6644 大崎電気工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 538 | 577 | 529 | 576 | 101,000 | 576 |
| 2008-12-29 | 524 | 525 | 508 | 523 | 83,000 | 523 |
| 2008-12-26 | 526 | 526 | 519 | 524 | 46,000 | 524 |
| 2008-12-25 | 505 | 516 | 505 | 510 | 27,000 | 510 |
| 2008-12-24 | 511 | 515 | 503 | 515 | 97,000 | 515 |
| 2008-12-22 | 490 | 508 | 490 | 503 | 68,000 | 503 |
| 2008-12-19 | 506 | 506 | 485 | 486 | 256,000 | 486 |
| 2008-12-18 | 535 | 541 | 516 | 516 | 169,000 | 516 |
| 2008-12-17 | 569 | 569 | 544 | 552 | 125,000 | 552 |
| 2008-12-16 | 558 | 560 | 550 | 560 | 107,000 | 560 |
| 2008-12-15 | 564 | 567 | 558 | 559 | 134,000 | 559 |
| 2008-12-12 | 554 | 560 | 537 | 544 | 144,000 | 544 |
| 2008-12-11 | 549 | 560 | 544 | 560 | 121,000 | 560 |
| 2008-12-10 | 535 | 557 | 535 | 555 | 99,000 | 555 |
| 2008-12-09 | 555 | 555 | 536 | 541 | 54,000 | 541 |
| 2008-12-08 | 549 | 555 | 537 | 554 | 128,000 | 554 |
| 2008-12-05 | 548 | 552 | 540 | 545 | 102,000 | 545 |
| 2008-12-04 | 548 | 559 | 542 | 548 | 174,000 | 548 |
| 2008-12-03 | 554 | 554 | 525 | 549 | 164,000 | 549 |
| 2008-12-02 | 534 | 550 | 520 | 544 | 171,000 | 544 |
| 2008-12-01 | 533 | 559 | 529 | 551 | 177,000 | 551 |
| 2008-11-28 | 515 | 540 | 513 | 540 | 139,000 | 540 |
| 2008-11-27 | 511 | 526 | 506 | 525 | 96,000 | 525 |
| 2008-11-26 | 524 | 524 | 508 | 517 | 71,000 | 517 |
| 2008-11-25 | 524 | 529 | 506 | 517 | 90,000 | 517 |
| 2008-11-21 | 454 | 510 | 454 | 510 | 127,000 | 510 |
| 2008-11-20 | 497 | 497 | 472 | 475 | 112,000 | 475 |
| 2008-11-19 | 499 | 516 | 494 | 502 | 118,000 | 502 |
| 2008-11-18 | 529 | 529 | 488 | 502 | 160,000 | 502 |
| 2008-11-17 | 519 | 543 | 515 | 537 | 266,000 | 537 |
| 2008-11-14 | 506 | 534 | 500 | 528 | 366,000 | 528 |
| 2008-11-13 | 460 | 500 | 453 | 485 | 228,000 | 485 |
| 2008-11-12 | 435 | 464 | 435 | 460 | 76,000 | 460 |
| 2008-11-11 | 446 | 451 | 439 | 439 | 80,000 | 439 |
| 2008-11-10 | 473 | 473 | 446 | 460 | 87,000 | 460 |
| 2008-11-07 | 460 | 472 | 453 | 457 | 160,000 | 457 |
| 2008-11-06 | 473 | 478 | 465 | 475 | 122,000 | 475 |
| 2008-11-05 | 427 | 498 | 427 | 498 | 229,000 | 498 |
| 2008-11-04 | 415 | 429 | 415 | 424 | 47,000 | 424 |
| 2008-10-31 | 429 | 429 | 407 | 415 | 78,000 | 415 |
| 2008-10-30 | 399 | 423 | 399 | 423 | 80,000 | 423 |
| 2008-10-29 | 397 | 405 | 387 | 404 | 85,000 | 404 |
| 2008-10-28 | 347 | 378 | 340 | 378 | 122,000 | 378 |
| 2008-10-27 | 375 | 378 | 346 | 347 | 176,000 | 347 |
| 2008-10-24 | 399 | 399 | 371 | 375 | 86,000 | 375 |
| 2008-10-23 | 381 | 389 | 365 | 389 | 89,000 | 389 |
| 2008-10-22 | 404 | 413 | 395 | 396 | 53,000 | 396 |
| 2008-10-21 | 434 | 435 | 403 | 418 | 122,000 | 418 |
| 2008-10-20 | 409 | 424 | 400 | 424 | 69,000 | 424 |
