6644 大崎電気工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30716718696705235,000705
2010-12-29692716692716157,000716
2010-12-2869569568869296,000692
2010-12-2768869068368877,000688
2010-12-24692692679681103,000681
2010-12-2270571169869998,000699
2010-12-21702717702711104,000711
2010-12-20710716697705216,000705
2010-12-17717724708710200,000710
2010-12-16716720714720172,000720
2010-12-15697716695712287,000712
2010-12-1469269468769385,000693
2010-12-13681691681689113,000689
2010-12-10685686679685133,000685
2010-12-09688688677683102,000683
2010-12-08672687667687150,000687
2010-12-07670678666672140,000672
2010-12-06667676666675114,000675
2010-12-03660670655670144,000670
2010-12-02652658650657165,000657
2010-12-01633645631643166,000643
2010-11-30664667636640287,000640
2010-11-29672680665668108,000668
2010-11-2668969267567897,000678
2010-11-25672692669687126,000687
2010-11-2466467065566759,000667
2010-11-2266767566767460,000674
2010-11-1967467766566879,000668
2010-11-1867067266367279,000672
2010-11-1766567066067080,000670
2010-11-16674679663674103,000674
2010-11-1567767766967265,000672
2010-11-1266467866067573,000675
2010-11-1168168567367381,000673
2010-11-10660684660681130,000681
2010-11-0966067466066295,000662
2010-11-08653670650670137,000670
2010-11-05635648632643148,000643
2010-11-04625638625635117,000635
2010-11-02625633615620130,000620
2010-11-01598630598625351,000625
2010-10-29587602577598241,000598
2010-10-28584593584586174,000586
2010-10-27605605588594219,000594
2010-10-2662262260761076,000610
2010-10-25615618609612101,000612
2010-10-22604616603613125,000613
2010-10-21622622603605266,000605
2010-10-20618629612622107,000622
2010-10-19637647621629155,000629
2010-10-1864365063864472,000644
2010-10-1565865964064590,000645
2010-10-1464566464265597,000655
2010-10-1364365364264269,000642
2010-10-12674674633636165,000636
2010-10-0868068666766772,000667
2010-10-07671691670679108,000679
2010-10-06672676668671119,000671
2010-10-0566267665767181,000671
2010-10-0467968266666882,000668
2010-10-0168768767267672,000676
2010-09-30689691675677116,000677
2010-09-29670693669689150,000689
2010-09-2867067366467065,000670
2010-09-2767567766867751,000677
2010-09-2467867866166588,000665
2010-09-2267268767068358,000683
2010-09-21682692673678167,000678
2010-09-1767769867769692,000696
2010-09-16679680669678102,000678
2010-09-15669688657678130,000678
2010-09-1466467265866992,000669
2010-09-13670678667670112,000670
2010-09-10651666650660168,000660
2010-09-0964564563263593,000635
2010-09-08635645631643116,000643
2010-09-0766466665065378,000653
2010-09-0665166465066446,000664
2010-09-0363964163564156,000641
2010-09-0263663761963298,000632
2010-09-01628635619629152,000629
2010-08-31642642625632182,000632
2010-08-30665675653657127,000657
2010-08-27614658613648156,000648
2010-08-26623625616623128,000623
2010-08-25628629605622230,000622
2010-08-24639641630633178,000633
2010-08-23659664647648174,000648
2010-08-2066066865465696,000656
2010-08-19670672652671264,000671
2010-08-18692695673674155,000674
2010-08-1768969268368881,000688
2010-08-1669570068870056,000700
2010-08-1370170369369893,000698
2010-08-12691701685700110,000700
2010-08-11707708696704155,000704
2010-08-1071872671671966,000719
2010-08-0971172371171759,000717
2010-08-06710732709723111,000723
2010-08-05740741701719489,000719
2010-08-04769773740741237,000741
2010-08-03758770758769107,000769
2010-08-0275175674975259,000752
2010-07-3076276274975168,000751
2010-07-2976377075976189,000761
2010-07-28774777770775104,000775
2010-07-2776777075876468,000764
2010-07-26760768755767147,000767
2010-07-23744753742747105,000747
2010-07-2273173772973293,000732
2010-07-2174474673674096,000740
2010-07-20720749720742243,000742
2010-07-16737745711722159,000722
2010-07-15756756737737178,000737
2010-07-14743757743752130,000752
2010-07-1374074673473562,000735
2010-07-1273575373274054,000740
2010-07-09743749739743112,000743
2010-07-0875075074074381,000743
2010-07-07737737718722112,000722
2010-07-06733743720742139,000742
2010-07-05733741727734127,000734
2010-07-02710729706727199,000727
