6644 大崎電気工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	809	817	809	815	120,500	815
2017-12-28	817	820	809	812	198,600	812
2017-12-27	808	817	807	814	220,500	814
2017-12-26	820	824	808	813	243,800	813
2017-12-25	828	830	816	821	227,000	821
2017-12-22	824	836	824	831	213,000	831
2017-12-21	820	826	817	826	231,800	826
2017-12-20	822	827	819	825	301,000	825
2017-12-19	821	832	821	831	351,500	831
2017-12-18	818	826	815	821	202,600	821
2017-12-15	820	822	811	815	289,200	815
2017-12-14	802	822	802	818	244,700	818
2017-12-13	820	823	802	809	280,100	809
2017-12-12	820	828	818	819	378,500	819
2017-12-11	805	819	800	819	326,200	819
2017-12-08	794	808	794	805	384,600	805
2017-12-07	779	794	777	792	326,400	792
2017-12-06	790	791	778	781	488,400	781
2017-12-05	796	796	787	794	239,200	794
2017-12-04	803	804	794	795	298,400	795
2017-12-01	792	803	789	802	284,400	802
2017-11-30	791	794	784	794	512,000	794
2017-11-29	800	802	790	797	375,900	797
2017-11-28	821	821	800	800	281,400	800
2017-11-27	810	817	802	816	318,900	816
2017-11-24	815	820	804	806	235,900	806
2017-11-22	801	814	796	810	454,400	810
2017-11-21	795	810	774	804	521,400	804
2017-11-20	796	811	791	803	355,400	803
2017-11-17	795	798	785	788	385,800	788
2017-11-16	791	792	775	785	695,200	785
2017-11-15	826	828	793	797	574,000	797
2017-11-13	834	834	817	822	241,100	822
2017-11-10	820	832	820	831	264,800	831
2017-11-09	828	835	819	827	533,600	827
2017-11-08	834	836	820	827	336,300	827
2017-11-07	814	837	807	834	687,700	834
2017-11-06	823	829	813	813	505,300	813
2017-11-02	826	826	813	823	691,200	823
2017-11-01	840	844	816	829	1,120,900	829
2017-10-31	922	924	819	830	1,311,800	830
2017-10-30	881	890	875	884	417,200	884
2017-10-27	888	890	878	878	164,900	878
2017-10-26	888	891	878	882	192,100	882
2017-10-25	898	908	885	885	398,200	885
2017-10-24	873	894	872	892	393,900	892
2017-10-23	870	886	869	878	305,800	878
2017-10-20	859	868	852	862	196,800	862
2017-10-19	870	871	859	861	232,400	861
2017-10-18	880	882	870	872	138,100	872
2017-10-17	880	883	871	877	186,800	877
2017-10-16	871	886	868	879	253,700	879
2017-10-13	884	884	864	873	282,700	873
2017-10-12	890	894	876	878	235,400	878
2017-10-11	880	887	877	885	336,100	885
2017-10-10	870	880	870	879	274,200	879
2017-10-06	869	876	863	869	254,500	869
2017-10-05	860	868	856	862	257,700	862
2017-10-04	872	872	854	854	247,800	854
2017-10-03	870	874	859	867	274,300	867
2017-10-02	881	885	858	861	363,900	861
2017-09-29	883	894	870	871	375,200	871
2017-09-28	874	880	868	875	342,900	875
2017-09-27	860	875	859	871	220,400	871
2017-09-26	866	871	858	866	446,200	866
2017-09-25	865	866	852	860	264,800	860
2017-09-22	860	863	856	858	355,700	858
2017-09-21	857	864	853	857	238,100	857
2017-09-20	841	855	837	852	232,300	852
2017-09-19	831	843	831	836	416,000	836
2017-09-15	825	836	825	835	297,500	835
2017-09-14	836	850	828	832	329,000	832
2017-09-13	830	839	829	833	219,500	833
2017-09-12	847	847	820	827	744,100	827
2017-09-11	843	855	843	847	189,500	847
2017-09-08	850	854	837	840	222,600	840
2017-09-07	840	858	835	850	281,400	850
2017-09-06	820	842	813	840	213,700	840
2017-09-05	835	839	821	826	219,500	826
2017-09-04	851	851	833	834	187,100	834
2017-09-01	867	877	846	854	329,100	854
2017-08-31	844	864	842	864	272,000	864
2017-08-30	852	852	832	838	235,400	838
2017-08-29	843	855	839	846	279,200	846
2017-08-28	852	853	838	847	209,400	847
2017-08-25	852	860	846	851	275,600	851
2017-08-24	847	852	837	839	142,500	839