| 2008-10-17 | 410 | 411 | 384 | 394 | 96,000 | 394 |
| 2008-10-16 | 406 | 412 | 393 | 393 | 104,000 | 393 |
| 2008-10-15 | 445 | 445 | 428 | 436 | 128,000 | 436 |
| 2008-10-14 | 462 | 467 | 445 | 458 | 138,000 | 458 |
| 2008-10-10 | 361 | 398 | 340 | 392 | 180,000 | 392 |
| 2008-10-09 | 350 | 380 | 350 | 362 | 160,000 | 362 |
| 2008-10-08 | 367 | 378 | 346 | 352 | 229,000 | 352 |
| 2008-10-07 | 350 | 379 | 341 | 372 | 190,000 | 372 |
| 2008-10-06 | 408 | 408 | 363 | 368 | 165,000 | 368 |
| 2008-10-03 | 425 | 427 | 406 | 406 | 118,000 | 406 |
| 2008-10-02 | 445 | 455 | 429 | 439 | 90,000 | 439 |
| 2008-10-01 | 460 | 461 | 445 | 446 | 93,000 | 446 |
| 2008-09-30 | 450 | 457 | 440 | 455 | 68,000 | 455 |
| 2008-09-29 | 480 | 480 | 461 | 465 | 126,000 | 465 |
| 2008-09-26 | 493 | 493 | 471 | 474 | 138,000 | 474 |
| 2008-09-25 | 473 | 493 | 472 | 493 | 68,000 | 493 |
| 2008-09-24 | 491 | 495 | 481 | 483 | 126,000 | 483 |
| 2008-09-22 | 505 | 508 | 493 | 493 | 146,000 | 493 |
| 2008-09-19 | 500 | 508 | 485 | 490 | 269,000 | 490 |
| 2008-09-18 | 472 | 500 | 472 | 499 | 157,000 | 499 |
| 2008-09-17 | 485 | 500 | 473 | 479 | 258,000 | 479 |
| 2008-09-16 | 469 | 478 | 460 | 460 | 213,000 | 460 |
| 2008-09-12 | 461 | 479 | 450 | 477 | 199,000 | 477 |
| 2008-09-11 | 481 | 481 | 438 | 446 | 216,000 | 446 |
| 2008-09-10 | 463 | 482 | 459 | 480 | 199,000 | 480 |
| 2008-09-09 | 511 | 512 | 471 | 473 | 230,000 | 473 |
| 2008-09-08 | 518 | 530 | 503 | 504 | 238,000 | 504 |
| 2008-09-05 | 517 | 520 | 506 | 512 | 206,000 | 512 |
| 2008-09-04 | 555 | 559 | 540 | 547 | 123,000 | 547 |
| 2008-09-03 | 562 | 565 | 553 | 554 | 68,000 | 554 |
| 2008-09-02 | 591 | 591 | 550 | 552 | 217,000 | 552 |
| 2008-09-01 | 624 | 624 | 585 | 592 | 163,000 | 592 |
| 2008-08-29 | 645 | 645 | 622 | 625 | 160,000 | 625 |
| 2008-08-28 | 650 | 650 | 633 | 640 | 104,000 | 640 |
| 2008-08-27 | 634 | 643 | 627 | 640 | 46,000 | 640 |
| 2008-08-26 | 631 | 644 | 620 | 644 | 85,000 | 644 |
| 2008-08-25 | 633 | 656 | 631 | 633 | 105,000 | 633 |
| 2008-08-22 | 608 | 656 | 602 | 635 | 310,000 | 635 |
| 2008-08-21 | 593 | 616 | 582 | 609 | 191,000 | 609 |
| 2008-08-20 | 553 | 589 | 553 | 589 | 123,000 | 589 |
| 2008-08-19 | 574 | 574 | 536 | 552 | 103,000 | 552 |
| 2008-08-18 | 548 | 576 | 547 | 575 | 130,000 | 575 |
| 2008-08-15 | 552 | 562 | 545 | 558 | 94,000 | 558 |
| 2008-08-14 | 536 | 546 | 532 | 536 | 79,000 | 536 |
| 2008-08-13 | 560 | 560 | 531 | 535 | 141,000 | 535 |
| 2008-08-12 | 601 | 601 | 560 | 560 | 156,000 | 560 |
| 2008-08-11 | 590 | 602 | 587 | 601 | 73,000 | 601 |
| 2008-08-08 | 565 | 591 | 552 | 585 | 165,000 | 585 |
| 2008-08-07 | 568 | 568 | 534 | 565 | 249,000 | 565 |