2010-07-01703721698710265,000710
2010-06-30720732713718241,000718
2010-06-29767776744750138,000750
2010-06-28777789768770178,000770
2010-06-25796796777783188,000783
2010-06-24806820792811196,000811
2010-06-2381281380280589,000805
2010-06-22836836825827108,000827
2010-06-21826837823837177,000837
2010-06-18812831810815386,000815
2010-06-17827828807810328,000810
2010-06-16848851827829289,000829
2010-06-15828845827833317,000833
2010-06-14800831800828322,000828
2010-06-11794795785789251,000789
2010-06-10760780753779259,000779
2010-06-09766775751757279,000757
2010-06-08756796750765473,000765
2010-06-07788788756756400,000756
2010-06-04794804790803330,000803
2010-06-03763789763786354,000786
2010-06-02750766747750219,000750
2010-06-01761768750755274,000755
2010-05-31745768744763226,000763
2010-05-28766769743748470,000748
2010-05-27716759716744963,000744
2010-05-26682700681693191,000693
2010-05-25708708675682413,000682
2010-05-24710715697706210,000706
2010-05-21699717699707250,000707
2010-05-20721730710710174,000710
2010-05-19715737701728256,000728
2010-05-18741749715720438,000720
2010-05-17752760733740469,000740
2010-05-14785795776786378,000786
2010-05-13763797763797653,000797
2010-05-12822838730748471,000748
2010-05-11842853821822248,000822
2010-05-10846854840844283,000844
2010-05-07840853836848231,000848
2010-05-06877880870870225,000870
2010-04-30895900887896225,000896
2010-04-28897917897903138,000903
2010-04-27925930916923191,000923
2010-04-26923930923927157,000927
2010-04-23923929917922134,000922
2010-04-22928928912926169,000926
2010-04-21906933905931241,000931
2010-04-20912918899900221,000900
2010-04-19907921899901351,000901
2010-04-16921931911922308,000922
2010-04-15920942916929757,000929
2010-04-14911913898912218,000912
2010-04-13914914891902389,000902
2010-04-12925930907909648,000909
2010-04-09892927891923887,000923
2010-04-08873897869886444,000886
2010-04-07871880863878218,000878
2010-04-06889891867870333,000870
2010-04-05868886866884418,000884
2010-04-02869869851857327,000857
2010-04-01835858830857314,000857
2010-03-31848849824826293,000826
2010-03-30849853842850133,000850
2010-03-29834852833848158,000848
2010-03-26816836815836218,000836
2010-03-25821823812817130,000817
2010-03-24815823813817183,000817
2010-03-23824824805809260,000809
2010-03-19830838819825294,000825
2010-03-18862868828830363,000830
2010-03-17864870855869223,000869
2010-03-16851872848863507,000863
2010-03-15876880846861730,000861
2010-03-12839849825839673,000839
2010-03-11815819804819284,000819
2010-03-10793815790813398,000813
2010-03-09790792783789111,000789
2010-03-08795795777790245,000790
2010-03-05768782765780168,000780
2010-03-0476776976176486,000764
2010-03-03769769755760147,000760
2010-03-02770778767769130,000769
2010-03-01762775758768107,000768
2010-02-26773773760761245,000761
2010-02-25786786758765346,000765
2010-02-24761761750752196,000752
2010-02-23780780763763165,000763
2010-02-22773783772779209,000779
2010-02-19781781760762166,000762
2010-02-18787790766773277,000773
2010-02-17774790773783198,000783
2010-02-16764774764768122,000768
2010-02-15780785763770287,000770
2010-02-12791794776782275,000782
2010-02-10828828790790185,000790
2010-02-09797822795815253,000815
2010-02-08845849812812353,000812
2010-02-05846860845854138,000854
2010-02-04876883862875111,000875
2010-02-03876879868876174,000876
2010-02-02850863849861153,000861
2010-02-01870870842848207,000848
2010-01-29875881871873140,000873
2010-01-28881895877886234,000886
2010-01-27903910870870330,000870
2010-01-26943949910910191,000910
2010-01-25936954926942246,000942
2010-01-22941946938939179,000939
2010-01-21938955938952116,000952
2010-01-20965965938941276,000941
2010-01-19948972948957386,000957
2010-01-18932950929941145,000941
2010-01-15963963939947232,000947
2010-01-14958960940958204,000958
2010-01-13963965954958170,000958
2010-01-12959969955962331,000962
2010-01-08957968945959387,000959
2010-01-079759939339421,029,000942
2010-01-06966978945960678,000960
2010-01-059619989599741,554,000974
2010-01-049209799009601,320,000960

分割・併合履歴 : [1991-09-25]1株→1.2株