2017-08-23	859	860	842	848	334,500	848
2017-08-22	842	857	840	852	314,700	852
2017-08-21	830	841	829	834	212,200	834
2017-08-18	836	840	828	830	255,700	830
2017-08-17	841	851	836	849	440,800	849
2017-08-16	833	839	825	835	153,500	835
2017-08-15	828	838	821	833	308,600	833
2017-08-14	810	828	810	822	359,000	822
2017-08-10	814	832	814	822	370,700	822
2017-08-09	818	835	810	820	718,200	820
2017-08-08	832	842	816	820	475,100	820
2017-08-07	826	835	820	832	362,700	832
2017-08-04	823	832	813	815	421,500	815
2017-08-03	844	844	820	823	984,200	823
2017-08-02	871	876	842	844	676,000	844
2017-08-01	844	884	836	876	1,055,200	876
2017-07-31	901	944	836	844	1,099,000	844
2017-07-28	946	946	925	931	270,000	931
2017-07-27	937	948	937	942	392,000	942
2017-07-26	933	937	928	937	274,000	937
2017-07-25	929	931	923	928	174,000	928
2017-07-24	920	926	907	925	329,000	925
2017-07-21	934	934	918	920	302,000	920
2017-07-20	934	935	927	930	281,000	930
2017-07-19	933	937	912	928	834,000	928
2017-07-18	921	931	913	929	633,000	929
2017-07-14	900	921	898	912	696,000	912
2017-07-13	891	897	888	896	534,000	896
2017-07-12	888	896	882	895	376,000	895
2017-07-11	881	888	877	886	260,000	886
2017-07-10	870	881	868	881	310,000	881
2017-07-07	867	873	864	867	206,000	867
2017-07-06	872	874	862	870	300,000	870
2017-07-05	857	871	857	870	278,000	870
2017-07-04	863	877	853	856	582,000	856
2017-07-03	844	859	841	858	505,000	858
2017-06-30	830	841	830	840	319,000	840
2017-06-29	830	840	828	840	333,000	840
2017-06-28	825	835	818	824	424,000	824
2017-06-27	827	833	826	830	265,000	830
2017-06-26	839	840	824	825	338,000	825
2017-06-23	837	844	833	835	266,000	835
2017-06-22	835	843	832	843	349,000	843
2017-06-21	839	842	833	835	208,000	835
2017-06-20	835	842	834	834	458,000	834
2017-06-19	832	839	827	832	326,000	832
2017-06-16	840	845	831	838	760,000	838
2017-06-15	845	853	837	844	349,000	844
2017-06-14	842	846	836	836	266,000	836
2017-06-13	849	849	832	835	492,000	835
2017-06-12	841	851	837	849	231,000	849
2017-06-09	856	859	846	847	285,000	847
2017-06-08	860	866	858	859	343,000	859
2017-06-07	838	869	838	866	357,000	866
2017-06-06	862	868	839	840	582,000	840
2017-06-05	872	875	865	866	251,000	866
2017-06-02	873	879	869	870	408,000	870
2017-06-01	864	873	857	865	484,000	865
2017-05-31	863	874	851	866	1,162,000	866
2017-05-30	837	857	834	854	374,000	854
2017-05-29	825	851	825	837	688,000	837
2017-05-26	848	848	829	834	778,000	834
2017-05-25	865	866	848	849	518,000	849
2017-05-24	870	873	862	865	559,000	865
2017-05-23	888	888	858	861	1,067,000	861
2017-05-22	889	905	884	890	595,000	890
2017-05-19	879	890	875	889	421,000	889
2017-05-18	880	887	872	874	859,000	874
2017-05-17	908	914	893	895	615,000	895
2017-05-16	888	912	887	912	749,000	912
2017-05-15	892	892	878	884	739,000	884
2017-05-12	901	903	890	891	601,000	891
2017-05-11	893	912	892	899	902,000	899
2017-05-10	960	963	890	899	1,938,000	899
2017-05-09	969	969	952	955	745,000	955
2017-05-08	948	962	931	962	1,027,000	962
2017-05-02	930	938	918	933	755,000	933
2017-05-01	914	933	902	927	904,000	927
2017-04-28	960	960	902	905	1,301,000	905
2017-04-27	948	989	936	968	913,000	968
2017-04-26	928	950	928	948	427,000	948
2017-04-25	917	925	912	920	307,000	920
2017-04-24	893	913	890	908	312,000	908
2017-04-21	892	896	884	891	189,000	891
2017-04-20	884	892	874	883	326,000	883
2017-04-19	885	898	885	895	218,000	895
2017-04-18	899	907	892	892	204,000	892
