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
2010-12-30	716	718	696	705	235,000	705
2010-12-29	692	716	692	716	157,000	716
2010-12-28	695	695	688	692	96,000	692
2010-12-27	688	690	683	688	77,000	688
2010-12-24	692	692	679	681	103,000	681
2010-12-22	705	711	698	699	98,000	699
2010-12-21	702	717	702	711	104,000	711
2010-12-20	710	716	697	705	216,000	705
2010-12-17	717	724	708	710	200,000	710
2010-12-16	716	720	714	720	172,000	720
2010-12-15	697	716	695	712	287,000	712
2010-12-14	692	694	687	693	85,000	693
2010-12-13	681	691	681	689	113,000	689
2010-12-10	685	686	679	685	133,000	685
2010-12-09	688	688	677	683	102,000	683
2010-12-08	672	687	667	687	150,000	687
2010-12-07	670	678	666	672	140,000	672
2010-12-06	667	676	666	675	114,000	675
2010-12-03	660	670	655	670	144,000	670
2010-12-02	652	658	650	657	165,000	657
2010-12-01	633	645	631	643	166,000	643
2010-11-30	664	667	636	640	287,000	640
2010-11-29	672	680	665	668	108,000	668
2010-11-26	689	692	675	678	97,000	678
2010-11-25	672	692	669	687	126,000	687
2010-11-24	664	670	655	667	59,000	667
2010-11-22	667	675	667	674	60,000	674
2010-11-19	674	677	665	668	79,000	668
2010-11-18	670	672	663	672	79,000	672
2010-11-17	665	670	660	670	80,000	670
2010-11-16	674	679	663	674	103,000	674
2010-11-15	677	677	669	672	65,000	672
2010-11-12	664	678	660	675	73,000	675
2010-11-11	681	685	673	673	81,000	673
2010-11-10	660	684	660	681	130,000	681
2010-11-09	660	674	660	662	95,000	662
2010-11-08	653	670	650	670	137,000	670
2010-11-05	635	648	632	643	148,000	643
2010-11-04	625	638	625	635	117,000	635
2010-11-02	625	633	615	620	130,000	620
2010-11-01	598	630	598	625	351,000	625
2010-10-29	587	602	577	598	241,000	598
2010-10-28	584	593	584	586	174,000	586
2010-10-27	605	605	588	594	219,000	594
2010-10-26	622	622	607	610	76,000	610
2010-10-25	615	618	609	612	101,000	612
2010-10-22	604	616	603	613	125,000	613
2010-10-21	622	622	603	605	266,000	605
2010-10-20	618	629	612	622	107,000	622
2010-10-19	637	647	621	629	155,000	629
2010-10-18	643	650	638	644	72,000	644
2010-10-15	658	659	640	645	90,000	645
2010-10-14	645	664	642	655	97,000	655
2010-10-13	643	653	642	642	69,000	642
2010-10-12	674	674	633	636	165,000	636
2010-10-08	680	686	667	667	72,000	667
2010-10-07	671	691	670	679	108,000	679
2010-10-06	672	676	668	671	119,000	671
2010-10-05	662	676	657	671	81,000	671
2010-10-04	679	682	666	668	82,000	668
2010-10-01	687	687	672	676	72,000	676
2010-09-30	689	691	675	677	116,000	677
2010-09-29	670	693	669	689	150,000	689
2010-09-28	670	673	664	670	65,000	670
2010-09-27	675	677	668	677	51,000	677
2010-09-24	678	678	661	665	88,000	665
2010-09-22	672	687	670	683	58,000	683
2010-09-21	682	692	673	678	167,000	678
2010-09-17	677	698	677	696	92,000	696
2010-09-16	679	680	669	678	102,000	678
2010-09-15	669	688	657	678	130,000	678
2010-09-14	664	672	658	669	92,000	669
2010-09-13	670	678	667	670	112,000	670
2010-09-10	651	666	650	660	168,000	660
2010-09-09	645	645	632	635	93,000	635
2010-09-08	635	645	631	643	116,000	643
2010-09-07	664	666	650	653	78,000	653
2010-09-06	651	664	650	664	46,000	664
2010-09-03	639	641	635	641	56,000	641
2010-09-02	636	637	619	632	98,000	632
2010-09-01	628	635	619	629	152,000	629
2010-08-31	642	642	625	632	182,000	632
