 736 | 737 | 201,000 | 737 |
| 2007-10-24 | 772 | 785 | 750 | 755 | 193,000 | 755 |
| 2007-10-23 | 769 | 775 | 761 | 762 | 163,000 | 762 |
| 2007-10-22 | 745 | 775 | 745 | 765 | 221,000 | 765 |
| 2007-10-19 | 796 | 801 | 790 | 795 | 205,000 | 795 |
| 2007-10-18 | 800 | 800 | 784 | 794 | 252,000 | 794 |
| 2007-10-17 | 797 | 807 | 792 | 800 | 178,000 | 800 |
| 2007-10-16 | 834 | 835 | 805 | 807 | 226,000 | 807 |
| 2007-10-15 | 841 | 849 | 825 | 846 | 227,000 | 846 |
| 2007-10-12 | 844 | 850 | 833 | 840 | 265,000 | 840 |
| 2007-10-11 | 831 | 853 | 831 | 846 | 288,000 | 846 |
| 2007-10-10 | 850 | 850 | 827 | 830 | 214,000 | 830 |
| 2007-10-09 | 806 | 821 | 806 | 821 | 171,000 | 821 |
| 2007-10-05 | 791 | 810 | 790 | 806 | 172,000 | 806 |
| 2007-10-04 | 789 | 797 | 780 | 792 | 268,000 | 792 |
| 2007-10-03 | 803 | 803 | 791 | 793 | 298,000 | 793 |
| 2007-10-02 | 805 | 806 | 792 | 805 | 211,000 | 805 |
| 2007-10-01 | 809 | 813 | 772 | 785 | 280,000 | 785 |
| 2007-09-28 | 796 | 810 | 776 | 810 | 372,000 | 810 |
| 2007-09-27 | 772 | 788 | 766 | 786 | 273,000 | 786 |
| 2007-09-26 | 741 | 764 | 734 | 759 | 305,000 | 759 |
| 2007-09-25 | 668 | 740 | 664 | 740 | 489,000 | 740 |
| 2007-09-21 | 668 | 695 | 668 | 695 | 345,000 | 695 |
| 2007-09-20 | 667 | 676 | 654 | 663 | 234,000 | 663 |
| 2007-09-19 | 663 | 674 | 663 | 672 | 184,000 | 672 |
| 2007-09-18 | 668 | 668 | 654 | 657 | 156,000 | 657 |
| 2007-09-14 | 668 | 675 | 663 | 672 | 227,000 | 672 |
| 2007-09-13 | 664 | 668 | 656 | 658 | 112,000 | 658 |
| 2007-09-12 | 671 | 677 | 660 | 663 | 191,000 | 663 |
| 2007-09-11 | 672 | 675 | 659 | 670 | 181,000 | 670 |
| 2007-09-10 | 678 | 680 | 672 | 673 | 166,000 | 673 |
| 2007-09-07 | 710 | 710 | 693 | 698 | 162,000 | 698 |
| 2007-09-06 | 711 | 711 | 686 | 707 | 251,000 | 707 |
| 2007-09-05 | 735 | 743 | 712 | 714 | 158,000 | 714 |
| 2007-09-04 | 740 | 742 | 727 | 735 | 169,000 | 735 |
| 2007-09-03 | 745 | 750 | 736 | 743 | 192,000 | 743 |
| 2007-08-31 | 722 | 740 | 712 | 740 | 298,000 | 740 |
| 2007-08-30 | 717 | 727 | 716 | 722 | 122,000 | 722 |
| 2007-08-29 | 720 | 721 | 707 | 715 | 211,000 | 715 |
| 2007-08-28 | 730 | 738 | 728 | 734 | 98,000 | 734 |
| 2007-08-27 | 747 | 752 | 731 | 734 | 189,000 | 734 |
| 2007-08-24 | 751 | 757 | 738 | 743 | 167,000 | 743 |
| 2007-08-23 | 743 | 759 | 742 | 757 | 156,000 | 757 |
