6644 大崎電気工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 828 | 839 | 821 | 830 | 115,000 | 830 |
| 2009-12-29 | 842 | 842 | 825 | 837 | 73,000 | 837 |
| 2009-12-28 | 834 | 844 | 829 | 839 | 104,000 | 839 |
| 2009-12-25 | 848 | 848 | 831 | 842 | 106,000 | 842 |
| 2009-12-24 | 852 | 852 | 835 | 845 | 154,000 | 845 |
| 2009-12-22 | 828 | 850 | 824 | 847 | 256,000 | 847 |
| 2009-12-21 | 802 | 827 | 801 | 824 | 185,000 | 824 |
| 2009-12-18 | 781 | 803 | 770 | 798 | 115,000 | 798 |
| 2009-12-17 | 795 | 795 | 782 | 786 | 101,000 | 786 |
| 2009-12-16 | 804 | 814 | 782 | 796 | 134,000 | 796 |
| 2009-12-15 | 785 | 804 | 785 | 804 | 105,000 | 804 |
| 2009-12-14 | 796 | 796 | 775 | 791 | 119,000 | 791 |
| 2009-12-11 | 783 | 791 | 770 | 786 | 150,000 | 786 |
| 2009-12-10 | 775 | 794 | 770 | 774 | 113,000 | 774 |
| 2009-12-09 | 791 | 793 | 778 | 785 | 110,000 | 785 |
| 2009-12-08 | 817 | 823 | 802 | 805 | 161,000 | 805 |
| 2009-12-07 | 814 | 838 | 810 | 827 | 208,000 | 827 |
| 2009-12-04 | 800 | 800 | 775 | 794 | 188,000 | 794 |
| 2009-12-03 | 777 | 790 | 770 | 783 | 182,000 | 783 |
| 2009-12-02 | 757 | 765 | 741 | 760 | 187,000 | 760 |
| 2009-12-01 | 720 | 757 | 720 | 757 | 218,000 | 757 |
| 2009-11-30 | 695 | 720 | 692 | 719 | 228,000 | 719 |
| 2009-11-27 | 688 | 688 | 664 | 665 | 295,000 | 665 |
| 2009-11-26 | 726 | 726 | 708 | 708 | 171,000 | 708 |
| 2009-11-25 | 728 | 736 | 698 | 735 | 152,000 | 735 |
| 2009-11-24 | 760 | 761 | 720 | 727 | 171,000 | 727 |
| 2009-11-20 | 732 | 759 | 723 | 759 | 232,000 | 759 |
| 2009-11-19 | 717 | 735 | 712 | 733 | 323,000 | 733 |
| 2009-11-18 | 778 | 780 | 734 | 746 | 489,000 | 746 |
| 2009-11-17 | 835 | 836 | 790 | 798 | 300,000 | 798 |
| 2009-11-16 | 819 | 832 | 819 | 832 | 216,000 | 832 |
| 2009-11-13 | 822 | 831 | 817 | 817 | 196,000 | 817 |
| 2009-11-12 | 824 | 830 | 805 | 814 | 136,000 | 814 |
| 2009-11-11 | 843 | 843 | 823 | 827 | 108,000 | 827 |
| 2009-11-10 | 842 | 849 | 835 | 840 | 182,000 | 840 |
| 2009-11-09 | 863 | 863 | 833 | 835 | 161,000 | 835 |
| 2009-11-06 | 878 | 883 | 860 | 863 | 110,000 | 863 |
| 2009-11-05 | 877 | 886 | 867 | 882 | 154,000 | 882 |
| 2009-11-04 | 871 | 899 | 871 | 885 | 161,000 | 885 |
| 2009-11-02 | 855 | 882 | 848 | 867 | 343,000 | 867 |
| 2009-10-30 | 890 | 908 | 885 | 885 | 217,000 | 885 |