2010-08-30	665	675	653	657	127,000	657
2010-08-27	614	658	613	648	156,000	648
2010-08-26	623	625	616	623	128,000	623
2010-08-25	628	629	605	622	230,000	622
2010-08-24	639	641	630	633	178,000	633
2010-08-23	659	664	647	648	174,000	648
2010-08-20	660	668	654	656	96,000	656
2010-08-19	670	672	652	671	264,000	671
2010-08-18	692	695	673	674	155,000	674
2010-08-17	689	692	683	688	81,000	688
2010-08-16	695	700	688	700	56,000	700
2010-08-13	701	703	693	698	93,000	698
2010-08-12	691	701	685	700	110,000	700
2010-08-11	707	708	696	704	155,000	704
2010-08-10	718	726	716	719	66,000	719
2010-08-09	711	723	711	717	59,000	717
2010-08-06	710	732	709	723	111,000	723
2010-08-05	740	741	701	719	489,000	719
2010-08-04	769	773	740	741	237,000	741
2010-08-03	758	770	758	769	107,000	769
2010-08-02	751	756	749	752	59,000	752
2010-07-30	762	762	749	751	68,000	751
2010-07-29	763	770	759	761	89,000	761
2010-07-28	774	777	770	775	104,000	775
2010-07-27	767	770	758	764	68,000	764
2010-07-26	760	768	755	767	147,000	767
2010-07-23	744	753	742	747	105,000	747
2010-07-22	731	737	729	732	93,000	732
2010-07-21	744	746	736	740	96,000	740
2010-07-20	720	749	720	742	243,000	742
2010-07-16	737	745	711	722	159,000	722
2010-07-15	756	756	737	737	178,000	737
2010-07-14	743	757	743	752	130,000	752
2010-07-13	740	746	734	735	62,000	735
2010-07-12	735	753	732	740	54,000	740
2010-07-09	743	749	739	743	112,000	743
2010-07-08	750	750	740	743	81,000	743
2010-07-07	737	737	718	722	112,000	722
2010-07-06	733	743	720	742	139,000	742
2010-07-05	733	741	727	734	127,000	734
2010-07-02	710	729	706	727	199,000	727
2010-07-01	703	721	698	710	265,000	710
2010-06-30	720	732	713	718	241,000	718
2010-06-29	767	776	744	750	138,000	750
2010-06-28	777	789	768	770	178,000	770
2010-06-25	796	796	777	783	188,000	783
2010-06-24	806	820	792	811	196,000	811
2010-06-23	812	813	802	805	89,000	805
2010-06-22	836	836	825	827	108,000	827
2010-06-21	826	837	823	837	177,000	837
2010-06-18	812	831	810	815	386,000	815
2010-06-17	827	828	807	810	328,000	810
2010-06-16	848	851	827	829	289,000	829
2010-06-15	828	845	827	833	317,000	833
2010-06-14	800	831	800	828	322,000	828
2010-06-11	794	795	785	789	251,000	789
2010-06-10	760	780	753	779	259,000	779
2010-06-09	766	775	751	757	279,000	757
2010-06-08	756	796	750	765	473,000	765
2010-06-07	788	788	756	756	400,000	756
2010-06-04	794	804	790	803	330,000	803
2010-06-03	763	789	763	786	354,000	786
2010-06-02	750	766	747	750	219,000	750
2010-06-01	761	768	750	755	274,000	755
2010-05-31	745	768	744	763	226,000	763
2010-05-28	766	769	743	748	470,000	748
2010-05-27	716	759	716	744	963,000	744
2010-05-26	682	700	681	693	191,000	693
2010-05-25	708	708	675	682	413,000	682
2010-05-24	710	715	697	706	210,000	706
2010-05-21	699	717	699	707	250,000	707
2010-05-20	721	730	710	710	174,000	710
2010-05-19	715	737	701	728	256,000	728
2010-05-18	741	749	715	720	438,000	720
2010-05-17	752	760	733	740	469,000	740
2010-05-14	785	795	776	786	378,000	786
2010-05-13	763	797	763	797	653,000	797
2010-05-12	822	838	730	748	471,000	748
2010-05-11	842	853	821	822	248,000	822
2010-05-10	846	854	840	844	283,000	844
2010-05-07	840	853	836	848	231,000	848
2010-05-06	877	880	870	870	225,000	870
2010-04-30	895	900	887	896	225,000	896