| 2007-08-22 | 735 | 743 | 734 | 737 | 214,000 | 737 |
| 2007-08-21 | 714 | 747 | 708 | 743 | 337,000 | 743 |
| 2007-08-20 | 734 | 738 | 709 | 711 | 346,000 | 711 |
| 2007-08-17 | 739 | 739 | 694 | 694 | 383,000 | 694 |
| 2007-08-16 | 757 | 758 | 715 | 740 | 500,000 | 740 |
| 2007-08-15 | 810 | 811 | 777 | 777 | 495,000 | 777 |
| 2007-08-14 | 820 | 829 | 813 | 816 | 219,000 | 816 |
| 2007-08-13 | 823 | 828 | 812 | 819 | 371,000 | 819 |
| 2007-08-10 | 824 | 877 | 822 | 823 | 444,000 | 823 |
| 2007-08-09 | 857 | 889 | 848 | 852 | 1,017,000 | 852 |
| 2007-08-08 | 819 | 831 | 814 | 829 | 407,000 | 829 |
| 2007-08-07 | 835 | 835 | 809 | 810 | 390,000 | 810 |
| 2007-08-06 | 824 | 826 | 810 | 826 | 253,000 | 826 |
| 2007-08-03 | 841 | 850 | 824 | 824 | 398,000 | 824 |
| 2007-08-02 | 834 | 851 | 825 | 851 | 329,000 | 851 |
| 2007-08-01 | 843 | 846 | 823 | 824 | 344,000 | 824 |
| 2007-07-31 | 848 | 848 | 835 | 837 | 185,000 | 837 |
| 2007-07-30 | 801 | 835 | 799 | 828 | 361,000 | 828 |
| 2007-07-27 | 810 | 822 | 794 | 811 | 353,000 | 811 |
| 2007-07-26 | 860 | 866 | 833 | 833 | 439,000 | 833 |
| 2007-07-25 | 843 | 858 | 836 | 858 | 370,000 | 858 |
| 2007-07-24 | 840 | 846 | 822 | 846 | 338,000 | 846 |
| 2007-07-23 | 855 | 857 | 836 | 841 | 319,000 | 841 |
| 2007-07-20 | 859 | 861 | 851 | 858 | 312,000 | 858 |
| 2007-07-19 | 870 | 872 | 856 | 858 | 332,000 | 858 |
| 2007-07-18 | 877 | 881 | 865 | 869 | 399,000 | 869 |
| 2007-07-17 | 879 | 883 | 864 | 867 | 318,000 | 867 |
| 2007-07-13 | 884 | 884 | 872 | 879 | 407,000 | 879 |
| 2007-07-12 | 895 | 898 | 874 | 877 | 681,000 | 877 |
| 2007-07-11 | 902 | 902 | 891 | 894 | 528,000 | 894 |
| 2007-07-10 | 915 | 916 | 900 | 902 | 726,000 | 902 |
| 2007-07-09 | 924 | 925 | 904 | 922 | 904,000 | 922 |
| 2007-07-06 | 959 | 959 | 943 | 944 | 261,000 | 944 |
| 2007-07-05 | 961 | 964 | 954 | 958 | 241,000 | 958 |
| 2007-07-04 | 972 | 972 | 962 | 964 | 203,000 | 964 |
| 2007-07-03 | 972 | 974 | 962 | 969 | 261,000 | 969 |
| 2007-07-02 | 960 | 970 | 957 | 966 | 310,000 | 966 |
| 2007-06-29 | 963 | 967 | 956 | 964 | 169,000 | 964 |
| 2007-06-28 | 961 | 967 | 953 | 961 | 206,000 | 961 |
| 2007-06-27 | 974 | 974 | 943 | 961 | 477,000 | 961 |
| 2007-06-26 | 987 | 992 | 961 | 973 | 597,000 | 973 |
| 2007-06-25 | 968 | 990 | 961 | 977 | 653,000 | 977 |
| 2007-06-22 | 958 | 971 | 952 | 971 | 649,000 | 971 |
