6644 大崎電気工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	484	484	471	473	215,000	473
2012-12-27	469	485	468	477	303,000	477
2012-12-26	460	471	460	467	248,000	467
2012-12-25	468	469	455	458	213,000	458
2012-12-21	478	480	450	460	308,000	460
2012-12-20	462	475	455	472	393,000	472
2012-12-19	455	469	452	466	504,000	466
2012-12-18	440	449	436	447	551,000	447
2012-12-17	426	445	423	436	308,000	436
2012-12-14	420	423	415	418	272,000	418
2012-12-13	423	427	418	426	252,000	426
2012-12-12	420	422	408	417	331,000	417
2012-12-11	425	427	414	415	229,000	415
2012-12-10	448	450	427	430	117,000	430
2012-12-07	451	453	443	445	141,000	445
2012-12-06	450	454	443	449	183,000	449
2012-12-05	428	449	426	448	398,000	448
2012-12-04	428	428	417	422	104,000	422
2012-12-03	432	433	426	429	109,000	429
2012-11-30	435	436	423	424	281,000	424
2012-11-29	408	424	408	422	156,000	422
2012-11-28	428	429	403	408	247,000	408
2012-11-27	430	431	423	428	239,000	428
2012-11-26	435	437	422	429	232,000	429
2012-11-22	389	413	389	411	287,000	411
2012-11-21	389	391	385	388	302,000	388
2012-11-20	388	393	384	389	238,000	389
2012-11-19	392	393	383	388	443,000	388
2012-11-16	410	410	388	400	374,000	400
2012-11-15	398	416	398	408	147,000	408
2012-11-14	398	399	390	398	99,000	398
2012-11-13	402	402	386	399	118,000	399
2012-11-12	417	418	402	402	74,000	402
2012-11-09	415	424	415	422	51,000	422
2012-11-08	427	431	420	421	55,000	421
2012-11-07	433	437	426	435	57,000	435
2012-11-06	420	428	413	428	101,000	428
2012-11-05	435	436	426	426	75,000	426
2012-11-02	461	461	438	439	136,000	439
2012-11-01	428	460	410	453	195,000	453
2012-10-31	432	449	428	428	152,000	428
2012-10-30	455	465	437	440	271,000	440
2012-10-29	441	461	441	457	243,000	457
2012-10-26	437	451	425	441	266,000	441
2012-10-25	428	437	417	434	208,000	434
2012-10-24	420	432	418	428	186,000	428
2012-10-23	423	431	422	428	131,000	428
2012-10-22	417	422	413	420	73,000	420
2012-10-19	410	427	406	425	173,000	425
2012-10-18	405	410	399	406	162,000	406
2012-10-17	392	402	391	400	193,000	400
2012-10-16	387	397	383	392	83,000	392
2012-10-15	374	385	371	379	136,000	379
2012-10-12	374	382	370	370	146,000	370
2012-10-11	368	386	368	374	171,000	374
2012-10-10	392	392	373	375	239,000	375
2012-10-09	425	426	397	398	198,000	398
2012-10-05	426	439	421	433	65,000	433
2012-10-04	408	426	400	425	190,000	425
2012-10-03	435	435	406	406	136,000	406
2012-10-02	449	455	435	435	116,000	435
2012-10-01	460	460	441	446	92,000	446
2012-09-28	495	495	460	466	122,000	466
2012-09-27	494	494	484	488	35,000	488
2012-09-26	472	500	472	496	72,000	496
2012-09-25	491	491	482	486	52,000	486
2012-09-24	493	493	482	484	52,000	484
2012-09-21	498	498	489	493	64,000	493
2012-09-20	512	515	495	498	66,000	498
2012-09-19	499	518	499	514	96,000	514
2012-09-18	497	500	490	499	40,000	499
2012-09-14	499	499	495	497	94,000	497
2012-09-13	486	495	485	493	56,000	493
2012-09-12	464	493	464	492	191,000	492
2012-09-11	475	475	465	472	68,000	472
2012-09-10	479	487	476	478	98,000	478
2012-09-07	470	481	468	478	70,000	478
2012-09-06	462	469	456	464	101,000	464
2012-09-05	458	473	455	465	152,000	465
2012-09-04	469	469	450	457	224,000	457
2012-09-03	499	500	471	472	227,000	472
2012-08-31	535	536	497	498	264,000	498