2017-04-17	876	895	876	889	153,000	889
2017-04-14	908	908	881	884	187,000	884
2017-04-13	883	906	873	902	297,000	902
2017-04-12	900	902	888	888	334,000	888
2017-04-11	908	917	906	909	137,000	909
2017-04-10	923	929	916	916	202,000	916
2017-04-07	915	933	913	928	352,000	928
2017-04-06	930	932	906	907	280,000	907
2017-04-05	929	945	923	937	441,000	937
2017-04-04	970	970	919	932	702,000	932
2017-04-03	969	978	959	969	439,000	969
2017-03-31	992	994	967	967	359,000	967
2017-03-30	1,002	1,006	987	988	203,000	988
2017-03-29	1,008	1,019	1,005	1,009	288,000	1,009
2017-03-28	997	1,002	996	1,001	246,000	1,001
2017-03-27	1,011	1,014	991	991	159,000	991
2017-03-24	1,000	1,020	995	1,014	401,000	1,014
2017-03-23	996	1,001	993	1,000	291,000	1,000
2017-03-22	991	1,002	988	994	387,000	994
2017-03-21	1,020	1,020	999	1,003	406,000	1,003
2017-03-17	1,027	1,036	1,015	1,020	290,000	1,020
2017-03-16	1,021	1,025	1,014	1,021	241,000	1,021
2017-03-15	1,029	1,039	1,028	1,029	253,000	1,029
2017-03-14	1,022	1,038	1,016	1,029	412,000	1,029
2017-03-13	1,028	1,031	1,012	1,015	506,000	1,015
2017-03-10	1,040	1,044	1,028	1,029	533,000	1,029
2017-03-09	1,052	1,053	1,034	1,037	399,000	1,037
2017-03-08	1,063	1,065	1,052	1,058	276,000	1,058
2017-03-07	1,070	1,072	1,064	1,065	420,000	1,065
2017-03-06	1,075	1,084	1,065	1,077	362,000	1,077
2017-03-03	1,076	1,082	1,073	1,075	277,000	1,075
2017-03-02	1,098	1,103	1,083	1,086	324,000	1,086
2017-03-01	1,090	1,095	1,081	1,092	402,000	1,092
2017-02-28	1,080	1,095	1,077	1,089	461,000	1,089
2017-02-27	1,072	1,083	1,066	1,071	294,000	1,071
2017-02-24	1,075	1,075	1,062	1,071	287,000	1,071
2017-02-23	1,084	1,089	1,074	1,081	242,000	1,081
2017-02-22	1,091	1,098	1,073	1,095	283,000	1,095
2017-02-21	1,082	1,089	1,081	1,082	140,000	1,082
2017-02-20	1,081	1,092	1,075	1,091	244,000	1,091
2017-02-17	1,086	1,086	1,068	1,077	364,000	1,077
2017-02-16	1,077	1,093	1,076	1,086	479,000	1,086
2017-02-15	1,082	1,082	1,068	1,069	224,000	1,069
2017-02-14	1,095	1,098	1,063	1,071	389,000	1,071
2017-02-13	1,102	1,109	1,094	1,098	487,000	1,098
2017-02-10	1,086	1,095	1,078	1,090	372,000	1,090
2017-02-09	1,090	1,099	1,082	1,085	292,000	1,085
2017-02-08	1,094	1,106	1,077	1,086	274,000	1,086
2017-02-07	1,077	1,082	1,065	1,078	227,000	1,078
2017-02-06	1,113	1,115	1,060	1,083	576,000	1,083
2017-02-03	1,122	1,137	1,099	1,104	654,000	1,104
2017-02-02	1,245	1,245	1,120	1,122	1,154,000	1,122
2017-02-01	1,194	1,290	1,188	1,230	960,000	1,230
2017-01-31	1,185	1,204	1,185	1,192	393,000	1,192
2017-01-30	1,183	1,208	1,180	1,207	266,000	1,207
2017-01-27	1,182	1,188	1,175	1,187	162,000	1,187
2017-01-26	1,197	1,208	1,181	1,186	210,000	1,186
2017-01-25	1,187	1,194	1,176	1,191	160,000	1,191
2017-01-24	1,151	1,175	1,151	1,175	202,000	1,175
2017-01-23	1,167	1,174	1,151	1,166	119,000	1,166
2017-01-20	1,158	1,178	1,158	1,169	179,000	1,169
2017-01-19	1,174	1,177	1,160	1,160	180,000	1,160
2017-01-18	1,160	1,180	1,153	1,174	199,000	1,174
2017-01-17	1,177	1,178	1,156	1,162	204,000	1,162
2017-01-16	1,200	1,200	1,171	1,175	267,000	1,175
2017-01-13	1,199	1,212	1,189	1,198	355,000	1,198
2017-01-12	1,207	1,215	1,192	1,198	431,000	1,198
2017-01-11	1,162	1,206	1,162	1,190	737,000	1,190
2017-01-10	1,196	1,209	1,150	1,160	739,000	1,160
2017-01-06	1,189	1,215	1,177	1,188	599,000	1,188
2017-01-05	1,212	1,214	1,189	1,201	451,000	1,201
2017-01-04	1,215	1,226	1,203	1,220	440,000	1,220

分割・併合履歴： [1991-09-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31