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
