6644 大崎電気工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 693 | 693 | 683 | 684 | 78,000 | 684 |
| 2015-12-29 | 682 | 692 | 682 | 683 | 102,000 | 683 |
| 2015-12-28 | 664 | 685 | 662 | 680 | 47,000 | 680 |
| 2015-12-25 | 664 | 665 | 649 | 654 | 118,000 | 654 |
| 2015-12-24 | 666 | 676 | 652 | 657 | 207,000 | 657 |
| 2015-12-22 | 678 | 679 | 667 | 675 | 77,000 | 675 |
| 2015-12-21 | 677 | 687 | 669 | 674 | 86,000 | 674 |
| 2015-12-18 | 690 | 699 | 681 | 685 | 128,000 | 685 |
| 2015-12-17 | 673 | 695 | 671 | 691 | 259,000 | 691 |
| 2015-12-16 | 661 | 672 | 655 | 657 | 139,000 | 657 |
| 2015-12-15 | 684 | 684 | 649 | 652 | 177,000 | 652 |
| 2015-12-14 | 687 | 693 | 678 | 684 | 111,000 | 684 |
| 2015-12-11 | 687 | 700 | 683 | 699 | 153,000 | 699 |
| 2015-12-10 | 706 | 706 | 687 | 687 | 112,000 | 687 |
| 2015-12-09 | 705 | 719 | 705 | 708 | 184,000 | 708 |
| 2015-12-08 | 712 | 722 | 710 | 716 | 179,000 | 716 |
| 2015-12-07 | 712 | 724 | 708 | 711 | 242,000 | 711 |
| 2015-12-04 | 698 | 714 | 693 | 709 | 382,000 | 709 |
| 2015-12-03 | 705 | 716 | 678 | 709 | 403,000 | 709 |
| 2015-12-02 | 699 | 719 | 699 | 716 | 479,000 | 716 |
| 2015-12-01 | 674 | 699 | 674 | 692 | 331,000 | 692 |
| 2015-11-30 | 655 | 675 | 655 | 674 | 326,000 | 674 |
| 2015-11-27 | 652 | 659 | 652 | 655 | 164,000 | 655 |
| 2015-11-26 | 649 | 653 | 646 | 648 | 119,000 | 648 |
| 2015-11-25 | 650 | 652 | 647 | 649 | 109,000 | 649 |
| 2015-11-24 | 653 | 657 | 650 | 650 | 102,000 | 650 |
| 2015-11-20 | 657 | 661 | 652 | 658 | 112,000 | 658 |
| 2015-11-19 | 656 | 659 | 655 | 658 | 68,000 | 658 |
| 2015-11-18 | 663 | 664 | 657 | 657 | 141,000 | 657 |
| 2015-11-17 | 662 | 663 | 656 | 662 | 84,000 | 662 |
| 2015-11-16 | 654 | 658 | 651 | 654 | 91,000 | 654 |
| 2015-11-13 | 664 | 664 | 658 | 663 | 95,000 | 663 |
| 2015-11-12 | 659 | 665 | 655 | 665 | 114,000 | 665 |
| 2015-11-11 | 651 | 663 | 651 | 661 | 78,000 | 661 |
| 2015-11-10 | 650 | 659 | 650 | 656 | 90,000 | 656 |
| 2015-11-09 | 652 | 658 | 645 | 657 | 154,000 | 657 |
| 2015-11-06 | 644 | 658 | 640 | 652 | 142,000 | 652 |
| 2015-11-05 | 648 | 659 | 642 | 654 | 307,000 | 654 |
| 2015-11-04 | 630 | 646 | 630 | 641 | 163,000 | 641 |
| 2015-11-02 | 629 | 630 | 612 | 630 | 205,000 | 630 |
| 2015-10-30 | 611 | 630 | 611 | 622 | 126,000 | 622 |
| 2015-10-29 | 620 | 624 | 611 | 616 | 105,000 | 616 |
| 2015-10-28 | 616 | 621 | 616 | 618 | 98,000 | 618 |
| 2015-10-27 | 625 | 628 | 615 | 615 | 103,000 | 615 |
| 2015-10-26 | 635 | 636 | 632 | 635 | 74,000 | 635 |
| 2015-10-23 | 624 | 630 | 621 | 625 | 103,000 | 625 |
| 2015-10-22 | 612 | 624 | 612 | 621 | 80,000 | 621 |
| 2015-10-21 | 608 | 622 | 608 | 620 | 109,000 | 620 |
