6644 大崎電気工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	467	471	464	468	78,500	468
2021-12-29	456	474	456	472	209,500	472
2021-12-28	453	459	453	459	172,200	459
2021-12-27	455	455	450	450	124,000	450
2021-12-24	454	455	451	452	70,200	452
2021-12-23	447	453	447	453	142,700	453
2021-12-22	445	448	445	445	81,000	445
2021-12-21	449	449	444	446	113,000	446
2021-12-20	454	456	445	446	180,800	446
2021-12-17	459	460	454	457	211,700	457
2021-12-16	458	459	453	459	284,100	459
2021-12-15	453	459	451	451	201,800	451
2021-12-14	449	453	445	453	292,800	453
2021-12-13	456	456	449	450	134,500	450
2021-12-10	452	459	450	453	175,100	453
2021-12-09	462	462	452	457	205,800	457
2021-12-08	468	470	465	469	169,500	469
2021-12-07	453	466	452	466	204,400	466
2021-12-06	455	459	449	449	190,800	449
2021-12-03	442	451	438	451	258,900	451
2021-12-02	444	450	441	441	228,200	441
2021-12-01	441	451	437	447	290,200	447
2021-11-30	450	454	438	441	270,000	441
2021-11-29	455	457	446	446	292,600	446
2021-11-26	473	473	456	461	334,700	461
2021-11-25	480	481	474	475	170,400	475
2021-11-24	490	492	478	480	275,700	480
2021-11-22	489	495	485	492	120,900	492
2021-11-19	492	496	487	493	198,100	493
2021-11-18	497	498	492	496	204,200	496
2021-11-17	502	503	494	494	232,200	494
2021-11-16	505	507	500	502	179,100	502
2021-11-15	512	512	504	506	136,700	506
2021-11-12	506	511	505	510	135,700	510
2021-11-11	503	509	499	508	218,300	508
2021-11-10	511	513	506	506	142,100	506
2021-11-09	515	517	510	514	171,100	514
2021-11-08	521	523	512	515	215,800	515
2021-11-05	541	541	523	523	211,800	523
2021-11-04	530	541	518	541	529,500	541
2021-11-02	565	572	523	540	552,000	540
2021-11-01	565	566	559	561	109,100	561
2021-10-29	561	563	558	561	77,500	561
2021-10-28	563	563	554	563	362,900	563
2021-10-27	563	563	557	563	80,200	563
2021-10-26	559	563	556	561	62,500	561
2021-10-25	559	561	555	556	91,000	556
2021-10-22	551	559	551	558	104,800	558
2021-10-21	556	560	551	554	135,800	554
2021-10-20	556	556	551	553	69,800	553
2021-10-19	556	556	550	553	67,800	553
2021-10-18	556	556	549	553	73,400	553
2021-10-15	550	555	546	555	117,700	555
2021-10-14	543	546	540	545	88,300	545
2021-10-13	545	548	542	543	117,300	543
2021-10-12	546	551	545	547	111,600	547
2021-10-11	546	555	545	555	79,000	555
2021-10-08	547	549	544	544	74,300	544
2021-10-07	555	555	543	543	126,000	543
2021-10-06	550	558	544	545	160,300	545
2021-10-05	542	549	536	544	207,600	544
2021-10-04	557	561	547	547	152,300	547
2021-10-01	553	557	548	550	186,900	550
2021-09-30	561	563	555	555	80,200	555
2021-09-29	555	563	554	561	228,000	561
2021-09-28	567	570	563	570	148,500	570
2021-09-27	570	573	566	567	141,900	567
2021-09-24	565	566	562	566	147,900	566
2021-09-22	560	562	555	555	177,700	555
2021-09-21	556	565	556	562	200,500	562
2021-09-17	564	568	562	566	243,800	566
2021-09-16	571	572	562	565	290,200	565
2021-09-15	571	574	567	573	282,800	573
2021-09-14	577	580	569	580	356,200	580
2021-09-13	571	572	567	572	182,100	572
2021-09-10	564	572	564	572	232,000	572
2021-09-09	569	570	561	568	264,100	568
2021-09-08	573	573	566	573	215,700	573
2021-09-07	574	576	570	573	201,600	573
2021-09-06	574	575	566	570	268,700	570
2021-09-03	560	568	556	567	227,100	567
2021-09-02	561	561	553	557	158,600	557
