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
2008-12-30538577529576101,000576
2008-12-2952452550852383,000523
2008-12-2652652651952446,000524
2008-12-2550551650551027,000510
2008-12-2451151550351597,000515
2008-12-2249050849050368,000503
2008-12-19506506485486256,000486
2008-12-18535541516516169,000516
2008-12-17569569544552125,000552
2008-12-16558560550560107,000560
2008-12-15564567558559134,000559
2008-12-12554560537544144,000544
2008-12-11549560544560121,000560
2008-12-1053555753555599,000555
2008-12-0955555553654154,000541
2008-12-08549555537554128,000554
2008-12-05548552540545102,000545
2008-12-04548559542548174,000548
2008-12-03554554525549164,000549
2008-12-02534550520544171,000544
2008-12-01533559529551177,000551
2008-11-28515540513540139,000540
2008-11-2751152650652596,000525
2008-11-2652452450851771,000517
2008-11-2552452950651790,000517
2008-11-21454510454510127,000510
2008-11-20497497472475112,000475
2008-11-19499516494502118,000502
2008-11-18529529488502160,000502
2008-11-17519543515537266,000537
2008-11-14506534500528366,000528
2008-11-13460500453485228,000485
2008-11-1243546443546076,000460
2008-11-1144645143943980,000439
2008-11-1047347344646087,000460
2008-11-07460472453457160,000457
2008-11-06473478465475122,000475
2008-11-05427498427498229,000498
2008-11-0441542941542447,000424
2008-10-3142942940741578,000415
2008-10-3039942339942380,000423
2008-10-2939740538740485,000404
2008-10-28347378340378122,000378
2008-10-27375378346347176,000347
2008-10-2439939937137586,000375
2008-10-2338138936538989,000389
2008-10-2240441339539653,000396
2008-10-21434435403418122,000418
2008-10-2040942440042469,000424
2008-10-1741041138439496,000394
2008-10-16406412393393104,000393
2008-10-15445445428436128,000436
2008-10-14462467445458138,000458
2008-10-10361398340392180,000392
2008-10-09350380350362160,000362
2008-10-08367378346352229,000352
2008-10-07350379341372190,000372
2008-10-06408408363368165,000368
2008-10-03425427406406118,000406
2008-10-0244545542943990,000439
2008-10-0146046144544693,000446
2008-09-3045045744045568,000455
2008-09-29480480461465126,000465
2008-09-26493493471474138,000474
2008-09-2547349347249368,000493
2008-09-24491495481483126,000483
2008-09-22505508493493146,000493
2008-09-19500508485490269,000490
2008-09-18472500472499157,000499
2008-09-17485500473479258,000479
2008-09-16469478460460213,000460
2008-09-12461479450477199,000477
2008-09-11481481438446216,000446
2008-09-10463482459480199,000480
2008-09-09511512471473230,000473
2008-09-08518530503504238,000504
2008-09-05517520506512206,000512
2008-09-04555559540547123,000547
2008-09-0356256555355468,000554
2008-09-02591591550552217,000552
2008-09-01624624585592163,000592
2008-08-29645645622625160,000625
2008-08-28650650633640104,000640
2008-08-2763464362764046,000640
2008-08-2663164462064485,000644
2008-08-25633656631633105,000633
2008-08-22608656602635310,000635
2008-08-21593616582609191,000609
2008-08-20553589553589123,000589
2008-08-19574574536552103,000552
2008-08-18548576547575130,000575
2008-08-1555256254555894,000558
2008-08-1453654653253679,000536
2008-08-13560560531535141,000535
2008-08-12601601560560156,000560
2008-08-1159060258760173,000601
2008-08-08565591552585165,000585
2008-08-07568568534565249,000565
2008-08-06549569547568149,000568
2008-08-05536546523534186,000534
2008-08-04578588544545118,000545
2008-08-01611611561587163,000587
2008-07-31642642601610136,000610
2008-07-3063564963564288,000642
2008-07-29634634621625140,000625
2008-07-28688688650654110,000654
2008-07-2568168266766950,000669
2008-07-2468269068068672,000686
2008-07-23659676659672113,000672
2008-07-22648663635663111,000663
2008-07-18659664633634130,000634
2008-07-1764865663565088,000650
2008-07-1663463762963295,000632
2008-07-15647651630637167,000637
2008-07-14639658628637161,000637
2008-07-11636644629639155,000639
2008-07-10617634608628114,000628
2008-07-09630630608609106,000609
2008-07-08635635605606156,000606
2008-07-07641641603634147,000634
2008-07-04605632604631127,000631
2008-07-03601605588604175,000604