| 2015-10-20 | 612 | 618 | 609 | 614 | 69,000 | 614 |
| 2015-10-19 | 621 | 621 | 609 | 612 | 95,000 | 612 |
| 2015-10-16 | 619 | 626 | 616 | 622 | 88,000 | 622 |
| 2015-10-15 | 615 | 619 | 610 | 617 | 67,000 | 617 |
| 2015-10-14 | 616 | 621 | 612 | 615 | 102,000 | 615 |
| 2015-10-13 | 620 | 627 | 617 | 624 | 79,000 | 624 |
| 2015-10-09 | 607 | 628 | 607 | 620 | 156,000 | 620 |
| 2015-10-08 | 616 | 621 | 604 | 611 | 187,000 | 611 |
| 2015-10-07 | 613 | 625 | 607 | 624 | 171,000 | 624 |
| 2015-10-06 | 595 | 610 | 592 | 608 | 148,000 | 608 |
| 2015-10-05 | 585 | 591 | 581 | 588 | 47,000 | 588 |
| 2015-10-02 | 585 | 587 | 578 | 585 | 63,000 | 585 |
| 2015-10-01 | 583 | 593 | 582 | 586 | 98,000 | 586 |
| 2015-09-30 | 571 | 589 | 571 | 589 | 120,000 | 589 |
| 2015-09-29 | 586 | 589 | 566 | 570 | 324,000 | 570 |
| 2015-09-28 | 593 | 603 | 583 | 586 | 102,000 | 586 |
| 2015-09-25 | 587 | 598 | 580 | 592 | 147,000 | 592 |
| 2015-09-24 | 581 | 585 | 573 | 577 | 243,000 | 577 |
| 2015-09-18 | 599 | 599 | 582 | 588 | 333,000 | 588 |
| 2015-09-17 | 597 | 608 | 595 | 600 | 178,000 | 600 |
| 2015-09-16 | 590 | 590 | 580 | 586 | 274,000 | 586 |
| 2015-09-15 | 599 | 603 | 590 | 592 | 375,000 | 592 |
| 2015-09-14 | 615 | 615 | 598 | 599 | 257,000 | 599 |
| 2015-09-11 | 608 | 618 | 606 | 616 | 359,000 | 616 |
| 2015-09-10 | 628 | 630 | 610 | 621 | 597,000 | 621 |
| 2015-09-09 | 690 | 701 | 633 | 641 | 670,000 | 641 |
| 2015-09-08 | 694 | 719 | 678 | 682 | 506,000 | 682 |
| 2015-09-07 | 684 | 695 | 672 | 692 | 222,000 | 692 |
| 2015-09-04 | 687 | 697 | 677 | 687 | 389,000 | 687 |
| 2015-09-03 | 669 | 687 | 664 | 679 | 297,000 | 679 |
| 2015-09-02 | 660 | 675 | 649 | 651 | 228,000 | 651 |
| 2015-09-01 | 677 | 680 | 663 | 670 | 218,000 | 670 |
| 2015-08-31 | 660 | 689 | 654 | 685 | 377,000 | 685 |
| 2015-08-28 | 640 | 659 | 640 | 658 | 301,000 | 658 |
| 2015-08-27 | 618 | 640 | 611 | 623 | 387,000 | 623 |
| 2015-08-26 | 636 | 637 | 611 | 618 | 377,000 | 618 |
| 2015-08-25 | 608 | 676 | 601 | 638 | 707,000 | 638 |
| 2015-08-24 | 639 | 663 | 625 | 627 | 415,000 | 627 |
| 2015-08-21 | 668 | 678 | 665 | 666 | 239,000 | 666 |
| 2015-08-20 | 696 | 696 | 681 | 684 | 213,000 | 684 |
| 2015-08-19 | 679 | 697 | 679 | 696 | 241,000 | 696 |
| 2015-08-18 | 692 | 694 | 683 | 689 | 150,000 | 689 |
| 2015-08-17 | 688 | 691 | 680 | 689 | 116,000 | 689 |
| 2015-08-14 | 672 | 688 | 667 | 688 | 246,000 | 688 |
| 2015-08-13 | 670 | 674 | 660 | 664 | 158,000 | 664 |
| 2015-08-12 | 665 | 673 | 660 | 670 | 173,000 | 670 |
| 2015-08-11 | 674 | 678 | 663 | 668 | 210,000 | 668 |
| 2015-08-10 | 671 | 680 | 668 | 679 | 186,000 | 679 |
| 2015-08-07 | 654 | 682 | 652 | 678 | 242,000 | 678 |
| 2015-08-06 | 642 | 670 | 642 | 660 | 231,000 | 660 |