2021-09-01	558	561	553	560	178,300	560
2021-08-31	558	562	555	560	176,500	560
2021-08-30	551	559	549	559	180,100	559
2021-08-27	549	553	546	549	97,500	549
2021-08-26	556	556	545	549	148,600	549
2021-08-25	553	556	550	553	173,000	553
2021-08-24	544	553	544	553	174,200	553
2021-08-23	534	546	534	540	253,900	540
2021-08-20	550	550	536	541	278,700	541
2021-08-19	552	556	551	553	181,400	553
2021-08-18	562	564	554	558	149,700	558
2021-08-17	566	569	562	562	129,100	562
2021-08-16	575	576	562	564	212,200	564
2021-08-13	577	579	574	577	130,100	577
2021-08-12	581	581	576	577	134,700	577
2021-08-11	585	586	578	580	144,200	580
2021-08-10	585	591	578	583	161,800	583
2021-08-06	588	591	575	581	220,300	581
2021-08-05	611	614	587	590	384,000	590
2021-08-04	644	644	621	621	196,100	621
2021-08-03	645	650	639	642	103,000	642
2021-08-02	633	647	631	647	146,400	647
2021-07-30	633	633	624	627	102,100	627
2021-07-29	631	637	630	637	81,000	637
2021-07-28	629	638	628	633	71,900	633
2021-07-27	628	635	624	635	102,700	635
2021-07-26	631	633	622	624	189,600	624
2021-07-21	615	621	613	618	186,900	618
2021-07-20	624	625	606	611	205,100	611
2021-07-19	631	634	623	632	133,900	632
2021-07-16	631	640	631	637	55,200	637
2021-07-15	651	651	636	636	113,200	636
2021-07-14	649	655	646	649	76,100	649
2021-07-13	634	657	632	655	298,000	655
2021-07-12	622	633	619	629	134,900	629
2021-07-09	600	613	598	612	172,400	612
2021-07-08	615	619	609	609	93,200	609
2021-07-07	617	628	612	615	113,700	615
2021-07-06	623	624	618	619	35,200	619
2021-07-05	623	626	617	621	77,100	621
2021-07-02	612	625	612	623	134,100	623
2021-07-01	608	612	604	609	120,000	609
2021-06-30	618	618	608	608	134,700	608
2021-06-29	629	629	615	619	105,000	619
2021-06-28	626	636	623	631	135,000	631
2021-06-25	619	623	617	622	98,600	622
2021-06-24	612	622	611	614	119,700	614
2021-06-23	608	623	606	606	114,600	606
2021-06-22	605	612	594	612	186,600	612
2021-06-21	613	614	593	593	232,900	593
2021-06-18	634	637	624	624	317,600	624
2021-06-17	617	619	609	616	125,100	616
2021-06-16	620	624	616	620	111,900	620
2021-06-15	619	625	616	623	130,200	623
2021-06-14	624	624	617	622	63,500	622
2021-06-11	623	625	618	621	109,400	621
2021-06-10	617	621	611	620	77,500	620
2021-06-09	623	623	612	613	40,200	613
2021-06-08	612	622	612	620	77,000	620
2021-06-07	629	630	612	617	99,400	617
2021-06-04	617	624	615	623	126,100	623
2021-06-03	608	617	605	617	111,400	617
2021-06-02	598	612	598	605	84,400	605
2021-06-01	602	603	593	601	67,400	601
2021-05-31	606	606	594	598	85,700	598
2021-05-28	598	607	596	606	109,900	606
2021-05-27	597	597	591	591	68,700	591
2021-05-26	598	600	591	597	85,500	597
2021-05-25	611	611	599	599	78,800	599
2021-05-24	596	611	596	608	65,700	608
2021-05-21	600	605	594	600	60,700	600
2021-05-20	593	604	593	598	69,000	598
2021-05-19	598	601	587	589	95,300	589
2021-05-18	599	607	597	606	81,100	606
2021-05-17	592	602	592	594	83,800	594
2021-05-14	587	597	584	592	111,100	592
2021-05-13	587	588	571	577	134,700	577
2021-05-12	612	622	590	592	173,400	592
2021-05-11	603	611	596	598	95,400	598
2021-05-10	608	622	598	613	192,100	613
2021-05-07	593	598	590	591	98,100	591
2021-05-06	578	587	576	585	88,200	585
2021-04-30	576	581	572	572	98,000	572