2012-08-30	551	551	538	540	43,000	540
2012-08-29	552	556	550	551	52,000	551
2012-08-28	570	570	552	556	55,000	556
2012-08-27	576	577	561	570	66,000	570
2012-08-24	577	585	565	572	55,000	572
2012-08-23	577	585	571	585	62,000	585
2012-08-22	585	585	575	576	72,000	576
2012-08-21	559	588	559	583	190,000	583
2012-08-20	556	561	553	558	52,000	558
2012-08-17	553	562	552	559	50,000	559
2012-08-16	553	557	546	557	41,000	557
2012-08-15	558	558	544	549	46,000	549
2012-08-14	553	558	550	558	75,000	558
2012-08-13	550	553	547	552	33,000	552
2012-08-10	543	547	542	547	105,000	547
2012-08-09	550	556	547	553	62,000	553
2012-08-08	557	568	549	551	112,000	551
2012-08-07	560	560	553	556	104,000	556
2012-08-06	551	560	550	559	117,000	559
2012-08-03	573	573	546	547	129,000	547
2012-08-02	577	584	569	578	43,000	578
2012-08-01	590	595	579	582	73,000	582
2012-07-31	586	603	585	600	103,000	600
2012-07-30	584	585	576	584	93,000	584
2012-07-27	576	587	566	574	106,000	574
2012-07-26	573	574	566	573	53,000	573
2012-07-25	562	572	551	564	179,000	564
2012-07-24	567	568	560	564	47,000	564
2012-07-23	567	573	559	567	107,000	567
2012-07-20	567	573	559	571	186,000	571
2012-07-19	542	563	542	559	122,000	559
2012-07-18	567	567	539	541	163,000	541
2012-07-17	589	600	565	568	161,000	568
2012-07-13	601	609	580	589	451,000	589
2012-07-12	620	621	590	603	390,000	603
2012-07-11	660	661	621	628	465,000	628
2012-07-10	669	675	667	667	49,000	667
2012-07-09	665	670	663	669	61,000	669
2012-07-06	671	674	665	669	89,000	669
2012-07-05	675	679	671	671	71,000	671
2012-07-04	672	677	670	670	80,000	670
2012-07-03	679	680	673	675	108,000	675
2012-07-02	689	693	678	678	130,000	678
2012-06-29	671	688	669	681	202,000	681
2012-06-28	685	689	680	681	55,000	681
2012-06-27	688	688	675	685	84,000	685
2012-06-26	690	690	678	681	115,000	681
2012-06-25	708	708	691	691	126,000	691
2012-06-22	695	706	694	698	104,000	698
2012-06-21	693	701	688	701	215,000	701
2012-06-20	670	704	670	698	193,000	698
2012-06-19	674	675	665	668	149,000	668
2012-06-18	678	688	675	684	106,000	684
2012-06-15	690	690	671	671	121,000	671
2012-06-14	688	688	682	686	62,000	686
2012-06-13	691	691	682	688	109,000	688
2012-06-12	686	691	675	691	169,000	691
2012-06-11	708	709	686	696	147,000	696
2012-06-08	723	723	696	700	490,000	700
2012-06-07	691	693	684	688	91,000	688
2012-06-06	655	681	655	681	89,000	681
2012-06-05	648	671	641	660	225,000	660
2012-06-04	664	673	652	658	127,000	658
2012-06-01	684	684	662	667	185,000	667
2012-05-31	685	699	674	696	192,000	696
2012-05-30	714	716	691	694	223,000	694
2012-05-29	719	726	710	720	108,000	720
2012-05-28	706	720	704	719	94,000	719
2012-05-25	718	718	711	714	107,000	714
2012-05-24	721	731	700	708	155,000	708
2012-05-23	731	738	713	717	232,000	717
2012-05-22	755	761	735	737	217,000	737
2012-05-21	741	757	732	740	137,000	740
2012-05-18	757	757	739	746	157,000	746
2012-05-17	751	775	751	770	89,000	770
2012-05-16	770	775	748	754	301,000	754
2012-05-15	799	799	756	770	401,000	770
2012-05-14	818	821	799	804	230,000	804
2012-05-11	829	829	817	821	105,000	821
2012-05-10	817	824	814	822	102,000	822
2012-05-09	825	830	817	818	169,000	818
2012-05-08	821	824	815	820	107,000	820
2012-05-07	813	824	813	821	124,000	821
2012-05-02	837	843	832	832	115,000	832