| 2009-10-29 | 882 | 889 | 879 | 885 | 323,000 | 885 |
| 2009-10-28 | 901 | 916 | 875 | 916 | 239,000 | 916 |
| 2009-10-27 | 900 | 901 | 891 | 901 | 160,000 | 901 |
| 2009-10-26 | 918 | 923 | 906 | 920 | 152,000 | 920 |
| 2009-10-23 | 917 | 930 | 908 | 908 | 152,000 | 908 |
| 2009-10-22 | 939 | 939 | 883 | 907 | 379,000 | 907 |
| 2009-10-21 | 954 | 954 | 940 | 947 | 199,000 | 947 |
| 2009-10-20 | 974 | 976 | 957 | 964 | 137,000 | 964 |
| 2009-10-19 | 966 | 976 | 953 | 974 | 112,000 | 974 |
| 2009-10-16 | 989 | 993 | 966 | 968 | 54,000 | 968 |
| 2009-10-15 | 986 | 998 | 983 | 998 | 94,000 | 998 |
| 2009-10-14 | 993 | 995 | 974 | 995 | 106,000 | 995 |
| 2009-10-13 | 983 | 994 | 966 | 994 | 148,000 | 994 |
| 2009-10-09 | 969 | 983 | 969 | 982 | 41,000 | 982 |
| 2009-10-08 | 983 | 983 | 959 | 968 | 110,000 | 968 |
| 2009-10-07 | 938 | 986 | 929 | 986 | 150,000 | 986 |
| 2009-10-06 | 925 | 935 | 909 | 928 | 168,000 | 928 |
| 2009-10-05 | 970 | 970 | 912 | 919 | 157,000 | 919 |
| 2009-10-02 | 1,000 | 1,000 | 957 | 979 | 178,000 | 979 |
| 2009-10-01 | 1,028 | 1,028 | 1,003 | 1,007 | 123,000 | 1,007 |
| 2009-09-30 | 991 | 1,028 | 990 | 1,028 | 163,000 | 1,028 |
| 2009-09-29 | 1,006 | 1,011 | 988 | 989 | 103,000 | 989 |
| 2009-09-28 | 1,010 | 1,010 | 984 | 997 | 194,000 | 997 |
| 2009-09-25 | 1,030 | 1,038 | 1,024 | 1,030 | 90,000 | 1,030 |
| 2009-09-24 | 1,021 | 1,043 | 1,021 | 1,040 | 112,000 | 1,040 |
| 2009-09-18 | 1,015 | 1,040 | 1,002 | 1,035 | 203,000 | 1,035 |
| 2009-09-17 | 1,029 | 1,035 | 1,010 | 1,016 | 119,000 | 1,016 |
| 2009-09-16 | 1,016 | 1,035 | 1,013 | 1,028 | 136,000 | 1,028 |
| 2009-09-15 | 1,017 | 1,022 | 1,010 | 1,016 | 78,000 | 1,016 |
| 2009-09-14 | 1,023 | 1,031 | 1,013 | 1,019 | 96,000 | 1,019 |
| 2009-09-11 | 1,049 | 1,061 | 1,025 | 1,035 | 230,000 | 1,035 |
| 2009-09-10 | 1,044 | 1,061 | 1,038 | 1,053 | 206,000 | 1,053 |
| 2009-09-09 | 1,027 | 1,043 | 1,022 | 1,031 | 123,000 | 1,031 |
| 2009-09-08 | 1,011 | 1,029 | 1,002 | 1,026 | 81,000 | 1,026 |
| 2009-09-07 | 1,022 | 1,022 | 1,005 | 1,011 | 88,000 | 1,011 |
| 2009-09-04 | 1,001 | 1,010 | 996 | 999 | 100,000 | 999 |
| 2009-09-03 | 1,033 | 1,033 | 1,005 | 1,005 | 89,000 | 1,005 |
| 2009-09-02 | 1,031 | 1,034 | 1,016 | 1,032 | 132,000 | 1,032 |
| 2009-09-01 | 1,030 | 1,044 | 1,018 | 1,043 | 177,000 | 1,043 |