| 2008-08-06 | 549 | 569 | 547 | 568 | 149,000 | 568 |
| 2008-08-05 | 536 | 546 | 523 | 534 | 186,000 | 534 |
| 2008-08-04 | 578 | 588 | 544 | 545 | 118,000 | 545 |
| 2008-08-01 | 611 | 611 | 561 | 587 | 163,000 | 587 |
| 2008-07-31 | 642 | 642 | 601 | 610 | 136,000 | 610 |
| 2008-07-30 | 635 | 649 | 635 | 642 | 88,000 | 642 |
| 2008-07-29 | 634 | 634 | 621 | 625 | 140,000 | 625 |
| 2008-07-28 | 688 | 688 | 650 | 654 | 110,000 | 654 |
| 2008-07-25 | 681 | 682 | 667 | 669 | 50,000 | 669 |
| 2008-07-24 | 682 | 690 | 680 | 686 | 72,000 | 686 |
| 2008-07-23 | 659 | 676 | 659 | 672 | 113,000 | 672 |
| 2008-07-22 | 648 | 663 | 635 | 663 | 111,000 | 663 |
| 2008-07-18 | 659 | 664 | 633 | 634 | 130,000 | 634 |
| 2008-07-17 | 648 | 656 | 635 | 650 | 88,000 | 650 |
| 2008-07-16 | 634 | 637 | 629 | 632 | 95,000 | 632 |
| 2008-07-15 | 647 | 651 | 630 | 637 | 167,000 | 637 |
| 2008-07-14 | 639 | 658 | 628 | 637 | 161,000 | 637 |
| 2008-07-11 | 636 | 644 | 629 | 639 | 155,000 | 639 |
| 2008-07-10 | 617 | 634 | 608 | 628 | 114,000 | 628 |
| 2008-07-09 | 630 | 630 | 608 | 609 | 106,000 | 609 |
| 2008-07-08 | 635 | 635 | 605 | 606 | 156,000 | 606 |
| 2008-07-07 | 641 | 641 | 603 | 634 | 147,000 | 634 |
| 2008-07-04 | 605 | 632 | 604 | 631 | 127,000 | 631 |
| 2008-07-03 | 601 | 605 | 588 | 604 | 175,000 | 604 |
| 2008-07-02 | 623 | 626 | 599 | 606 | 145,000 | 606 |
| 2008-07-01 | 639 | 643 | 619 | 623 | 143,000 | 623 |
| 2008-06-30 | 632 | 650 | 630 | 630 | 159,000 | 630 |
| 2008-06-27 | 640 | 658 | 638 | 642 | 208,000 | 642 |
| 2008-06-26 | 661 | 665 | 650 | 651 | 159,000 | 651 |
| 2008-06-25 | 667 | 667 | 652 | 660 | 173,000 | 660 |
| 2008-06-24 | 660 | 691 | 660 | 677 | 92,000 | 677 |
| 2008-06-23 | 668 | 669 | 643 | 659 | 320,000 | 659 |
| 2008-06-20 | 699 | 699 | 672 | 676 | 222,000 | 676 |
| 2008-06-19 | 725 | 725 | 704 | 705 | 278,000 | 705 |
| 2008-06-18 | 720 | 747 | 720 | 745 | 236,000 | 745 |
| 2008-06-17 | 695 | 721 | 688 | 715 | 221,000 | 715 |
| 2008-06-16 | 696 | 701 | 671 | 694 | 170,000 | 694 |
| 2008-06-13 | 707 | 707 | 693 | 706 | 183,000 | 706 |
| 2008-06-12 | 700 | 712 | 693 | 707 | 201,000 | 707 |
| 2008-06-11 | 708 | 715 | 680 | 702 | 216,000 | 702 |
| 2008-06-10 | 723 | 726 | 712 | 713 | 128,000 | 713 |
| 2008-06-09 | 725 | 732 | 710 | 710 | 269,000 | 710 |
| 2008-06-06 | 774 | 775 | 742 | 750 | 280,000 | 750 |
| 2008-06-05 | 719 | 764 | 718 | 764 | 488,000 | 764 |
| 2008-06-04 | 703 | 716 | 700 | 711 | 171,000 | 711 |
| 2008-06-03 | 722 | 723 | 699 | 700 | 200,000 | 700 |
| 2008-06-02 | 729 | 730 | 716 | 726 | 231,000 | 726 |
| 2008-05-30 | 733 | 736 | 719 | 728 | 163,000 | 728 |
| 2008-05-29 | 721 | 734 | 721 | 730 | 234,000 | 730 |