2021-04-28	578	580	573	575	69,100	575
2021-04-27	584	584	577	577	82,500	577
2021-04-26	594	594	578	581	97,800	581
2021-04-23	581	588	581	586	39,600	586
2021-04-22	592	593	581	584	57,400	584
2021-04-21	595	595	582	582	87,400	582
2021-04-20	600	608	597	602	72,800	602
2021-04-19	605	613	603	607	65,100	607
2021-04-16	598	606	595	602	106,400	602
2021-04-15	601	603	596	597	85,300	597
2021-04-14	605	607	599	603	102,600	603
2021-04-13	614	617	607	607	56,300	607
2021-04-12	610	615	604	611	83,400	611
2021-04-09	600	608	596	605	115,000	605
2021-04-08	613	617	600	600	103,900	600
2021-04-07	610	619	607	619	57,600	619
2021-04-06	628	631	613	613	112,600	613
2021-04-05	616	623	616	622	114,000	622
2021-04-02	610	616	609	616	55,500	616
2021-04-01	610	619	604	605	84,300	605
2021-03-31	615	627	610	610	103,500	610
2021-03-30	622	628	616	625	134,600	625
2021-03-29	645	645	631	637	193,800	637
2021-03-26	626	637	622	627	245,200	627
2021-03-25	627	633	621	624	172,700	624
2021-03-24	636	637	618	619	157,100	619
2021-03-23	647	655	638	638	188,800	638
2021-03-22	643	646	637	642	147,200	642
2021-03-19	638	644	631	636	233,300	636
2021-03-18	636	637	630	634	124,700	634
2021-03-17	630	636	628	636	85,100	636
2021-03-16	630	632	628	632	85,800	632
2021-03-15	624	635	623	632	171,300	632
2021-03-12	610	616	607	615	150,900	615
2021-03-11	606	617	604	615	93,600	615
2021-03-10	607	613	602	607	78,000	607
2021-03-09	600	605	594	602	123,200	602
2021-03-08	597	598	587	591	118,200	591
2021-03-05	593	595	582	590	142,700	590
2021-03-04	589	598	589	594	111,300	594
2021-03-03	592	596	586	586	158,400	586
2021-03-02	597	598	585	589	195,300	589
2021-03-01	594	600	586	592	186,100	592
2021-02-26	595	597	584	584	129,000	584
2021-02-25	603	605	598	601	110,800	601
2021-02-24	608	613	598	600	87,000	600
2021-02-22	613	619	605	609	75,100	609
2021-02-19	608	610	602	605	58,500	605
2021-02-18	619	620	606	610	58,400	610
2021-02-17	615	623	613	620	50,200	620
2021-02-16	625	625	609	612	97,400	612
2021-02-15	630	630	619	625	79,900	625
2021-02-12	620	624	616	624	79,300	624
2021-02-10	615	616	601	608	128,700	608
2021-02-09	623	624	614	622	73,500	622
2021-02-08	620	624	617	623	106,200	623
2021-02-05	627	627	613	616	109,300	616
2021-02-04	602	630	602	627	164,600	627
2021-02-03	596	606	589	603	133,100	603
2021-02-02	587	612	586	597	157,400	597
2021-02-01	574	588	573	586	75,800	586
2021-01-29	587	595	576	578	145,800	578
2021-01-28	580	595	580	590	132,700	590
2021-01-27	581	593	581	592	122,800	592
2021-01-26	586	592	578	588	154,300	588
2021-01-25	590	592	584	592	167,700	592
2021-01-22	591	595	589	590	105,300	590
2021-01-21	591	599	589	598	104,900	598
2021-01-20	590	594	586	590	64,700	590
2021-01-19	590	601	590	594	88,200	594
2021-01-18	597	599	586	594	76,900	594
2021-01-15	612	612	598	598	150,300	598
2021-01-14	612	618	601	607	200,800	607
2021-01-13	608	615	604	612	117,800	612
2021-01-12	615	615	603	606	101,800	606
2021-01-08	592	613	590	613	163,300	613
2021-01-07	586	591	583	588	119,000	588
2021-01-06	585	587	575	578	61,800	578
2021-01-05	581	593	579	584	91,800	584
2021-01-04	585	585	575	579	88,100	579

分割・併合履歴： [1991-09-25]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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