2008-07-02623626599606145,000606
2008-07-01639643619623143,000623
2008-06-30632650630630159,000630
2008-06-27640658638642208,000642
2008-06-26661665650651159,000651
2008-06-25667667652660173,000660
2008-06-2466069166067792,000677
2008-06-23668669643659320,000659
2008-06-20699699672676222,000676
2008-06-19725725704705278,000705
2008-06-18720747720745236,000745
2008-06-17695721688715221,000715
2008-06-16696701671694170,000694
2008-06-13707707693706183,000706
2008-06-12700712693707201,000707
2008-06-11708715680702216,000702
2008-06-10723726712713128,000713
2008-06-09725732710710269,000710
2008-06-06774775742750280,000750
2008-06-05719764718764488,000764
2008-06-04703716700711171,000711
2008-06-03722723699700200,000700
2008-06-02729730716726231,000726
2008-05-30733736719728163,000728
2008-05-29721734721730234,000730
2008-05-28720734718719172,000719
2008-05-27706719701719116,000719
2008-05-26707717693707128,000707
2008-05-23714725711713112,000713
2008-05-22709727700724133,000724
2008-05-21717729704729236,000729
2008-05-20706737706737262,000737
2008-05-19681717681716250,000716
2008-05-16703715691691302,000691
2008-05-15726730703710605,000710
2008-05-14595696593696245,000696
2008-05-13580600573596133,000596
2008-05-12555588553582159,000582
2008-05-09589592573583146,000583
2008-05-08565591556588202,000588
2008-05-07537564537563176,000563
2008-05-02538538519537142,000537
2008-05-01502539498537192,000537
2008-04-30465506464501265,000501
2008-04-2846546746346455,000464
2008-04-2545546045545944,000459
2008-04-2445346145045463,000454
2008-04-2345646245645828,000458
2008-04-2246646645746136,000461
2008-04-21457468457465102,000465
2008-04-1845945945345830,000458
2008-04-1746046445545846,000458
2008-04-1644345543845588,000455
2008-04-1544144443544473,000444
2008-04-1443644143343659,000436
2008-04-1143645043645038,000450
2008-04-1044844843343668,000436
2008-04-0945645644644746,000447
2008-04-0846446445745842,000458
2008-04-0745346345346334,000463
2008-04-0445546445445878,000458
2008-04-03436455436454106,000454
2008-04-0244044343343540,000435
2008-04-0142043041342448,000424
2008-03-3142843341041787,000417
2008-03-2841942841542699,000426
2008-03-27422430420429108,000429
2008-03-2643243242242780,000427
2008-03-2544344343043678,000436
2008-03-24420441420428130,000428
2008-03-21406415401415128,000415
2008-03-19390397389396114,000396
2008-03-18384384360375147,000375
2008-03-17375380357377243,000377
2008-03-14401404386387233,000387
2008-03-13403407391396239,000396
2008-03-12434435403403296,000403
2008-03-11400418399418210,000418
2008-03-10445445411414193,000414
2008-03-0745145344544584,000445
2008-03-0645746745746762,000467
2008-03-0545846645045683,000456
2008-03-04451472451463177,000463
2008-03-03452457444451152,000451
2008-02-29478480464467189,000467
2008-02-28465488461482208,000482
2008-02-27465465456462175,000462
2008-02-26468468453453101,000453
2008-02-25446456445453142,000453
2008-02-22432446431442160,000442
2008-02-21433449433440135,000440
2008-02-20449450428428191,000428
2008-02-1945246044244693,000446
2008-02-18439455439448132,000448
2008-02-15444444430435236,000435
2008-02-14430440425439268,000439
2008-02-13429438425425117,000425
2008-02-12437443424424149,000424
2008-02-08447452436436134,000436
2008-02-07457463442443272,000443
2008-02-06473474453456232,000456
2008-02-05480485474478246,000478
2008-02-04477484476477309,000477
2008-02-01525525470476312,000476
2008-01-31503520492514233,000514
2008-01-3052153250651373,000513
2008-01-29523529508511111,000511
2008-01-28529544493495239,000495
2008-01-25497518497512209,000512
2008-01-24481496481485144,000485
2008-01-23474491468472224,000472
2008-01-22480482457460352,000460
2008-01-21512520490490175,000490
2008-01-18483522483511328,000511
2008-01-17480499477495236,000495
2008-01-16482495481481339,000481
2008-01-15550554521523398,000523
2008-01-11566570545546323,000546
2008-01-10582582565566138,000566
2008-01-09554583545581347,000581
2008-01-08545556544556238,000556
2008-01-07525547525546189,000546
2008-01-04540550533535148,000535

分割・併合履歴 : [1991-09-25]1株→1.2株