| 2008-05-28 | 720 | 734 | 718 | 719 | 172,000 | 719 |
| 2008-05-27 | 706 | 719 | 701 | 719 | 116,000 | 719 |
| 2008-05-26 | 707 | 717 | 693 | 707 | 128,000 | 707 |
| 2008-05-23 | 714 | 725 | 711 | 713 | 112,000 | 713 |
| 2008-05-22 | 709 | 727 | 700 | 724 | 133,000 | 724 |
| 2008-05-21 | 717 | 729 | 704 | 729 | 236,000 | 729 |
| 2008-05-20 | 706 | 737 | 706 | 737 | 262,000 | 737 |
| 2008-05-19 | 681 | 717 | 681 | 716 | 250,000 | 716 |
| 2008-05-16 | 703 | 715 | 691 | 691 | 302,000 | 691 |
| 2008-05-15 | 726 | 730 | 703 | 710 | 605,000 | 710 |
| 2008-05-14 | 595 | 696 | 593 | 696 | 245,000 | 696 |
| 2008-05-13 | 580 | 600 | 573 | 596 | 133,000 | 596 |
| 2008-05-12 | 555 | 588 | 553 | 582 | 159,000 | 582 |
| 2008-05-09 | 589 | 592 | 573 | 583 | 146,000 | 583 |
| 2008-05-08 | 565 | 591 | 556 | 588 | 202,000 | 588 |
| 2008-05-07 | 537 | 564 | 537 | 563 | 176,000 | 563 |
| 2008-05-02 | 538 | 538 | 519 | 537 | 142,000 | 537 |
| 2008-05-01 | 502 | 539 | 498 | 537 | 192,000 | 537 |
| 2008-04-30 | 465 | 506 | 464 | 501 | 265,000 | 501 |
| 2008-04-28 | 465 | 467 | 463 | 464 | 55,000 | 464 |
| 2008-04-25 | 455 | 460 | 455 | 459 | 44,000 | 459 |
| 2008-04-24 | 453 | 461 | 450 | 454 | 63,000 | 454 |
| 2008-04-23 | 456 | 462 | 456 | 458 | 28,000 | 458 |
| 2008-04-22 | 466 | 466 | 457 | 461 | 36,000 | 461 |
| 2008-04-21 | 457 | 468 | 457 | 465 | 102,000 | 465 |
| 2008-04-18 | 459 | 459 | 453 | 458 | 30,000 | 458 |
| 2008-04-17 | 460 | 464 | 455 | 458 | 46,000 | 458 |
| 2008-04-16 | 443 | 455 | 438 | 455 | 88,000 | 455 |
| 2008-04-15 | 441 | 444 | 435 | 444 | 73,000 | 444 |
| 2008-04-14 | 436 | 441 | 433 | 436 | 59,000 | 436 |
| 2008-04-11 | 436 | 450 | 436 | 450 | 38,000 | 450 |
| 2008-04-10 | 448 | 448 | 433 | 436 | 68,000 | 436 |
| 2008-04-09 | 456 | 456 | 446 | 447 | 46,000 | 447 |
| 2008-04-08 | 464 | 464 | 457 | 458 | 42,000 | 458 |
| 2008-04-07 | 453 | 463 | 453 | 463 | 34,000 | 463 |
| 2008-04-04 | 455 | 464 | 454 | 458 | 78,000 | 458 |
| 2008-04-03 | 436 | 455 | 436 | 454 | 106,000 | 454 |
| 2008-04-02 | 440 | 443 | 433 | 435 | 40,000 | 435 |
| 2008-04-01 | 420 | 430 | 413 | 424 | 48,000 | 424 |
| 2008-03-31 | 428 | 433 | 410 | 417 | 87,000 | 417 |
| 2008-03-28 | 419 | 428 | 415 | 426 | 99,000 | 426 |
| 2008-03-27 | 422 | 430 | 420 | 429 | 108,000 | 429 |
| 2008-03-26 | 432 | 432 | 422 | 427 | 80,000 | 427 |
| 2008-03-25 | 443 | 443 | 430 | 436 | 78,000 | 436 |
| 2008-03-24 | 420 | 441 | 420 | 428 | 130,000 | 428 |
| 2008-03-21 | 406 | 415 | 401 | 415 | 128,000 | 415 |
| 2008-03-19 | 390 | 397 | 389 | 396 | 114,000 | 396 |
| 2008-03-18 | 384 | 384 | 360 | 375 | 147,000 | 375 |
| 2008-03-17 | 375 | 380 | 357 | 377 | 243,000 | 377 |
| 2008-03-14 | 401 | 404 | 386 | 387 | 233,000 | 387 |