| 2009-08-31 | 1,030 | 1,045 | 1,011 | 1,023 | 147,000 | 1,023 |
| 2009-08-28 | 1,008 | 1,029 | 1,001 | 1,029 | 153,000 | 1,029 |
| 2009-08-27 | 1,030 | 1,030 | 998 | 999 | 167,000 | 999 |
| 2009-08-26 | 1,013 | 1,038 | 1,008 | 1,031 | 183,000 | 1,031 |
| 2009-08-25 | 984 | 1,014 | 980 | 1,001 | 208,000 | 1,001 |
| 2009-08-24 | 1,006 | 1,006 | 993 | 998 | 76,000 | 998 |
| 2009-08-21 | 993 | 997 | 975 | 982 | 87,000 | 982 |
| 2009-08-20 | 988 | 997 | 974 | 991 | 118,000 | 991 |
| 2009-08-19 | 1,010 | 1,015 | 994 | 998 | 83,000 | 998 |
| 2009-08-18 | 1,010 | 1,015 | 1,002 | 1,010 | 84,000 | 1,010 |
| 2009-08-17 | 1,004 | 1,021 | 1,004 | 1,012 | 111,000 | 1,012 |
| 2009-08-14 | 1,029 | 1,033 | 1,015 | 1,024 | 129,000 | 1,024 |
| 2009-08-13 | 1,026 | 1,034 | 1,021 | 1,029 | 88,000 | 1,029 |
| 2009-08-12 | 1,003 | 1,038 | 1,003 | 1,023 | 172,000 | 1,023 |
| 2009-08-11 | 1,005 | 1,022 | 997 | 1,020 | 106,000 | 1,020 |
| 2009-08-10 | 1,021 | 1,029 | 1,003 | 1,004 | 86,000 | 1,004 |
| 2009-08-07 | 1,015 | 1,015 | 997 | 1,003 | 153,000 | 1,003 |
| 2009-08-06 | 997 | 1,030 | 997 | 1,015 | 176,000 | 1,015 |
| 2009-08-05 | 1,022 | 1,030 | 998 | 1,009 | 190,000 | 1,009 |
| 2009-08-04 | 1,052 | 1,058 | 1,033 | 1,039 | 153,000 | 1,039 |
| 2009-08-03 | 1,032 | 1,056 | 1,008 | 1,052 | 177,000 | 1,052 |
| 2009-07-31 | 1,042 | 1,057 | 1,025 | 1,039 | 204,000 | 1,039 |
| 2009-07-30 | 1,039 | 1,041 | 1,014 | 1,022 | 272,000 | 1,022 |
| 2009-07-29 | 994 | 1,050 | 994 | 1,042 | 206,000 | 1,042 |
| 2009-07-28 | 1,036 | 1,036 | 1,007 | 1,014 | 162,000 | 1,014 |
| 2009-07-27 | 1,060 | 1,060 | 1,032 | 1,039 | 179,000 | 1,039 |
| 2009-07-24 | 1,090 | 1,096 | 1,015 | 1,043 | 700,000 | 1,043 |
| 2009-07-23 | 1,073 | 1,085 | 1,042 | 1,068 | 1,016,000 | 1,068 |
| 2009-07-22 | 984 | 1,070 | 980 | 1,069 | 989,000 | 1,069 |
| 2009-07-21 | 935 | 976 | 930 | 974 | 249,000 | 974 |
| 2009-07-17 | 913 | 913 | 885 | 905 | 170,000 | 905 |
| 2009-07-16 | 926 | 927 | 891 | 904 | 173,000 | 904 |
| 2009-07-15 | 922 | 925 | 882 | 888 | 355,000 | 888 |
| 2009-07-14 | 863 | 915 | 863 | 910 | 479,000 | 910 |
| 2009-07-13 | 885 | 899 | 822 | 823 | 455,000 | 823 |
| 2009-07-10 | 945 | 957 | 899 | 905 | 386,000 | 905 |
| 2009-07-09 | 946 | 979 | 938 | 954 | 166,000 | 954 |
| 2009-07-08 | 966 | 976 | 952 | 956 | 280,000 | 956 |
| 2009-07-07 | 1,022 | 1,028 | 982 | 991 | 248,000 | 991 |