| 2007-06-21 | 938 | 954 | 931 | 951 | 328,000 | 951 |
| 2007-06-20 | 942 | 962 | 938 | 940 | 606,000 | 940 |
| 2007-06-19 | 962 | 964 | 935 | 939 | 737,000 | 939 |
| 2007-06-18 | 948 | 968 | 946 | 967 | 806,000 | 967 |
| 2007-06-15 | 928 | 932 | 918 | 932 | 544,000 | 932 |
| 2007-06-14 | 911 | 914 | 902 | 914 | 453,000 | 914 |
| 2007-06-13 | 906 | 911 | 897 | 909 | 342,000 | 909 |
| 2007-06-12 | 911 | 913 | 895 | 905 | 446,000 | 905 |
| 2007-06-11 | 916 | 917 | 905 | 907 | 321,000 | 907 |
| 2007-06-08 | 895 | 901 | 891 | 900 | 703,000 | 900 |
| 2007-06-07 | 924 | 924 | 910 | 914 | 910,000 | 914 |
| 2007-06-06 | 920 | 934 | 916 | 934 | 774,000 | 934 |
| 2007-06-05 | 917 | 917 | 903 | 916 | 418,000 | 916 |
| 2007-06-04 | 941 | 946 | 910 | 915 | 889,000 | 915 |
| 2007-06-01 | 930 | 943 | 924 | 936 | 378,000 | 936 |
| 2007-05-31 | 955 | 958 | 920 | 923 | 657,000 | 923 |
| 2007-05-30 | 942 | 950 | 939 | 950 | 361,000 | 950 |
| 2007-05-29 | 966 | 966 | 929 | 933 | 658,000 | 933 |
| 2007-05-28 | 962 | 973 | 954 | 971 | 422,000 | 971 |
| 2007-05-25 | 982 | 982 | 954 | 962 | 598,000 | 962 |
| 2007-05-24 | 986 | 1,001 | 970 | 994 | 490,000 | 994 |
| 2007-05-23 | 990 | 1,008 | 971 | 984 | 469,000 | 984 |
| 2007-05-22 | 996 | 996 | 961 | 987 | 578,000 | 987 |
| 2007-05-21 | 1,021 | 1,021 | 968 | 988 | 890,000 | 988 |
| 2007-05-18 | 1,070 | 1,083 | 1,035 | 1,041 | 532,000 | 1,041 |
| 2007-05-17 | 1,136 | 1,150 | 1,093 | 1,102 | 594,000 | 1,102 |
| 2007-05-16 | 1,183 | 1,185 | 1,131 | 1,169 | 592,000 | 1,169 |
| 2007-05-15 | 1,235 | 1,239 | 1,190 | 1,196 | 443,000 | 1,196 |
| 2007-05-14 | 1,274 | 1,284 | 1,253 | 1,255 | 288,000 | 1,255 |
| 2007-05-11 | 1,284 | 1,286 | 1,275 | 1,283 | 198,000 | 1,283 |
| 2007-05-10 | 1,259 | 1,313 | 1,255 | 1,304 | 505,000 | 1,304 |
| 2007-05-09 | 1,254 | 1,270 | 1,231 | 1,243 | 218,000 | 1,243 |
| 2007-05-08 | 1,239 | 1,255 | 1,236 | 1,249 | 241,000 | 1,249 |
| 2007-05-07 | 1,242 | 1,270 | 1,242 | 1,251 | 176,000 | 1,251 |
| 2007-05-02 | 1,229 | 1,248 | 1,229 | 1,242 | 105,000 | 1,242 |
| 2007-05-01 | 1,249 | 1,255 | 1,227 | 1,232 | 148,000 | 1,232 |
| 2007-04-27 | 1,199 | 1,262 | 1,199 | 1,250 | 305,000 | 1,250 |
| 2007-04-26 | 1,186 | 1,229 | 1,186 | 1,210 | 353,000 | 1,210 |
| 2007-04-25 | 1,187 | 1,210 | 1,181 | 1,183 | 251,000 | 1,183 |
| 2007-04-24 | 1,196 | 1,211 | 1,175 | 1,206 | 338,000 | 1,206 |