| 2015-08-05 | 640 | 640 | 634 | 636 | 194,000 | 636 |
| 2015-08-04 | 646 | 650 | 635 | 647 | 317,000 | 647 |
| 2015-08-03 | 640 | 656 | 631 | 654 | 426,000 | 654 |
| 2015-07-31 | 639 | 670 | 639 | 659 | 333,000 | 659 |
| 2015-07-30 | 642 | 647 | 638 | 639 | 229,000 | 639 |
| 2015-07-29 | 652 | 652 | 640 | 642 | 121,000 | 642 |
| 2015-07-28 | 643 | 656 | 641 | 652 | 140,000 | 652 |
| 2015-07-27 | 674 | 674 | 652 | 657 | 162,000 | 657 |
| 2015-07-24 | 680 | 680 | 667 | 672 | 96,000 | 672 |
| 2015-07-23 | 689 | 690 | 677 | 680 | 162,000 | 680 |
| 2015-07-22 | 690 | 700 | 687 | 687 | 200,000 | 687 |
| 2015-07-21 | 700 | 701 | 691 | 697 | 227,000 | 697 |
| 2015-07-17 | 686 | 689 | 681 | 684 | 97,000 | 684 |
| 2015-07-16 | 673 | 685 | 673 | 684 | 155,000 | 684 |
| 2015-07-15 | 686 | 686 | 675 | 681 | 118,000 | 681 |
| 2015-07-14 | 664 | 678 | 664 | 678 | 111,000 | 678 |
| 2015-07-13 | 658 | 658 | 650 | 654 | 95,000 | 654 |
| 2015-07-10 | 658 | 660 | 642 | 645 | 166,000 | 645 |
| 2015-07-09 | 651 | 661 | 628 | 658 | 262,000 | 658 |
| 2015-07-08 | 678 | 678 | 656 | 662 | 204,000 | 662 |
| 2015-07-07 | 671 | 683 | 671 | 676 | 144,000 | 676 |
| 2015-07-06 | 673 | 673 | 662 | 663 | 162,000 | 663 |
| 2015-07-03 | 682 | 682 | 672 | 677 | 138,000 | 677 |
| 2015-07-02 | 699 | 699 | 683 | 686 | 202,000 | 686 |
| 2015-07-01 | 683 | 696 | 683 | 686 | 271,000 | 686 |
| 2015-06-30 | 673 | 677 | 665 | 673 | 316,000 | 673 |
| 2015-06-29 | 678 | 678 | 667 | 667 | 252,000 | 667 |
| 2015-06-26 | 701 | 705 | 688 | 691 | 301,000 | 691 |
| 2015-06-25 | 721 | 721 | 702 | 702 | 346,000 | 702 |
| 2015-06-24 | 727 | 737 | 721 | 727 | 441,000 | 727 |
| 2015-06-23 | 713 | 727 | 704 | 724 | 302,000 | 724 |
| 2015-06-22 | 699 | 702 | 693 | 702 | 171,000 | 702 |
| 2015-06-19 | 688 | 695 | 685 | 691 | 253,000 | 691 |
| 2015-06-18 | 710 | 710 | 682 | 683 | 809,000 | 683 |
| 2015-06-17 | 709 | 717 | 704 | 710 | 357,000 | 710 |
| 2015-06-16 | 727 | 729 | 709 | 709 | 317,000 | 709 |
| 2015-06-15 | 727 | 727 | 721 | 723 | 98,000 | 723 |
| 2015-06-12 | 731 | 732 | 721 | 727 | 185,000 | 727 |
| 2015-06-11 | 732 | 732 | 722 | 726 | 258,000 | 726 |
| 2015-06-10 | 728 | 730 | 720 | 720 | 195,000 | 720 |
| 2015-06-09 | 742 | 744 | 718 | 721 | 324,000 | 721 |
| 2015-06-08 | 757 | 760 | 738 | 742 | 294,000 | 742 |
| 2015-06-05 | 769 | 769 | 753 | 756 | 346,000 | 756 |
| 2015-06-04 | 768 | 779 | 767 | 775 | 248,000 | 775 |
| 2015-06-03 | 765 | 766 | 761 | 765 | 232,000 | 765 |
| 2015-06-02 | 744 | 763 | 741 | 761 | 443,000 | 761 |
| 2015-06-01 | 734 | 742 | 734 | 739 | 195,000 | 739 |
| 2015-05-29 | 738 | 741 | 730 | 734 | 179,000 | 734 |
| 2015-05-28 | 725 | 738 | 725 | 737 | 320,000 | 737 |