| 2009-07-06 | 1,058 | 1,059 | 1,019 | 1,027 | 195,000 | 1,027 |
| 2009-07-03 | 1,024 | 1,051 | 1,022 | 1,046 | 317,000 | 1,046 |
| 2009-07-02 | 1,020 | 1,040 | 1,010 | 1,040 | 401,000 | 1,040 |
| 2009-07-01 | 986 | 1,010 | 986 | 993 | 191,000 | 993 |
| 2009-06-30 | 1,000 | 1,011 | 999 | 1,006 | 220,000 | 1,006 |
| 2009-06-29 | 1,018 | 1,021 | 980 | 984 | 289,000 | 984 |
| 2009-06-26 | 1,000 | 1,023 | 990 | 1,019 | 294,000 | 1,019 |
| 2009-06-25 | 979 | 997 | 957 | 982 | 198,000 | 982 |
| 2009-06-24 | 984 | 995 | 940 | 969 | 282,000 | 969 |
| 2009-06-23 | 972 | 987 | 954 | 964 | 387,000 | 964 |
| 2009-06-22 | 990 | 1,023 | 968 | 1,011 | 441,000 | 1,011 |
| 2009-06-19 | 1,078 | 1,078 | 932 | 962 | 765,000 | 962 |
| 2009-06-18 | 1,045 | 1,092 | 1,045 | 1,075 | 793,000 | 1,075 |
| 2009-06-17 | 965 | 1,043 | 960 | 1,025 | 507,000 | 1,025 |
| 2009-06-16 | 986 | 1,005 | 974 | 975 | 407,000 | 975 |
| 2009-06-15 | 1,005 | 1,018 | 1,002 | 1,010 | 515,000 | 1,010 |
| 2009-06-12 | 982 | 1,010 | 973 | 1,000 | 613,000 | 1,000 |
| 2009-06-11 | 946 | 980 | 939 | 974 | 317,000 | 974 |
| 2009-06-10 | 954 | 957 | 928 | 943 | 257,000 | 943 |
| 2009-06-09 | 942 | 968 | 942 | 953 | 331,000 | 953 |
| 2009-06-08 | 961 | 968 | 942 | 962 | 508,000 | 962 |
| 2009-06-05 | 937 | 953 | 930 | 951 | 466,000 | 951 |
| 2009-06-04 | 909 | 940 | 906 | 938 | 640,000 | 938 |
| 2009-06-03 | 869 | 910 | 861 | 910 | 534,000 | 910 |
| 2009-06-02 | 888 | 895 | 865 | 872 | 395,000 | 872 |
| 2009-06-01 | 888 | 899 | 881 | 882 | 364,000 | 882 |
| 2009-05-29 | 883 | 901 | 872 | 878 | 634,000 | 878 |
| 2009-05-28 | 829 | 885 | 829 | 885 | 760,000 | 885 |
| 2009-05-27 | 823 | 829 | 816 | 828 | 403,000 | 828 |
| 2009-05-26 | 776 | 806 | 770 | 806 | 440,000 | 806 |
| 2009-05-25 | 749 | 763 | 745 | 761 | 303,000 | 761 |
| 2009-05-22 | 770 | 771 | 730 | 739 | 761,000 | 739 |
| 2009-05-21 | 787 | 789 | 774 | 778 | 109,000 | 778 |
| 2009-05-20 | 768 | 784 | 766 | 781 | 115,000 | 781 |
| 2009-05-19 | 776 | 776 | 759 | 775 | 166,000 | 775 |
| 2009-05-18 | 790 | 790 | 745 | 766 | 181,000 | 766 |
| 2009-05-15 | 805 | 805 | 779 | 789 | 322,000 | 789 |
| 2009-05-14 | 758 | 795 | 748 | 785 | 467,000 | 785 |
| 2009-05-13 | 795 | 795 | 715 | 765 | 787,000 | 765 |
| 2009-05-12 | 809 | 816 | 797 | 797 | 177,000 | 797 |
