6644 大崎電気工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 851 | 859 | 838 | 839 | 441,000 | 839 |
| 2014-12-29 | 869 | 872 | 837 | 853 | 365,000 | 853 |
| 2014-12-26 | 854 | 864 | 852 | 861 | 361,000 | 861 |
| 2014-12-25 | 868 | 875 | 854 | 866 | 285,000 | 866 |
| 2014-12-24 | 862 | 879 | 858 | 878 | 371,000 | 878 |
| 2014-12-22 | 855 | 860 | 849 | 859 | 369,000 | 859 |
| 2014-12-19 | 849 | 854 | 840 | 847 | 461,000 | 847 |
| 2014-12-18 | 838 | 844 | 825 | 840 | 525,000 | 840 |
| 2014-12-17 | 800 | 823 | 800 | 816 | 312,000 | 816 |
| 2014-12-16 | 820 | 840 | 806 | 808 | 460,000 | 808 |
| 2014-12-15 | 838 | 864 | 831 | 832 | 573,000 | 832 |
| 2014-12-12 | 820 | 850 | 820 | 846 | 477,000 | 846 |
| 2014-12-11 | 797 | 830 | 790 | 827 | 302,000 | 827 |
| 2014-12-10 | 813 | 818 | 800 | 807 | 391,000 | 807 |
| 2014-12-09 | 833 | 838 | 814 | 815 | 517,000 | 815 |
| 2014-12-08 | 839 | 868 | 830 | 833 | 807,000 | 833 |
| 2014-12-05 | 800 | 824 | 799 | 820 | 1,135,000 | 820 |
| 2014-12-04 | 779 | 781 | 769 | 777 | 289,000 | 777 |
| 2014-12-03 | 789 | 789 | 773 | 774 | 265,000 | 774 |
| 2014-12-02 | 780 | 783 | 772 | 783 | 179,000 | 783 |
| 2014-12-01 | 786 | 798 | 775 | 781 | 391,000 | 781 |
| 2014-11-28 | 800 | 819 | 789 | 794 | 828,000 | 794 |
| 2014-11-27 | 779 | 785 | 775 | 778 | 162,000 | 778 |
| 2014-11-26 | 802 | 805 | 781 | 783 | 423,000 | 783 |
| 2014-11-25 | 785 | 799 | 778 | 799 | 316,000 | 799 |
| 2014-11-21 | 790 | 795 | 775 | 776 | 344,000 | 776 |
| 2014-11-20 | 780 | 799 | 780 | 790 | 175,000 | 790 |
| 2014-11-19 | 799 | 804 | 775 | 782 | 728,000 | 782 |
| 2014-11-18 | 758 | 819 | 758 | 806 | 860,000 | 806 |
| 2014-11-17 | 771 | 772 | 737 | 739 | 450,000 | 739 |
| 2014-11-14 | 763 | 782 | 760 | 764 | 608,000 | 764 |
| 2014-11-13 | 737 | 759 | 736 | 756 | 336,000 | 756 |
| 2014-11-12 | 744 | 761 | 730 | 735 | 911,000 | 735 |
| 2014-11-11 | 739 | 746 | 730 | 739 | 892,000 | 739 |
| 2014-11-10 | 699 | 718 | 699 | 714 | 348,000 | 714 |
| 2014-11-07 | 700 | 708 | 697 | 707 | 247,000 | 707 |
| 2014-11-06 | 694 | 706 | 681 | 696 | 563,000 | 696 |
| 2014-11-05 | 686 | 691 | 685 | 690 | 436,000 | 690 |
| 2014-11-04 | 680 | 690 | 671 | 687 | 742,000 | 687 |
| 2014-10-31 | 664 | 670 | 659 | 668 | 674,000 | 668 |
| 2014-10-30 | 637 | 657 | 631 | 648 | 709,000 | 648 |
| 2014-10-29 | 645 | 667 | 638 | 642 | 1,348,000 | 642 |
| 2014-10-28 | 611 | 638 | 603 | 631 | 353,000 | 631 |
| 2014-10-27 | 599 | 604 | 594 | 599 | 104,000 | 599 |
| 2014-10-24 | 594 | 600 | 588 | 589 | 170,000 | 589 |
| 2014-10-23 | 591 | 600 | 580 | 588 | 265,000 | 588 |
| 2014-10-22 | 572 | 593 | 566 | 593 | 188,000 | 593 |
| 2014-10-21 | 582 | 586 | 568 | 568 | 93,000 | 568 |