| 2015-05-27 | 725 | 727 | 720 | 723 | 383,000 | 723 |
| 2015-05-26 | 735 | 735 | 726 | 727 | 197,000 | 727 |
| 2015-05-25 | 738 | 738 | 733 | 735 | 122,000 | 735 |
| 2015-05-22 | 729 | 732 | 719 | 731 | 256,000 | 731 |
| 2015-05-21 | 730 | 738 | 727 | 727 | 310,000 | 727 |
| 2015-05-20 | 740 | 743 | 730 | 733 | 262,000 | 733 |
| 2015-05-19 | 733 | 743 | 728 | 739 | 199,000 | 739 |
| 2015-05-18 | 741 | 742 | 725 | 728 | 281,000 | 728 |
| 2015-05-15 | 743 | 747 | 733 | 737 | 184,000 | 737 |
| 2015-05-14 | 745 | 745 | 733 | 739 | 344,000 | 739 |
| 2015-05-13 | 742 | 749 | 738 | 738 | 349,000 | 738 |
| 2015-05-12 | 745 | 753 | 741 | 745 | 272,000 | 745 |
| 2015-05-11 | 744 | 752 | 734 | 745 | 683,000 | 745 |
| 2015-05-08 | 763 | 777 | 733 | 743 | 616,000 | 743 |
| 2015-05-07 | 785 | 787 | 759 | 761 | 744,000 | 761 |
| 2015-05-01 | 826 | 826 | 791 | 794 | 504,000 | 794 |
| 2015-04-30 | 836 | 838 | 825 | 830 | 431,000 | 830 |
| 2015-04-28 | 834 | 838 | 819 | 838 | 341,000 | 838 |
| 2015-04-27 | 840 | 840 | 825 | 832 | 168,000 | 832 |
| 2015-04-24 | 824 | 840 | 819 | 835 | 272,000 | 835 |
| 2015-04-23 | 829 | 830 | 823 | 827 | 144,000 | 827 |
| 2015-04-22 | 821 | 832 | 815 | 825 | 409,000 | 825 |
| 2015-04-21 | 814 | 818 | 807 | 815 | 257,000 | 815 |
| 2015-04-20 | 814 | 820 | 809 | 814 | 200,000 | 814 |
| 2015-04-17 | 816 | 825 | 809 | 822 | 308,000 | 822 |
| 2015-04-16 | 800 | 822 | 800 | 820 | 587,000 | 820 |
| 2015-04-15 | 791 | 803 | 789 | 800 | 291,000 | 800 |
| 2015-04-14 | 788 | 799 | 787 | 799 | 309,000 | 799 |
| 2015-04-13 | 794 | 796 | 786 | 792 | 318,000 | 792 |
| 2015-04-10 | 798 | 801 | 789 | 794 | 367,000 | 794 |
| 2015-04-09 | 789 | 802 | 789 | 796 | 519,000 | 796 |
| 2015-04-08 | 797 | 803 | 783 | 785 | 390,000 | 785 |
| 2015-04-07 | 800 | 806 | 789 | 800 | 346,000 | 800 |
| 2015-04-06 | 800 | 801 | 781 | 795 | 327,000 | 795 |
| 2015-04-03 | 799 | 810 | 796 | 798 | 294,000 | 798 |
| 2015-04-02 | 798 | 802 | 792 | 800 | 342,000 | 800 |
| 2015-04-01 | 782 | 798 | 782 | 789 | 365,000 | 789 |
| 2015-03-31 | 786 | 797 | 776 | 791 | 516,000 | 791 |
| 2015-03-30 | 788 | 793 | 770 | 783 | 404,000 | 783 |
| 2015-03-27 | 790 | 795 | 783 | 790 | 372,000 | 790 |
| 2015-03-26 | 805 | 807 | 795 | 796 | 469,000 | 796 |
| 2015-03-25 | 828 | 831 | 813 | 818 | 269,000 | 818 |
| 2015-03-24 | 801 | 835 | 801 | 832 | 803,000 | 832 |
| 2015-03-23 | 803 | 815 | 802 | 804 | 327,000 | 804 |
| 2015-03-20 | 801 | 804 | 793 | 799 | 264,000 | 799 |
| 2015-03-19 | 802 | 810 | 801 | 805 | 333,000 | 805 |
| 2015-03-18 | 813 | 820 | 801 | 802 | 301,000 | 802 |
| 2015-03-17 | 829 | 830 | 813 | 813 | 369,000 | 813 |
| 2015-03-16 | 810 | 825 | 808 | 820 | 238,000 | 820 |