| 2009-05-11 | 843 | 843 | 801 | 808 | 395,000 | 808 |
| 2009-05-08 | 817 | 829 | 804 | 825 | 214,000 | 825 |
| 2009-05-07 | 835 | 835 | 800 | 818 | 176,000 | 818 |
| 2009-05-01 | 802 | 814 | 795 | 802 | 218,000 | 802 |
| 2009-04-30 | 800 | 827 | 800 | 816 | 257,000 | 816 |
| 2009-04-28 | 820 | 836 | 791 | 796 | 189,000 | 796 |
| 2009-04-27 | 850 | 850 | 821 | 822 | 193,000 | 822 |
| 2009-04-24 | 860 | 860 | 825 | 830 | 330,000 | 830 |
| 2009-04-23 | 866 | 879 | 821 | 853 | 386,000 | 853 |
| 2009-04-22 | 882 | 884 | 864 | 876 | 311,000 | 876 |
| 2009-04-21 | 849 | 883 | 841 | 881 | 485,000 | 881 |
| 2009-04-20 | 837 | 869 | 827 | 869 | 358,000 | 869 |
| 2009-04-17 | 823 | 836 | 813 | 827 | 200,000 | 827 |
| 2009-04-16 | 841 | 858 | 800 | 807 | 431,000 | 807 |
| 2009-04-15 | 846 | 866 | 816 | 831 | 409,000 | 831 |
| 2009-04-14 | 862 | 871 | 846 | 863 | 328,000 | 863 |
| 2009-04-13 | 848 | 870 | 834 | 862 | 378,000 | 862 |
| 2009-04-10 | 840 | 845 | 826 | 843 | 528,000 | 843 |
| 2009-04-09 | 805 | 831 | 805 | 830 | 512,000 | 830 |
| 2009-04-08 | 794 | 805 | 792 | 799 | 257,000 | 799 |
| 2009-04-07 | 792 | 810 | 791 | 796 | 400,000 | 796 |
| 2009-04-06 | 795 | 807 | 787 | 795 | 218,000 | 795 |
| 2009-04-03 | 794 | 803 | 771 | 784 | 315,000 | 784 |
| 2009-04-02 | 780 | 795 | 770 | 788 | 410,000 | 788 |
| 2009-04-01 | 750 | 763 | 737 | 760 | 564,000 | 760 |
| 2009-03-31 | 706 | 735 | 700 | 720 | 186,000 | 720 |
| 2009-03-30 | 729 | 738 | 700 | 701 | 232,000 | 701 |
| 2009-03-27 | 752 | 752 | 731 | 731 | 231,000 | 731 |
| 2009-03-26 | 743 | 755 | 739 | 754 | 246,000 | 754 |
| 2009-03-25 | 738 | 745 | 727 | 745 | 153,000 | 745 |
| 2009-03-24 | 734 | 753 | 725 | 739 | 313,000 | 739 |
| 2009-03-23 | 720 | 729 | 710 | 725 | 270,000 | 725 |
| 2009-03-19 | 723 | 735 | 718 | 724 | 369,000 | 724 |
| 2009-03-18 | 720 | 736 | 696 | 701 | 334,000 | 701 |
| 2009-03-17 | 700 | 720 | 687 | 717 | 591,000 | 717 |
| 2009-03-16 | 660 | 686 | 660 | 676 | 319,000 | 676 |
| 2009-03-13 | 668 | 675 | 644 | 648 | 292,000 | 648 |
| 2009-03-12 | 660 | 675 | 659 | 668 | 222,000 | 668 |
| 2009-03-11 | 662 | 677 | 646 | 662 | 202,000 | 662 |
| 2009-03-10 | 638 | 664 | 628 | 663 | 187,000 | 663 |
| 2009-03-09 | 621 | 630 | 617 | 628 | 87,000 | 628 |
| 2009-03-06 | 632 | 638 | 622 | 625 | 231,000 | 625 |
| 2009-03-05 | 650 | 663 | 641 | 642 | 228,000 | 642 |