2010-04-28	897	917	897	903	138,000	903
2010-04-27	925	930	916	923	191,000	923
2010-04-26	923	930	923	927	157,000	927
2010-04-23	923	929	917	922	134,000	922
2010-04-22	928	928	912	926	169,000	926
2010-04-21	906	933	905	931	241,000	931
2010-04-20	912	918	899	900	221,000	900
2010-04-19	907	921	899	901	351,000	901
2010-04-16	921	931	911	922	308,000	922
2010-04-15	920	942	916	929	757,000	929
2010-04-14	911	913	898	912	218,000	912
2010-04-13	914	914	891	902	389,000	902
2010-04-12	925	930	907	909	648,000	909
2010-04-09	892	927	891	923	887,000	923
2010-04-08	873	897	869	886	444,000	886
2010-04-07	871	880	863	878	218,000	878
2010-04-06	889	891	867	870	333,000	870
2010-04-05	868	886	866	884	418,000	884
2010-04-02	869	869	851	857	327,000	857
2010-04-01	835	858	830	857	314,000	857
2010-03-31	848	849	824	826	293,000	826
2010-03-30	849	853	842	850	133,000	850
2010-03-29	834	852	833	848	158,000	848
2010-03-26	816	836	815	836	218,000	836
2010-03-25	821	823	812	817	130,000	817
2010-03-24	815	823	813	817	183,000	817
2010-03-23	824	824	805	809	260,000	809
2010-03-19	830	838	819	825	294,000	825
2010-03-18	862	868	828	830	363,000	830
2010-03-17	864	870	855	869	223,000	869
2010-03-16	851	872	848	863	507,000	863
2010-03-15	876	880	846	861	730,000	861
2010-03-12	839	849	825	839	673,000	839
2010-03-11	815	819	804	819	284,000	819
2010-03-10	793	815	790	813	398,000	813
2010-03-09	790	792	783	789	111,000	789
2010-03-08	795	795	777	790	245,000	790
2010-03-05	768	782	765	780	168,000	780
2010-03-04	767	769	761	764	86,000	764
2010-03-03	769	769	755	760	147,000	760
2010-03-02	770	778	767	769	130,000	769
2010-03-01	762	775	758	768	107,000	768
2010-02-26	773	773	760	761	245,000	761
2010-02-25	786	786	758	765	346,000	765
2010-02-24	761	761	750	752	196,000	752
2010-02-23	780	780	763	763	165,000	763
2010-02-22	773	783	772	779	209,000	779
2010-02-19	781	781	760	762	166,000	762
2010-02-18	787	790	766	773	277,000	773
2010-02-17	774	790	773	783	198,000	783
2010-02-16	764	774	764	768	122,000	768
2010-02-15	780	785	763	770	287,000	770
2010-02-12	791	794	776	782	275,000	782
2010-02-10	828	828	790	790	185,000	790
2010-02-09	797	822	795	815	253,000	815
2010-02-08	845	849	812	812	353,000	812
2010-02-05	846	860	845	854	138,000	854
2010-02-04	876	883	862	875	111,000	875
2010-02-03	876	879	868	876	174,000	876
2010-02-02	850	863	849	861	153,000	861
2010-02-01	870	870	842	848	207,000	848
2010-01-29	875	881	871	873	140,000	873
2010-01-28	881	895	877	886	234,000	886
2010-01-27	903	910	870	870	330,000	870
2010-01-26	943	949	910	910	191,000	910
2010-01-25	936	954	926	942	246,000	942
2010-01-22	941	946	938	939	179,000	939
2010-01-21	938	955	938	952	116,000	952
2010-01-20	965	965	938	941	276,000	941
2010-01-19	948	972	948	957	386,000	957
2010-01-18	932	950	929	941	145,000	941
2010-01-15	963	963	939	947	232,000	947
2010-01-14	958	960	940	958	204,000	958
2010-01-13	963	965	954	958	170,000	958
2010-01-12	959	969	955	962	331,000	962
2010-01-08	957	968	945	959	387,000	959
2010-01-07	975	993	933	942	1,029,000	942
2010-01-06	966	978	945	960	678,000	960
2010-01-05	961	998	959	974	1,554,000	974
2010-01-04	920	979	900	960	1,320,000	960

分割・併合履歴： [1991-09-25]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30