6644 大崎電気工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,226	1,226	1,212	1,217	215,000	1,217
2016-12-29	1,210	1,253	1,209	1,232	476,000	1,232
2016-12-28	1,216	1,230	1,216	1,226	168,000	1,226
2016-12-27	1,215	1,227	1,200	1,220	346,000	1,220
2016-12-26	1,210	1,222	1,210	1,214	300,000	1,214
2016-12-22	1,195	1,219	1,193	1,219	221,000	1,219
2016-12-21	1,211	1,224	1,199	1,199	211,000	1,199
2016-12-20	1,194	1,220	1,187	1,217	206,000	1,217
2016-12-19	1,203	1,209	1,196	1,203	217,000	1,203
2016-12-16	1,212	1,212	1,177	1,189	444,000	1,189
2016-12-15	1,193	1,214	1,188	1,206	349,000	1,206
2016-12-14	1,182	1,197	1,177	1,195	277,000	1,195
2016-12-13	1,167	1,184	1,158	1,181	429,000	1,181
2016-12-12	1,200	1,200	1,150	1,162	589,000	1,162
2016-12-09	1,170	1,189	1,157	1,186	543,000	1,186
2016-12-08	1,139	1,158	1,129	1,158	238,000	1,158
2016-12-07	1,129	1,141	1,115	1,137	436,000	1,137
2016-12-06	1,130	1,146	1,124	1,130	324,000	1,130
2016-12-05	1,128	1,147	1,125	1,131	247,000	1,131
2016-12-02	1,123	1,152	1,113	1,147	537,000	1,147
2016-12-01	1,151	1,170	1,126	1,139	671,000	1,139
2016-11-30	1,155	1,179	1,140	1,151	1,459,000	1,151
2016-11-29	1,110	1,169	1,110	1,144	725,000	1,144
2016-11-28	1,088	1,127	1,087	1,126	436,000	1,126
2016-11-25	1,106	1,111	1,098	1,107	330,000	1,107
2016-11-24	1,110	1,126	1,099	1,106	341,000	1,106
2016-11-22	1,108	1,108	1,095	1,101	475,000	1,101
2016-11-21	1,107	1,118	1,086	1,099	623,000	1,099
2016-11-18	1,075	1,107	1,049	1,084	957,000	1,084
2016-11-17	1,020	1,053	1,020	1,045	468,000	1,045
2016-11-16	1,005	1,026	998	1,026	526,000	1,026
2016-11-15	978	998	964	995	611,000	995
2016-11-14	940	981	938	981	578,000	981
2016-11-11	974	974	916	925	747,000	925
2016-11-10	945	970	942	966	473,000	966
2016-11-09	953	958	900	926	356,000	926
2016-11-08	975	975	951	953	208,000	953
2016-11-07	967	968	949	963	146,000	963
2016-11-04	929	956	929	953	429,000	953
2016-11-02	970	978	920	944	1,022,000	944
2016-11-01	980	998	976	990	446,000	990
2016-10-31	986	1,033	955	1,009	1,049,000	1,009
2016-10-28	969	982	954	982	619,000	982
2016-10-27	968	968	953	961	273,000	961
2016-10-26	957	971	953	969	365,000	969
2016-10-25	966	975	947	957	307,000	957
2016-10-24	943	964	938	961	433,000	961
2016-10-21	984	985	936	940	550,000	940
2016-10-20	991	998	985	991	381,000	991
2016-10-19	992	994	983	993	271,000	993
2016-10-17	968	983	967	981	281,000	981
2016-10-13	960	965	949	957	353,000	957
2016-10-12	950	968	944	958	396,000	958
2016-10-11	1,000	1,006	953	956	467,000	956
2016-10-07	981	991	981	991	297,000	991
2016-10-06	1,005	1,008	981	983	461,000	983
2016-10-05	989	998	978	989	580,000	989
2016-10-04	994	1,019	969	989	776,000	989
2016-10-03	1,035	1,059	982	985	2,289,000	985
2016-09-30	1,019	1,121	1,015	1,016	1,214,000	1,016
2016-09-29	1,030	1,046	1,021	1,034	355,000	1,034
2016-09-28	1,003	1,031	1,003	1,027	143,000	1,027
2016-09-27	1,012	1,030	1,000	1,030	280,000	1,030
2016-09-26	1,008	1,023	1,002	1,015	384,000	1,015
2016-09-23	988	1,014	988	1,008	383,000	1,008
2016-09-21	980	986	972	986	191,000	986
2016-09-20	963	979	960	975	192,000	975
2016-09-16	961	963	955	963	145,000	963
2016-09-15	954	962	949	952	189,000	952
2016-09-14	978	982	950	956	336,000	956
2016-09-13	997	1,009	992	992	332,000	992
2016-09-12	998	1,013	986	991	384,000	991
2016-09-09	1,005	1,005	994	999	274,000	999