| 2014-10-20 | 577 | 583 | 570 | 580 | 91,000 | 580 |
| 2014-10-17 | 566 | 572 | 556 | 557 | 139,000 | 557 |
| 2014-10-16 | 575 | 577 | 564 | 566 | 124,000 | 566 |
| 2014-10-15 | 587 | 588 | 581 | 586 | 121,000 | 586 |
| 2014-10-14 | 581 | 588 | 577 | 579 | 224,000 | 579 |
| 2014-10-10 | 590 | 595 | 583 | 595 | 192,000 | 595 |
| 2014-10-09 | 615 | 621 | 600 | 600 | 80,000 | 600 |
| 2014-10-08 | 601 | 613 | 601 | 613 | 101,000 | 613 |
| 2014-10-07 | 624 | 626 | 617 | 617 | 94,000 | 617 |
| 2014-10-06 | 628 | 634 | 621 | 630 | 82,000 | 630 |
| 2014-10-03 | 613 | 621 | 601 | 615 | 254,000 | 615 |
| 2014-10-02 | 620 | 626 | 610 | 612 | 257,000 | 612 |
| 2014-10-01 | 638 | 646 | 633 | 635 | 161,000 | 635 |
| 2014-09-30 | 652 | 652 | 638 | 640 | 130,000 | 640 |
| 2014-09-29 | 648 | 661 | 645 | 655 | 159,000 | 655 |
| 2014-09-26 | 642 | 648 | 639 | 648 | 97,000 | 648 |
| 2014-09-25 | 643 | 650 | 642 | 650 | 157,000 | 650 |
| 2014-09-24 | 638 | 642 | 634 | 639 | 109,000 | 639 |
| 2014-09-22 | 646 | 646 | 639 | 642 | 76,000 | 642 |
| 2014-09-19 | 642 | 649 | 640 | 646 | 231,000 | 646 |
| 2014-09-18 | 639 | 646 | 639 | 642 | 222,000 | 642 |
| 2014-09-17 | 631 | 638 | 627 | 635 | 142,000 | 635 |
| 2014-09-16 | 637 | 644 | 630 | 630 | 194,000 | 630 |
| 2014-09-12 | 630 | 635 | 624 | 633 | 212,000 | 633 |
| 2014-09-11 | 630 | 630 | 622 | 626 | 79,000 | 626 |
| 2014-09-10 | 612 | 628 | 612 | 626 | 116,000 | 626 |
| 2014-09-09 | 616 | 623 | 613 | 619 | 138,000 | 619 |
| 2014-09-08 | 618 | 624 | 614 | 616 | 114,000 | 616 |
| 2014-09-05 | 609 | 625 | 609 | 618 | 99,000 | 618 |
| 2014-09-04 | 628 | 630 | 612 | 614 | 139,000 | 614 |
| 2014-09-03 | 626 | 629 | 625 | 628 | 136,000 | 628 |
| 2014-09-02 | 624 | 629 | 621 | 623 | 148,000 | 623 |
| 2014-09-01 | 609 | 622 | 609 | 622 | 149,000 | 622 |
| 2014-08-29 | 605 | 614 | 605 | 612 | 91,000 | 612 |
| 2014-08-28 | 615 | 618 | 607 | 610 | 193,000 | 610 |
| 2014-08-27 | 613 | 617 | 611 | 615 | 148,000 | 615 |
| 2014-08-26 | 615 | 620 | 612 | 614 | 86,000 | 614 |
| 2014-08-25 | 621 | 621 | 609 | 617 | 237,000 | 617 |
| 2014-08-22 | 615 | 620 | 608 | 612 | 487,000 | 612 |
| 2014-08-21 | 599 | 615 | 598 | 615 | 742,000 | 615 |
| 2014-08-20 | 591 | 596 | 587 | 590 | 335,000 | 590 |
| 2014-08-19 | 576 | 594 | 576 | 590 | 392,000 | 590 |
| 2014-08-18 | 575 | 581 | 574 | 577 | 87,000 | 577 |
| 2014-08-15 | 581 | 581 | 577 | 578 | 126,000 | 578 |
| 2014-08-14 | 578 | 584 | 578 | 581 | 103,000 | 581 |
| 2014-08-13 | 575 | 581 | 575 | 579 | 110,000 | 579 |
| 2014-08-12 | 578 | 583 | 578 | 581 | 94,000 | 581 |
| 2014-08-11 | 576 | 585 | 575 | 584 | 114,000 | 584 |
| 2014-08-08 | 582 | 582 | 570 | 572 | 168,000 | 572 |