| 2007-04-23 | 1,213 | 1,223 | 1,191 | 1,196 | 282,000 | 1,196 |
| 2007-04-20 | 1,212 | 1,222 | 1,208 | 1,209 | 286,000 | 1,209 |
| 2007-04-19 | 1,203 | 1,215 | 1,180 | 1,192 | 491,000 | 1,192 |
| 2007-04-18 | 1,216 | 1,245 | 1,207 | 1,223 | 562,000 | 1,223 |
| 2007-04-17 | 1,218 | 1,229 | 1,199 | 1,215 | 363,000 | 1,215 |
| 2007-04-16 | 1,227 | 1,230 | 1,205 | 1,208 | 209,000 | 1,208 |
| 2007-04-13 | 1,213 | 1,228 | 1,213 | 1,227 | 223,000 | 1,227 |
| 2007-04-12 | 1,215 | 1,228 | 1,201 | 1,220 | 197,000 | 1,220 |
| 2007-04-11 | 1,229 | 1,229 | 1,215 | 1,220 | 202,000 | 1,220 |
| 2007-04-10 | 1,199 | 1,228 | 1,192 | 1,221 | 375,000 | 1,221 |
| 2007-04-09 | 1,180 | 1,214 | 1,180 | 1,214 | 281,000 | 1,214 |
| 2007-04-06 | 1,192 | 1,192 | 1,168 | 1,171 | 258,000 | 1,171 |
| 2007-04-05 | 1,212 | 1,216 | 1,183 | 1,190 | 393,000 | 1,190 |
| 2007-04-04 | 1,184 | 1,211 | 1,180 | 1,207 | 392,000 | 1,207 |
| 2007-04-03 | 1,151 | 1,191 | 1,151 | 1,184 | 276,000 | 1,184 |
| 2007-04-02 | 1,185 | 1,186 | 1,130 | 1,133 | 331,000 | 1,133 |
| 2007-03-30 | 1,149 | 1,199 | 1,148 | 1,194 | 519,000 | 1,194 |
| 2007-03-29 | 1,117 | 1,148 | 1,112 | 1,137 | 369,000 | 1,137 |
| 2007-03-28 | 1,134 | 1,140 | 1,112 | 1,117 | 369,000 | 1,117 |
| 2007-03-27 | 1,161 | 1,181 | 1,140 | 1,152 | 156,000 | 1,152 |
| 2007-03-26 | 1,168 | 1,190 | 1,159 | 1,186 | 245,000 | 1,186 |
| 2007-03-23 | 1,173 | 1,174 | 1,151 | 1,167 | 181,000 | 1,167 |
| 2007-03-22 | 1,148 | 1,176 | 1,148 | 1,172 | 278,000 | 1,172 |
| 2007-03-20 | 1,149 | 1,155 | 1,134 | 1,146 | 242,000 | 1,146 |
| 2007-03-19 | 1,125 | 1,166 | 1,114 | 1,148 | 436,000 | 1,148 |
| 2007-03-16 | 1,149 | 1,159 | 1,091 | 1,110 | 371,000 | 1,110 |
| 2007-03-15 | 1,093 | 1,180 | 1,093 | 1,161 | 487,000 | 1,161 |
| 2007-03-14 | 1,082 | 1,092 | 1,081 | 1,086 | 273,000 | 1,086 |
| 2007-03-13 | 1,130 | 1,135 | 1,115 | 1,119 | 217,000 | 1,119 |
| 2007-03-12 | 1,118 | 1,126 | 1,106 | 1,118 | 159,000 | 1,118 |
| 2007-03-09 | 1,090 | 1,122 | 1,090 | 1,117 | 289,000 | 1,117 |
| 2007-03-08 | 1,047 | 1,097 | 1,047 | 1,091 | 257,000 | 1,091 |
| 2007-03-07 | 1,076 | 1,077 | 1,040 | 1,047 | 179,000 | 1,047 |
| 2007-03-06 | 1,010 | 1,061 | 1,010 | 1,056 | 259,000 | 1,056 |
| 2007-03-05 | 1,031 | 1,049 | 1,023 | 1,029 | 333,000 | 1,029 |
| 2007-03-02 | 1,085 | 1,085 | 1,042 | 1,065 | 372,000 | 1,065 |
| 2007-03-01 | 1,086 | 1,100 | 1,074 | 1,087 | 378,000 | 1,087 |