2016-09-08	1,000	1,010	993	1,002	514,000	1,002
2016-09-07	983	995	977	988	419,000	988
2016-09-06	965	992	965	987	492,000	987
2016-09-05	959	972	947	966	363,000	966
2016-09-02	942	961	942	957	369,000	957
2016-09-01	950	957	939	957	313,000	957
2016-08-31	950	955	933	947	297,000	947
2016-08-30	940	959	933	941	433,000	941
2016-08-29	965	973	935	948	487,000	948
2016-08-26	950	959	938	942	492,000	942
2016-08-25	930	938	918	924	229,000	924
2016-08-24	933	947	928	943	222,000	943
2016-08-23	955	960	941	944	245,000	944
2016-08-22	934	959	932	956	216,000	956
2016-08-19	957	957	938	939	139,000	939
2016-08-18	949	962	941	947	146,000	947
2016-08-17	939	959	934	950	236,000	950
2016-08-16	961	966	928	934	237,000	934
2016-08-15	940	966	940	961	242,000	961
2016-08-12	941	944	928	939	126,000	939
2016-08-10	947	949	935	937	217,000	937
2016-08-09	935	950	928	949	221,000	949
2016-08-08	918	948	918	936	519,000	936
2016-08-05	909	918	890	909	491,000	909
2016-08-04	897	906	885	906	584,000	906
2016-08-03	881	905	881	882	652,000	882
2016-08-02	895	905	860	881	757,000	881
2016-08-01	840	914	839	910	1,111,000	910
2016-07-29	820	835	804	830	262,000	830
2016-07-28	809	839	804	835	325,000	835
2016-07-27	811	823	799	809	259,000	809
2016-07-26	812	815	806	811	134,000	811
2016-07-25	812	822	806	812	218,000	812
2016-07-22	808	808	792	798	326,000	798
2016-07-21	837	839	804	809	321,000	809
2016-07-20	834	839	828	839	142,000	839
2016-07-19	817	840	816	834	303,000	834
2016-07-15	835	835	806	808	173,000	808
2016-07-14	820	834	817	833	408,000	833
2016-07-13	810	820	804	814	352,000	814
2016-07-12	825	829	788	793	453,000	793
2016-07-11	815	825	771	810	673,000	810
2016-07-08	820	828	809	810	306,000	810
2016-07-07	813	821	810	816	399,000	816
2016-07-06	810	827	805	820	498,000	820
2016-07-05	810	827	810	818	492,000	818
2016-07-04	804	820	799	810	358,000	810
2016-07-01	803	817	798	804	460,000	804
2016-06-30	793	805	787	788	620,000	788
2016-06-29	750	790	745	785	491,000	785
2016-06-28	717	741	699	739	619,000	739
2016-06-27	744	763	710	736	613,000	736
2016-06-24	782	787	726	744	388,000	744
2016-06-23	780	783	773	780	230,000	780
2016-06-22	780	785	770	782	270,000	782
2016-06-21	755	785	752	783	369,000	783
2016-06-20	731	762	731	761	428,000	761
2016-06-17	717	734	717	734	213,000	734
2016-06-16	751	751	703	708	467,000	708
2016-06-15	742	754	742	747	279,000	747
2016-06-14	762	774	745	754	318,000	754
2016-06-13	794	794	776	776	131,000	776
2016-06-10	794	799	790	798	212,000	798
2016-06-09	782	795	782	795	151,000	795
2016-06-08	789	795	785	790	148,000	790
2016-06-07	779	789	779	789	191,000	789
2016-06-06	759	784	743	779	127,000	779
2016-06-03	771	784	769	778	134,000	778
2016-06-02	767	779	754	771	170,000	771
2016-06-01	776	782	762	768	192,000	768
2016-05-31	786	796	783	791	327,000	791
2016-05-30	766	793	766	789	313,000	789
2016-05-27	774	779	750	769	349,000	769
2016-05-26	775	784	770	779	225,000	779
2016-05-25	787	789	772	775	69,000	775
2016-05-24	782	792	776	778	267,000	778
2016-05-23	771	793	767	788	343,000	788
2016-05-20	743	764	743	763	138,000	763
2016-05-19	752	755	740	747	111,000	747
2016-05-18	756	759	731	752	485,000	752
2016-05-17	728	762	727	756	425,000	756
2016-05-16	751	751	724	727	252,000	727
2016-05-13	770	770	750	753	310,000	753
2016-05-12	781	791	757	773	539,000	773
2016-05-11	775	792	762	766	315,000	766
2016-05-10	752	766	747	760	216,000	760