| 2009-03-04 | 635 | 655 | 632 | 654 | 165,000 | 654 |
| 2009-03-03 | 644 | 646 | 634 | 638 | 146,000 | 638 |
| 2009-03-02 | 667 | 667 | 640 | 650 | 155,000 | 650 |
| 2009-02-27 | 641 | 667 | 641 | 666 | 93,000 | 666 |
| 2009-02-26 | 664 | 683 | 643 | 648 | 231,000 | 648 |
| 2009-02-25 | 669 | 677 | 641 | 674 | 500,000 | 674 |
| 2009-02-24 | 601 | 649 | 599 | 649 | 529,000 | 649 |
| 2009-02-23 | 560 | 592 | 559 | 591 | 145,000 | 591 |
| 2009-02-20 | 593 | 594 | 580 | 580 | 180,000 | 580 |
| 2009-02-19 | 608 | 609 | 595 | 599 | 80,000 | 599 |
| 2009-02-18 | 600 | 632 | 595 | 616 | 250,000 | 616 |
| 2009-02-17 | 654 | 658 | 608 | 614 | 341,000 | 614 |
| 2009-02-16 | 636 | 660 | 636 | 653 | 251,000 | 653 |
| 2009-02-13 | 641 | 643 | 626 | 642 | 338,000 | 642 |
| 2009-02-12 | 619 | 659 | 608 | 632 | 493,000 | 632 |
| 2009-02-10 | 697 | 707 | 622 | 629 | 508,000 | 629 |
| 2009-02-09 | 693 | 708 | 691 | 696 | 379,000 | 696 |
| 2009-02-06 | 683 | 693 | 674 | 693 | 249,000 | 693 |
| 2009-02-05 | 696 | 697 | 676 | 676 | 137,000 | 676 |
| 2009-02-04 | 652 | 696 | 652 | 693 | 250,000 | 693 |
| 2009-02-03 | 664 | 674 | 659 | 660 | 163,000 | 660 |
| 2009-02-02 | 645 | 674 | 638 | 673 | 226,000 | 673 |
| 2009-01-30 | 634 | 648 | 631 | 646 | 187,000 | 646 |
| 2009-01-29 | 625 | 644 | 615 | 644 | 300,000 | 644 |
| 2009-01-28 | 581 | 613 | 575 | 612 | 225,000 | 612 |
| 2009-01-27 | 574 | 596 | 571 | 591 | 149,000 | 591 |
| 2009-01-26 | 565 | 571 | 562 | 569 | 83,000 | 569 |
| 2009-01-23 | 576 | 576 | 562 | 565 | 97,000 | 565 |
| 2009-01-22 | 579 | 579 | 570 | 574 | 122,000 | 574 |
| 2009-01-21 | 553 | 577 | 553 | 573 | 164,000 | 573 |
| 2009-01-20 | 577 | 583 | 568 | 573 | 178,000 | 573 |
| 2009-01-19 | 580 | 589 | 570 | 572 | 196,000 | 572 |
| 2009-01-16 | 545 | 576 | 545 | 576 | 278,000 | 576 |
| 2009-01-15 | 531 | 554 | 526 | 534 | 181,000 | 534 |
| 2009-01-14 | 526 | 534 | 515 | 532 | 68,000 | 532 |
| 2009-01-13 | 530 | 530 | 507 | 507 | 103,000 | 507 |
| 2009-01-09 | 555 | 570 | 549 | 553 | 105,000 | 553 |
| 2009-01-08 | 563 | 573 | 553 | 554 | 73,000 | 554 |
| 2009-01-07 | 584 | 584 | 577 | 578 | 95,000 | 578 |
| 2009-01-06 | 580 | 585 | 577 | 577 | 93,000 | 577 |
| 2009-01-05 | 586 | 586 | 567 | 581 | 139,000 | 581 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