| 2014-08-07 | 590 | 597 | 579 | 587 | 229,000 | 587 |
| 2014-08-06 | 571 | 590 | 571 | 587 | 334,000 | 587 |
| 2014-08-05 | 577 | 579 | 571 | 571 | 148,000 | 571 |
| 2014-08-04 | 580 | 581 | 574 | 578 | 119,000 | 578 |
| 2014-08-01 | 575 | 586 | 571 | 585 | 268,000 | 585 |
| 2014-07-31 | 584 | 584 | 577 | 578 | 85,000 | 578 |
| 2014-07-30 | 587 | 587 | 580 | 581 | 55,000 | 581 |
| 2014-07-29 | 591 | 591 | 583 | 586 | 66,000 | 586 |
| 2014-07-28 | 577 | 590 | 574 | 589 | 183,000 | 589 |
| 2014-07-25 | 581 | 581 | 577 | 578 | 62,000 | 578 |
| 2014-07-24 | 580 | 580 | 576 | 579 | 110,000 | 579 |
| 2014-07-23 | 574 | 580 | 574 | 577 | 86,000 | 577 |
| 2014-07-22 | 575 | 580 | 572 | 579 | 167,000 | 579 |
| 2014-07-18 | 569 | 573 | 562 | 570 | 152,000 | 570 |
| 2014-07-17 | 573 | 578 | 573 | 574 | 90,000 | 574 |
| 2014-07-16 | 575 | 580 | 572 | 572 | 93,000 | 572 |
| 2014-07-15 | 585 | 585 | 570 | 578 | 152,000 | 578 |
| 2014-07-14 | 575 | 578 | 572 | 578 | 82,000 | 578 |
| 2014-07-11 | 571 | 575 | 568 | 569 | 136,000 | 569 |
| 2014-07-10 | 585 | 586 | 571 | 573 | 210,000 | 573 |
| 2014-07-09 | 588 | 588 | 581 | 581 | 149,000 | 581 |
| 2014-07-08 | 588 | 594 | 586 | 591 | 129,000 | 591 |
| 2014-07-07 | 593 | 600 | 590 | 593 | 256,000 | 593 |
| 2014-07-04 | 582 | 590 | 580 | 587 | 331,000 | 587 |
| 2014-07-03 | 581 | 581 | 578 | 579 | 171,000 | 579 |
| 2014-07-02 | 580 | 583 | 576 | 576 | 230,000 | 576 |
| 2014-07-01 | 575 | 583 | 570 | 577 | 441,000 | 577 |
| 2014-06-30 | 567 | 578 | 566 | 569 | 447,000 | 569 |
| 2014-06-27 | 579 | 579 | 567 | 567 | 322,000 | 567 |
| 2014-06-26 | 578 | 583 | 577 | 578 | 138,000 | 578 |
| 2014-06-25 | 582 | 584 | 579 | 579 | 165,000 | 579 |
| 2014-06-24 | 588 | 588 | 581 | 582 | 155,000 | 582 |
| 2014-06-23 | 580 | 587 | 579 | 586 | 235,000 | 586 |
| 2014-06-20 | 578 | 579 | 573 | 576 | 182,000 | 576 |
| 2014-06-19 | 587 | 588 | 573 | 579 | 463,000 | 579 |
| 2014-06-18 | 585 | 589 | 582 | 587 | 239,000 | 587 |
| 2014-06-17 | 585 | 587 | 581 | 583 | 136,000 | 583 |
| 2014-06-16 | 580 | 583 | 575 | 580 | 165,000 | 580 |
| 2014-06-13 | 571 | 584 | 569 | 574 | 246,000 | 574 |
| 2014-06-12 | 571 | 589 | 568 | 573 | 480,000 | 573 |
| 2014-06-11 | 562 | 576 | 562 | 576 | 407,000 | 576 |
| 2014-06-10 | 566 | 573 | 560 | 564 | 152,000 | 564 |
| 2014-06-09 | 571 | 571 | 565 | 570 | 166,000 | 570 |
| 2014-06-06 | 570 | 575 | 565 | 566 | 277,000 | 566 |
| 2014-06-05 | 574 | 576 | 568 | 570 | 213,000 | 570 |
| 2014-06-04 | 584 | 592 | 571 | 573 | 455,000 | 573 |
| 2014-06-03 | 585 | 597 | 583 | 589 | 264,000 | 589 |
| 2014-06-02 | 572 | 584 | 569 | 580 | 408,000 | 580 |
| 2014-05-30 | 572 | 576 | 557 | 564 | 515,000 | 564 |
| 2014-05-29 | 569 | 577 | 565 | 568 | 235,000 | 568 |