2016-05-09	755	762	748	752	127,000	752
2016-05-06	775	776	750	757	143,000	757
2016-05-02	753	767	753	766	159,000	766
2016-04-28	800	814	781	783	211,000	783
2016-04-27	793	803	793	795	151,000	795
2016-04-26	800	803	781	793	361,000	793
2016-04-25	810	810	796	804	144,000	804
2016-04-22	801	808	783	807	351,000	807
2016-04-21	774	814	774	806	414,000	806
2016-04-20	790	790	761	767	435,000	767
2016-04-19	791	797	777	783	213,000	783
2016-04-18	768	788	765	781	183,000	781
2016-04-15	780	800	767	798	384,000	798
2016-04-14	759	781	757	781	180,000	781
2016-04-13	749	761	748	756	65,000	756
2016-04-12	745	766	741	748	252,000	748
2016-04-11	724	751	724	745	221,000	745
2016-04-08	723	741	719	736	163,000	736
2016-04-07	737	745	730	739	71,000	739
2016-04-06	735	742	728	739	327,000	739
2016-04-05	743	743	720	736	332,000	736
2016-04-04	768	776	735	743	399,000	743
2016-04-01	800	800	754	762	470,000	762
2016-03-31	807	817	802	806	373,000	806
2016-03-30	797	817	791	804	405,000	804
2016-03-29	774	795	774	791	198,000	791
2016-03-28	794	797	780	789	145,000	789
2016-03-25	800	800	781	785	152,000	785
2016-03-24	776	797	774	794	219,000	794
2016-03-23	788	788	775	781	106,000	781
2016-03-22	794	804	781	788	411,000	788
2016-03-18	789	793	783	790	246,000	790
2016-03-17	803	811	785	791	302,000	791
2016-03-16	800	802	787	798	466,000	798
2016-03-15	811	823	798	800	789,000	800
2016-03-14	800	813	794	806	461,000	806
2016-03-11	757	791	752	788	412,000	788
2016-03-10	760	785	755	759	457,000	759
2016-03-09	766	766	745	761	213,000	761
2016-03-08	768	783	762	773	264,000	773
2016-03-07	770	778	753	770	564,000	770
2016-03-04	770	772	738	762	768,000	762
2016-03-03	777	785	770	784	314,000	784
2016-03-02	766	784	758	778	514,000	778
2016-03-01	748	760	738	757	177,000	757
2016-02-29	758	760	738	753	360,000	753
2016-02-26	728	760	728	751	380,000	751
2016-02-25	714	733	705	728	346,000	728
2016-02-24	712	721	690	715	420,000	715
2016-02-23	729	736	713	724	347,000	724
2016-02-22	692	718	692	717	249,000	717
2016-02-19	710	710	692	702	180,000	702
2016-02-18	696	724	696	714	310,000	714
2016-02-17	689	695	674	680	394,000	680
2016-02-16	687	713	687	694	327,000	694
2016-02-15	704	706	674	697	259,000	697
2016-02-12	681	683	653	654	437,000	654
2016-02-10	726	743	681	694	839,000	694
2016-02-09	727	747	723	724	922,000	724
2016-02-08	716	750	716	737	1,006,000	737
2016-02-05	690	724	690	719	604,000	719
2016-02-04	685	718	678	697	506,000	697
2016-02-03	660	724	660	695	968,000	695
2016-02-02	630	670	606	659	434,000	659
2016-02-01	612	633	611	628	195,000	628
2016-01-29	599	616	593	605	140,000	605
2016-01-28	601	616	595	596	178,000	596
2016-01-27	601	610	596	601	175,000	601
2016-01-26	603	608	592	593	159,000	593
2016-01-25	617	617	588	608	126,000	608
2016-01-22	600	603	578	601	135,000	601
2016-01-21	584	606	571	571	152,000	571
2016-01-20	623	623	592	594	156,000	594
2016-01-19	618	622	606	613	142,000	613
2016-01-18	614	630	608	618	171,000	618
2016-01-15	650	654	639	642	215,000	642
2016-01-14	620	644	607	637	240,000	637
2016-01-13	632	635	621	628	131,000	628
2016-01-12	640	643	611	616	221,000	616
2016-01-08	657	667	641	644	372,000	644
2016-01-07	675	678	659	664	240,000	664
2016-01-06	688	720	659	675	226,000	675
2016-01-05	689	696	677	684	75,000	684
2016-01-04	684	698	683	689	158,000	689

分割・併合履歴： [1991-09-25]1株→1.2株