| 2015-03-13 | 807 | 815 | 805 | 806 | 371,000 | 806 |
| 2015-03-12 | 818 | 820 | 802 | 804 | 296,000 | 804 |
| 2015-03-11 | 808 | 815 | 806 | 807 | 192,000 | 807 |
| 2015-03-10 | 830 | 832 | 814 | 823 | 208,000 | 823 |
| 2015-03-09 | 826 | 838 | 822 | 825 | 413,000 | 825 |
| 2015-03-06 | 823 | 838 | 815 | 826 | 392,000 | 826 |
| 2015-03-05 | 819 | 834 | 812 | 817 | 224,000 | 817 |
| 2015-03-04 | 824 | 827 | 803 | 819 | 425,000 | 819 |
| 2015-03-03 | 857 | 857 | 824 | 834 | 552,000 | 834 |
| 2015-03-02 | 848 | 855 | 843 | 854 | 638,000 | 854 |
| 2015-02-27 | 831 | 858 | 831 | 846 | 758,000 | 846 |
| 2015-02-26 | 819 | 832 | 811 | 832 | 447,000 | 832 |
| 2015-02-25 | 812 | 822 | 805 | 812 | 482,000 | 812 |
| 2015-02-24 | 805 | 811 | 802 | 807 | 216,000 | 807 |
| 2015-02-23 | 824 | 824 | 804 | 805 | 289,000 | 805 |
| 2015-02-20 | 807 | 816 | 801 | 816 | 277,000 | 816 |
| 2015-02-19 | 809 | 810 | 798 | 808 | 321,000 | 808 |
| 2015-02-18 | 803 | 808 | 792 | 802 | 520,000 | 802 |
| 2015-02-17 | 769 | 791 | 762 | 790 | 515,000 | 790 |
| 2015-02-16 | 764 | 775 | 764 | 769 | 251,000 | 769 |
| 2015-02-13 | 777 | 777 | 763 | 764 | 247,000 | 764 |
| 2015-02-12 | 767 | 770 | 758 | 768 | 457,000 | 768 |
| 2015-02-10 | 776 | 777 | 748 | 752 | 513,000 | 752 |
| 2015-02-09 | 775 | 777 | 769 | 776 | 520,000 | 776 |
| 2015-02-06 | 757 | 776 | 757 | 768 | 346,000 | 768 |
| 2015-02-05 | 757 | 767 | 751 | 761 | 285,000 | 761 |
| 2015-02-04 | 782 | 782 | 753 | 762 | 1,138,000 | 762 |
| 2015-02-03 | 805 | 807 | 760 | 797 | 628,000 | 797 |
| 2015-02-02 | 806 | 810 | 793 | 798 | 283,000 | 798 |
| 2015-01-30 | 799 | 809 | 799 | 805 | 320,000 | 805 |
| 2015-01-29 | 794 | 802 | 790 | 792 | 460,000 | 792 |
| 2015-01-28 | 785 | 794 | 783 | 793 | 286,000 | 793 |
| 2015-01-27 | 794 | 794 | 777 | 785 | 532,000 | 785 |
| 2015-01-26 | 748 | 778 | 744 | 775 | 522,000 | 775 |
| 2015-01-23 | 760 | 760 | 743 | 746 | 425,000 | 746 |
| 2015-01-22 | 757 | 766 | 747 | 754 | 727,000 | 754 |
| 2015-01-21 | 776 | 776 | 753 | 758 | 503,000 | 758 |
| 2015-01-20 | 773 | 786 | 772 | 776 | 506,000 | 776 |
| 2015-01-19 | 790 | 791 | 776 | 779 | 560,000 | 779 |
| 2015-01-16 | 806 | 806 | 776 | 784 | 792,000 | 784 |
| 2015-01-15 | 799 | 813 | 790 | 809 | 429,000 | 809 |
| 2015-01-14 | 814 | 828 | 792 | 799 | 371,000 | 799 |
| 2015-01-13 | 809 | 813 | 798 | 808 | 434,000 | 808 |
| 2015-01-09 | 835 | 838 | 815 | 816 | 335,000 | 816 |
| 2015-01-08 | 833 | 834 | 822 | 829 | 269,000 | 829 |
| 2015-01-07 | 823 | 831 | 813 | 818 | 379,000 | 818 |
| 2015-01-06 | 836 | 843 | 818 | 823 | 568,000 | 823 |
| 2015-01-05 | 850 | 858 | 838 | 850 | 464,000 | 850 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