2012-05-01	839	845	827	828	117,000	828
2012-04-27	853	865	834	840	165,000	840
2012-04-26	853	864	853	863	215,000	863
2012-04-25	844	852	842	852	157,000	852
2012-04-24	842	850	838	841	184,000	841
2012-04-23	846	863	842	851	262,000	851
2012-04-20	833	846	832	846	285,000	846
2012-04-19	832	835	827	831	103,000	831
2012-04-18	828	834	826	834	75,000	834
2012-04-17	809	819	809	814	135,000	814
2012-04-16	823	823	805	809	110,000	809
2012-04-13	820	824	812	822	136,000	822
2012-04-12	797	814	791	807	245,000	807
2012-04-11	790	799	783	793	293,000	793
2012-04-10	821	822	802	804	120,000	804
2012-04-09	818	820	812	814	188,000	814
2012-04-06	830	830	821	826	140,000	826
2012-04-05	830	839	825	830	288,000	830
2012-04-04	844	844	825	833	332,000	833
2012-04-03	832	833	811	815	111,000	815
2012-04-02	824	836	824	832	138,000	832
2012-03-30	823	824	811	823	106,000	823
2012-03-29	820	824	809	824	183,000	824
2012-03-28	817	818	799	812	369,000	812
2012-03-27	825	830	819	823	202,000	823
2012-03-26	827	832	820	824	147,000	824
2012-03-23	821	830	821	822	219,000	822
2012-03-22	831	835	824	827	158,000	827
2012-03-21	838	843	830	831	131,000	831
2012-03-19	841	844	837	840	148,000	840
2012-03-16	853	853	844	846	138,000	846
2012-03-15	848	860	844	853	132,000	853
2012-03-14	840	851	840	847	148,000	847
2012-03-13	841	850	838	840	157,000	840
2012-03-12	844	844	838	840	96,000	840
2012-03-09	844	853	838	843	248,000	843
2012-03-08	841	848	836	837	159,000	837
2012-03-07	826	843	826	841	191,000	841
2012-03-06	840	846	835	840	178,000	840
2012-03-05	843	847	835	839	122,000	839
2012-03-02	815	846	815	843	194,000	843
2012-03-01	833	844	811	815	274,000	815
2012-02-29	850	880	826	833	325,000	833
2012-02-28	834	854	834	852	146,000	852
2012-02-27	856	860	841	851	279,000	851
2012-02-24	823	854	819	850	523,000	850
2012-02-23	828	828	807	823	189,000	823
2012-02-22	818	828	810	828	221,000	828
2012-02-21	804	817	801	816	160,000	816
2012-02-20	795	807	789	799	261,000	799
2012-02-17	780	791	775	788	176,000	788
2012-02-16	786	786	771	774	144,000	774
2012-02-15	798	798	783	787	160,000	787
2012-02-14	776	792	776	792	124,000	792
2012-02-13	777	784	773	773	98,000	773
2012-02-10	789	789	773	776	101,000	776
2012-02-09	774	793	774	782	253,000	782
2012-02-08	759	774	755	773	191,000	773
2012-02-07	759	762	748	757	150,000	757
2012-02-06	771	771	756	768	66,000	768
2012-02-03	757	760	755	757	160,000	757
2012-02-02	761	766	751	758	300,000	758
2012-02-01	778	778	761	765	129,000	765
2012-01-31	767	784	763	776	200,000	776
2012-01-30	754	782	747	776	211,000	776
2012-01-27	765	766	758	758	142,000	758
2012-01-26	759	775	759	761	214,000	761
2012-01-25	762	766	749	759	509,000	759
2012-01-24	792	796	763	766	535,000	766
2012-01-23	820	846	781	788	2,306,000	788
2012-01-20	770	781	767	778	140,000	778
2012-01-19	768	773	760	762	129,000	762
2012-01-18	739	767	738	765	155,000	765
2012-01-17	742	745	738	739	35,000	739
2012-01-16	747	748	740	744	65,000	744
2012-01-13	733	750	728	747	218,000	747
2012-01-12	733	737	732	735	215,000	735
2012-01-11	728	736	726	733	74,000	733
2012-01-10	728	732	724	727	83,000	727
2012-01-06	734	735	725	728	52,000	728
2012-01-05	735	736	725	734	83,000	734
2012-01-04	742	745	735	735	49,000	735

分割・併合履歴： [1991-09-25]1株→1.2株