| 2008-03-13 | 403 | 407 | 391 | 396 | 239,000 | 396 |
| 2008-03-12 | 434 | 435 | 403 | 403 | 296,000 | 403 |
| 2008-03-11 | 400 | 418 | 399 | 418 | 210,000 | 418 |
| 2008-03-10 | 445 | 445 | 411 | 414 | 193,000 | 414 |
| 2008-03-07 | 451 | 453 | 445 | 445 | 84,000 | 445 |
| 2008-03-06 | 457 | 467 | 457 | 467 | 62,000 | 467 |
| 2008-03-05 | 458 | 466 | 450 | 456 | 83,000 | 456 |
| 2008-03-04 | 451 | 472 | 451 | 463 | 177,000 | 463 |
| 2008-03-03 | 452 | 457 | 444 | 451 | 152,000 | 451 |
| 2008-02-29 | 478 | 480 | 464 | 467 | 189,000 | 467 |
| 2008-02-28 | 465 | 488 | 461 | 482 | 208,000 | 482 |
| 2008-02-27 | 465 | 465 | 456 | 462 | 175,000 | 462 |
| 2008-02-26 | 468 | 468 | 453 | 453 | 101,000 | 453 |
| 2008-02-25 | 446 | 456 | 445 | 453 | 142,000 | 453 |
| 2008-02-22 | 432 | 446 | 431 | 442 | 160,000 | 442 |
| 2008-02-21 | 433 | 449 | 433 | 440 | 135,000 | 440 |
| 2008-02-20 | 449 | 450 | 428 | 428 | 191,000 | 428 |
| 2008-02-19 | 452 | 460 | 442 | 446 | 93,000 | 446 |
| 2008-02-18 | 439 | 455 | 439 | 448 | 132,000 | 448 |
| 2008-02-15 | 444 | 444 | 430 | 435 | 236,000 | 435 |
| 2008-02-14 | 430 | 440 | 425 | 439 | 268,000 | 439 |
| 2008-02-13 | 429 | 438 | 425 | 425 | 117,000 | 425 |
| 2008-02-12 | 437 | 443 | 424 | 424 | 149,000 | 424 |
| 2008-02-08 | 447 | 452 | 436 | 436 | 134,000 | 436 |
| 2008-02-07 | 457 | 463 | 442 | 443 | 272,000 | 443 |
| 2008-02-06 | 473 | 474 | 453 | 456 | 232,000 | 456 |
| 2008-02-05 | 480 | 485 | 474 | 478 | 246,000 | 478 |
| 2008-02-04 | 477 | 484 | 476 | 477 | 309,000 | 477 |
| 2008-02-01 | 525 | 525 | 470 | 476 | 312,000 | 476 |
| 2008-01-31 | 503 | 520 | 492 | 514 | 233,000 | 514 |
| 2008-01-30 | 521 | 532 | 506 | 513 | 73,000 | 513 |
| 2008-01-29 | 523 | 529 | 508 | 511 | 111,000 | 511 |
| 2008-01-28 | 529 | 544 | 493 | 495 | 239,000 | 495 |
| 2008-01-25 | 497 | 518 | 497 | 512 | 209,000 | 512 |
| 2008-01-24 | 481 | 496 | 481 | 485 | 144,000 | 485 |
| 2008-01-23 | 474 | 491 | 468 | 472 | 224,000 | 472 |
| 2008-01-22 | 480 | 482 | 457 | 460 | 352,000 | 460 |
| 2008-01-21 | 512 | 520 | 490 | 490 | 175,000 | 490 |
| 2008-01-18 | 483 | 522 | 483 | 511 | 328,000 | 511 |
| 2008-01-17 | 480 | 499 | 477 | 495 | 236,000 | 495 |
| 2008-01-16 | 482 | 495 | 481 | 481 | 339,000 | 481 |
| 2008-01-15 | 550 | 554 | 521 | 523 | 398,000 | 523 |
| 2008-01-11 | 566 | 570 | 545 | 546 | 323,000 | 546 |
| 2008-01-10 | 582 | 582 | 565 | 566 | 138,000 | 566 |
| 2008-01-09 | 554 | 583 | 545 | 581 | 347,000 | 581 |
| 2008-01-08 | 545 | 556 | 544 | 556 | 238,000 | 556 |
| 2008-01-07 | 525 | 547 | 525 | 546 | 189,000 | 546 |
| 2008-01-04 | 540 | 550 | 533 | 535 | 148,000 | 535 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