| 2014-05-28 | 576 | 584 | 575 | 577 | 93,000 | 577 |
| 2014-05-27 | 586 | 586 | 574 | 576 | 86,000 | 576 |
| 2014-05-26 | 590 | 592 | 575 | 581 | 120,000 | 581 |
| 2014-05-23 | 578 | 583 | 575 | 580 | 63,000 | 580 |
| 2014-05-22 | 559 | 574 | 559 | 573 | 108,000 | 573 |
| 2014-05-21 | 554 | 555 | 548 | 551 | 136,000 | 551 |
| 2014-05-20 | 560 | 566 | 554 | 555 | 121,000 | 555 |
| 2014-05-19 | 580 | 583 | 556 | 558 | 157,000 | 558 |
| 2014-05-16 | 586 | 588 | 575 | 580 | 220,000 | 580 |
| 2014-05-15 | 600 | 600 | 588 | 596 | 253,000 | 596 |
| 2014-05-14 | 603 | 608 | 603 | 606 | 101,000 | 606 |
| 2014-05-13 | 608 | 611 | 604 | 605 | 123,000 | 605 |
| 2014-05-12 | 624 | 624 | 606 | 609 | 119,000 | 609 |
| 2014-05-09 | 629 | 631 | 623 | 624 | 100,000 | 624 |
| 2014-05-08 | 619 | 630 | 616 | 627 | 155,000 | 627 |
| 2014-05-07 | 610 | 635 | 604 | 629 | 350,000 | 629 |
| 2014-05-02 | 629 | 655 | 611 | 616 | 538,000 | 616 |
| 2014-05-01 | 625 | 633 | 622 | 628 | 128,000 | 628 |
| 2014-04-30 | 636 | 636 | 615 | 617 | 156,000 | 617 |
| 2014-04-28 | 633 | 633 | 620 | 626 | 152,000 | 626 |
| 2014-04-25 | 622 | 640 | 616 | 638 | 209,000 | 638 |
| 2014-04-24 | 622 | 627 | 621 | 624 | 32,000 | 624 |
| 2014-04-23 | 623 | 629 | 622 | 628 | 64,000 | 628 |
| 2014-04-22 | 619 | 630 | 618 | 625 | 108,000 | 625 |
| 2014-04-21 | 613 | 628 | 613 | 619 | 128,000 | 619 |
| 2014-04-18 | 591 | 615 | 591 | 612 | 134,000 | 612 |
| 2014-04-17 | 588 | 597 | 588 | 591 | 35,000 | 591 |
| 2014-04-16 | 578 | 592 | 578 | 591 | 45,000 | 591 |
| 2014-04-15 | 579 | 583 | 576 | 578 | 60,000 | 578 |
| 2014-04-14 | 572 | 592 | 567 | 569 | 78,000 | 569 |
| 2014-04-11 | 570 | 580 | 565 | 574 | 95,000 | 574 |
| 2014-04-10 | 583 | 598 | 577 | 578 | 168,000 | 578 |
| 2014-04-09 | 576 | 579 | 571 | 573 | 117,000 | 573 |
| 2014-04-08 | 593 | 598 | 584 | 584 | 173,000 | 584 |
| 2014-04-07 | 604 | 613 | 597 | 600 | 98,000 | 600 |
| 2014-04-04 | 616 | 616 | 606 | 608 | 61,000 | 608 |
| 2014-04-03 | 617 | 621 | 616 | 616 | 173,000 | 616 |
| 2014-04-02 | 608 | 613 | 602 | 608 | 174,000 | 608 |
| 2014-04-01 | 605 | 605 | 597 | 602 | 68,000 | 602 |
| 2014-03-31 | 607 | 612 | 587 | 597 | 178,000 | 597 |
| 2014-03-28 | 605 | 606 | 579 | 602 | 331,000 | 602 |
| 2014-03-27 | 595 | 595 | 580 | 595 | 91,000 | 595 |
| 2014-03-26 | 610 | 612 | 595 | 598 | 180,000 | 598 |
| 2014-03-25 | 610 | 618 | 595 | 599 | 190,000 | 599 |
| 2014-03-24 | 611 | 622 | 599 | 600 | 188,000 | 600 |
| 2014-03-20 | 612 | 620 | 589 | 601 | 241,000 | 601 |
| 2014-03-19 | 633 | 642 | 605 | 612 | 266,000 | 612 |
| 2014-03-18 | 649 | 663 | 615 | 627 | 711,000 | 627 |
| 2014-03-17 | 647 | 651 | 632 | 634 | 484,000 | 634 |
