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
2015-12-3069369368368478,000684
2015-12-29682692682683102,000683
2015-12-2866468566268047,000680
2015-12-25664665649654118,000654
2015-12-24666676652657207,000657
2015-12-2267867966767577,000675
2015-12-2167768766967486,000674
2015-12-18690699681685128,000685
2015-12-17673695671691259,000691
2015-12-16661672655657139,000657
2015-12-15684684649652177,000652
2015-12-14687693678684111,000684
2015-12-11687700683699153,000699
2015-12-10706706687687112,000687
2015-12-09705719705708184,000708
2015-12-08712722710716179,000716
2015-12-07712724708711242,000711
2015-12-04698714693709382,000709
2015-12-03705716678709403,000709
2015-12-02699719699716479,000716
2015-12-01674699674692331,000692
2015-11-30655675655674326,000674
2015-11-27652659652655164,000655
2015-11-26649653646648119,000648
2015-11-25650652647649109,000649
2015-11-24653657650650102,000650
2015-11-20657661652658112,000658
2015-11-1965665965565868,000658
2015-11-18663664657657141,000657
2015-11-1766266365666284,000662
2015-11-1665465865165491,000654
2015-11-1366466465866395,000663
2015-11-12659665655665114,000665
2015-11-1165166365166178,000661
2015-11-1065065965065690,000656
2015-11-09652658645657154,000657
2015-11-06644658640652142,000652
2015-11-05648659642654307,000654
2015-11-04630646630641163,000641
2015-11-02629630612630205,000630
2015-10-30611630611622126,000622
2015-10-29620624611616105,000616
2015-10-2861662161661898,000618
2015-10-27625628615615103,000615
2015-10-2663563663263574,000635
2015-10-23624630621625103,000625
2015-10-2261262461262180,000621
2015-10-21608622608620109,000620
2015-10-2061261860961469,000614
2015-10-1962162160961295,000612
2015-10-1661962661662288,000622
2015-10-1561561961061767,000617
2015-10-14616621612615102,000615
2015-10-1362062761762479,000624
2015-10-09607628607620156,000620
2015-10-08616621604611187,000611
2015-10-07613625607624171,000624
2015-10-06595610592608148,000608
2015-10-0558559158158847,000588
2015-10-0258558757858563,000585
2015-10-0158359358258698,000586
2015-09-30571589571589120,000589
2015-09-29586589566570324,000570
2015-09-28593603583586102,000586
2015-09-25587598580592147,000592
2015-09-24581585573577243,000577
2015-09-18599599582588333,000588
2015-09-17597608595600178,000600
2015-09-16590590580586274,000586
2015-09-15599603590592375,000592
2015-09-14615615598599257,000599
2015-09-11608618606616359,000616
2015-09-10628630610621597,000621
2015-09-09690701633641670,000641
2015-09-08694719678682506,000682
2015-09-07684695672692222,000692
2015-09-04687697677687389,000687
2015-09-03669687664679297,000679
2015-09-02660675649651228,000651
2015-09-01677680663670218,000670
2015-08-31660689654685377,000685
2015-08-28640659640658301,000658
2015-08-27618640611623387,000623
2015-08-26636637611618377,000618
2015-08-25608676601638707,000638
2015-08-24639663625627415,000627
2015-08-21668678665666239,000666
2015-08-20696696681684213,000684
2015-08-19679697679696241,000696
2015-08-18692694683689150,000689
2015-08-17688691680689116,000689
2015-08-14672688667688246,000688
2015-08-13670674660664158,000664
2015-08-12665673660670173,000670
2015-08-11674678663668210,000668
2015-08-10671680668679186,000679
2015-08-07654682652678242,000678
2015-08-06642670642660231,000660
2015-08-05640640634636194,000636
2015-08-04646650635647317,000647
2015-08-03640656631654426,000654
2015-07-31639670639659333,000659
2015-07-30642647638639229,000639
2015-07-29652652640642121,000642
2015-07-28643656641652140,000652
2015-07-27674674652657162,000657
2015-07-2468068066767296,000672
2015-07-23689690677680162,000680
2015-07-22690700687687200,000687
2015-07-21700701691697227,000697
2015-07-1768668968168497,000684
2015-07-16673685673684155,000684
2015-07-15686686675681118,000681
2015-07-14664678664678111,000678
2015-07-1365865865065495,000654
2015-07-10658660642645166,000645
2015-07-09651661628658262,000658
2015-07-08678678656662204,000662
2015-07-07671683671676144,000676
2015-07-06673673662663162,000663
2015-07-03682682672677138,000677
2015-07-02699699683686202,000686