| 2007-02-28 | 1,000 | 1,073 | 999 | 1,066 | 449,000 | 1,066 |
| 2007-02-27 | 1,107 | 1,140 | 1,105 | 1,132 | 445,000 | 1,132 |
| 2007-02-26 | 1,099 | 1,119 | 1,096 | 1,097 | 276,000 | 1,097 |
| 2007-02-23 | 1,080 | 1,096 | 1,079 | 1,096 | 272,000 | 1,096 |
| 2007-02-22 | 1,076 | 1,081 | 1,067 | 1,079 | 329,000 | 1,079 |
| 2007-02-21 | 1,072 | 1,075 | 1,057 | 1,061 | 185,000 | 1,061 |
| 2007-02-20 | 1,070 | 1,079 | 1,062 | 1,072 | 289,000 | 1,072 |
| 2007-02-19 | 1,071 | 1,083 | 1,067 | 1,070 | 179,000 | 1,070 |
| 2007-02-16 | 1,079 | 1,079 | 1,056 | 1,067 | 467,000 | 1,067 |
| 2007-02-15 | 1,099 | 1,099 | 1,051 | 1,053 | 601,000 | 1,053 |
| 2007-02-14 | 1,100 | 1,101 | 1,075 | 1,095 | 328,000 | 1,095 |
| 2007-02-13 | 1,091 | 1,110 | 1,082 | 1,096 | 319,000 | 1,096 |
| 2007-02-09 | 1,054 | 1,086 | 1,054 | 1,082 | 395,000 | 1,082 |
| 2007-02-08 | 1,075 | 1,087 | 1,051 | 1,051 | 327,000 | 1,051 |
| 2007-02-07 | 1,078 | 1,092 | 1,074 | 1,082 | 378,000 | 1,082 |
| 2007-02-06 | 1,069 | 1,080 | 1,064 | 1,079 | 267,000 | 1,079 |
| 2007-02-05 | 1,089 | 1,096 | 1,060 | 1,068 | 344,000 | 1,068 |
| 2007-02-02 | 1,075 | 1,113 | 1,070 | 1,084 | 774,000 | 1,084 |
| 2007-02-01 | 1,061 | 1,070 | 1,045 | 1,070 | 693,000 | 1,070 |
| 2007-01-31 | 999 | 1,069 | 998 | 1,065 | 1,269,000 | 1,065 |
| 2007-01-30 | 950 | 999 | 945 | 994 | 1,170,000 | 994 |
| 2007-01-29 | 915 | 917 | 906 | 911 | 122,000 | 911 |
| 2007-01-26 | 927 | 927 | 912 | 923 | 121,000 | 923 |
| 2007-01-25 | 946 | 948 | 928 | 929 | 109,000 | 929 |
| 2007-01-24 | 958 | 958 | 934 | 940 | 273,000 | 940 |
| 2007-01-23 | 925 | 945 | 924 | 940 | 179,000 | 940 |
| 2007-01-22 | 909 | 935 | 909 | 935 | 282,000 | 935 |
| 2007-01-19 | 913 | 917 | 905 | 906 | 116,000 | 906 |
| 2007-01-18 | 912 | 920 | 905 | 919 | 160,000 | 919 |
| 2007-01-17 | 899 | 913 | 893 | 912 | 114,000 | 912 |
| 2007-01-16 | 900 | 910 | 898 | 909 | 192,000 | 909 |
| 2007-01-15 | 878 | 900 | 877 | 899 | 333,000 | 899 |
| 2007-01-12 | 850 | 873 | 848 | 868 | 425,000 | 868 |
| 2007-01-11 | 850 | 854 | 840 | 841 | 196,000 | 841 |
| 2007-01-10 | 865 | 865 | 852 | 852 | 113,000 | 852 |
| 2007-01-09 | 873 | 876 | 868 | 870 | 132,000 | 870 |
| 2007-01-05 | 885 | 886 | 861 | 863 | 219,000 | 863 |
| 2007-01-04 | 895 | 902 | 887 | 887 | 92,000 | 887 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