| 2014-03-14 | 619 | 628 | 608 | 609 | 208,000 | 609 |
| 2014-03-13 | 619 | 645 | 610 | 638 | 273,000 | 638 |
| 2014-03-12 | 618 | 627 | 618 | 618 | 120,000 | 618 |
| 2014-03-11 | 624 | 630 | 617 | 624 | 85,000 | 624 |
| 2014-03-10 | 635 | 635 | 627 | 629 | 81,000 | 629 |
| 2014-03-07 | 634 | 642 | 633 | 639 | 79,000 | 639 |
| 2014-03-06 | 638 | 639 | 628 | 637 | 61,000 | 637 |
| 2014-03-05 | 627 | 642 | 627 | 634 | 111,000 | 634 |
| 2014-03-04 | 619 | 625 | 610 | 623 | 118,000 | 623 |
| 2014-03-03 | 618 | 627 | 606 | 623 | 197,000 | 623 |
| 2014-02-28 | 631 | 639 | 615 | 626 | 219,000 | 626 |
| 2014-02-27 | 619 | 645 | 619 | 625 | 208,000 | 625 |
| 2014-02-26 | 644 | 649 | 625 | 627 | 351,000 | 627 |
| 2014-02-25 | 635 | 644 | 630 | 638 | 270,000 | 638 |
| 2014-02-24 | 607 | 638 | 601 | 636 | 386,000 | 636 |
| 2014-02-21 | 577 | 610 | 577 | 607 | 279,000 | 607 |
| 2014-02-20 | 576 | 595 | 565 | 569 | 348,000 | 569 |
| 2014-02-19 | 574 | 591 | 573 | 575 | 196,000 | 575 |
| 2014-02-18 | 553 | 579 | 552 | 578 | 136,000 | 578 |
| 2014-02-17 | 572 | 572 | 553 | 559 | 321,000 | 559 |
| 2014-02-14 | 573 | 588 | 556 | 565 | 293,000 | 565 |
| 2014-02-13 | 598 | 607 | 561 | 564 | 548,000 | 564 |
| 2014-02-12 | 597 | 608 | 584 | 607 | 277,000 | 607 |
| 2014-02-10 | 579 | 586 | 574 | 583 | 147,000 | 583 |
| 2014-02-07 | 591 | 592 | 569 | 572 | 131,000 | 572 |
| 2014-02-06 | 555 | 582 | 555 | 574 | 177,000 | 574 |
| 2014-02-05 | 580 | 585 | 550 | 560 | 354,000 | 560 |
| 2014-02-04 | 572 | 588 | 555 | 561 | 527,000 | 561 |
| 2014-02-03 | 596 | 616 | 596 | 602 | 335,000 | 602 |
| 2014-01-31 | 623 | 639 | 600 | 610 | 337,000 | 610 |
| 2014-01-30 | 608 | 638 | 605 | 628 | 336,000 | 628 |
| 2014-01-29 | 611 | 629 | 607 | 627 | 362,000 | 627 |
| 2014-01-28 | 612 | 620 | 607 | 609 | 307,000 | 609 |
| 2014-01-27 | 628 | 635 | 615 | 616 | 523,000 | 616 |
| 2014-01-24 | 642 | 654 | 636 | 643 | 468,000 | 643 |
| 2014-01-23 | 675 | 680 | 652 | 655 | 378,000 | 655 |
| 2014-01-22 | 656 | 670 | 653 | 669 | 336,000 | 669 |
| 2014-01-21 | 667 | 667 | 655 | 657 | 309,000 | 657 |
| 2014-01-20 | 665 | 675 | 657 | 666 | 386,000 | 666 |
| 2014-01-17 | 655 | 682 | 652 | 674 | 1,161,000 | 674 |
| 2014-01-16 | 646 | 675 | 628 | 662 | 3,821,000 | 662 |
| 2014-01-15 | 615 | 645 | 609 | 645 | 4,284,000 | 645 |
| 2014-01-14 | 547 | 555 | 544 | 545 | 220,000 | 545 |
| 2014-01-10 | 555 | 555 | 550 | 553 | 124,000 | 553 |
| 2014-01-09 | 554 | 555 | 550 | 554 | 120,000 | 554 |
| 2014-01-08 | 552 | 555 | 548 | 555 | 172,000 | 555 |
| 2014-01-07 | 551 | 557 | 547 | 547 | 127,000 | 547 |
| 2014-01-06 | 545 | 554 | 542 | 551 | 287,000 | 551 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