2015-07-01683696683686271,000686
2015-06-30673677665673316,000673
2015-06-29678678667667252,000667
2015-06-26701705688691301,000691
2015-06-25721721702702346,000702
2015-06-24727737721727441,000727
2015-06-23713727704724302,000724
2015-06-22699702693702171,000702
2015-06-19688695685691253,000691
2015-06-18710710682683809,000683
2015-06-17709717704710357,000710
2015-06-16727729709709317,000709
2015-06-1572772772172398,000723
2015-06-12731732721727185,000727
2015-06-11732732722726258,000726
2015-06-10728730720720195,000720
2015-06-09742744718721324,000721
2015-06-08757760738742294,000742
2015-06-05769769753756346,000756
2015-06-04768779767775248,000775
2015-06-03765766761765232,000765
2015-06-02744763741761443,000761
2015-06-01734742734739195,000739
2015-05-29738741730734179,000734
2015-05-28725738725737320,000737
2015-05-27725727720723383,000723
2015-05-26735735726727197,000727
2015-05-25738738733735122,000735
2015-05-22729732719731256,000731
2015-05-21730738727727310,000727
2015-05-20740743730733262,000733
2015-05-19733743728739199,000739
2015-05-18741742725728281,000728
2015-05-15743747733737184,000737
2015-05-14745745733739344,000739
2015-05-13742749738738349,000738
2015-05-12745753741745272,000745
2015-05-11744752734745683,000745
2015-05-08763777733743616,000743
2015-05-07785787759761744,000761
2015-05-01826826791794504,000794
2015-04-30836838825830431,000830
2015-04-28834838819838341,000838
2015-04-27840840825832168,000832
2015-04-24824840819835272,000835
2015-04-23829830823827144,000827
2015-04-22821832815825409,000825
2015-04-21814818807815257,000815
2015-04-20814820809814200,000814
2015-04-17816825809822308,000822
2015-04-16800822800820587,000820
2015-04-15791803789800291,000800
2015-04-14788799787799309,000799
2015-04-13794796786792318,000792
2015-04-10798801789794367,000794
2015-04-09789802789796519,000796
2015-04-08797803783785390,000785
2015-04-07800806789800346,000800
2015-04-06800801781795327,000795
2015-04-03799810796798294,000798
2015-04-02798802792800342,000800
2015-04-01782798782789365,000789
2015-03-31786797776791516,000791
2015-03-30788793770783404,000783
2015-03-27790795783790372,000790
2015-03-26805807795796469,000796
2015-03-25828831813818269,000818
2015-03-24801835801832803,000832
2015-03-23803815802804327,000804
2015-03-20801804793799264,000799
2015-03-19802810801805333,000805
2015-03-18813820801802301,000802
2015-03-17829830813813369,000813
2015-03-16810825808820238,000820
2015-03-13807815805806371,000806
2015-03-12818820802804296,000804
2015-03-11808815806807192,000807
2015-03-10830832814823208,000823
2015-03-09826838822825413,000825
2015-03-06823838815826392,000826
2015-03-05819834812817224,000817
2015-03-04824827803819425,000819
2015-03-03857857824834552,000834
2015-03-02848855843854638,000854
2015-02-27831858831846758,000846
2015-02-26819832811832447,000832
2015-02-25812822805812482,000812
2015-02-24805811802807216,000807
2015-02-23824824804805289,000805
2015-02-20807816801816277,000816
2015-02-19809810798808321,000808
2015-02-18803808792802520,000802
2015-02-17769791762790515,000790
2015-02-16764775764769251,000769
2015-02-13777777763764247,000764
2015-02-12767770758768457,000768
2015-02-10776777748752513,000752
2015-02-09775777769776520,000776
2015-02-06757776757768346,000768
2015-02-05757767751761285,000761
2015-02-047827827537621,138,000762
2015-02-03805807760797628,000797
2015-02-02806810793798283,000798
2015-01-30799809799805320,000805
2015-01-29794802790792460,000792
2015-01-28785794783793286,000793
2015-01-27794794777785532,000785
2015-01-26748778744775522,000775
2015-01-23760760743746425,000746
2015-01-22757766747754727,000754
2015-01-21776776753758503,000758
2015-01-20773786772776506,000776
2015-01-19790791776779560,000779
2015-01-16806806776784792,000784
2015-01-15799813790809429,000809
2015-01-14814828792799371,000799
2015-01-13809813798808434,000808
2015-01-09835838815816335,000816
2015-01-08833834822829269,000829
2015-01-07823831813818379,000818
2015-01-06836843818823568,000823
2015-01-05850858838850464,000850

分割・併合履歴 : [1991-09-25]1株→1.2株