6644 大崎電気工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	530	534	525	525	39,900	525
2022-12-29	522	529	516	529	78,700	529
2022-12-28	524	525	517	525	82,700	525
2022-12-27	529	529	525	525	17,300	525
2022-12-26	534	534	522	525	50,100	525
2022-12-23	523	526	521	524	50,700	524
2022-12-22	528	532	523	529	71,300	529
2022-12-21	532	537	525	526	109,200	526
2022-12-20	545	556	533	535	139,500	535
2022-12-19	544	552	544	545	57,800	545
2022-12-16	543	549	539	544	178,300	544
2022-12-15	537	545	535	544	121,500	544
2022-12-14	534	536	532	536	54,200	536
2022-12-13	535	537	533	533	56,800	533
2022-12-12	526	531	524	531	37,400	531
2022-12-09	517	526	517	525	53,700	525
2022-12-08	515	520	513	519	54,600	519
2022-12-07	515	522	513	519	39,800	519
2022-12-06	517	525	517	519	47,800	519
2022-12-05	526	526	517	524	75,000	524
2022-12-02	524	525	518	520	70,900	520
2022-12-01	536	536	528	528	65,300	528
2022-11-30	532	538	532	533	56,500	533
2022-11-29	538	538	530	534	60,400	534
2022-11-28	542	542	533	539	54,000	539
2022-11-25	540	542	537	540	48,200	540
2022-11-24	540	541	536	539	152,300	539
2022-11-22	528	535	527	535	106,300	535
2022-11-21	527	530	523	526	59,600	526
2022-11-18	522	527	519	527	102,400	527
2022-11-17	510	516	510	515	47,100	515
2022-11-16	504	511	504	510	41,900	510
2022-11-15	503	508	503	506	52,700	506
2022-11-14	509	512	503	504	52,500	504
2022-11-11	517	519	509	512	66,300	512
2022-11-10	516	518	507	510	134,700	510
2022-11-09	525	531	518	520	101,100	520
2022-11-08	528	528	520	525	143,000	525
2022-11-07	514	535	514	528	193,500	528
2022-11-04	518	522	513	515	113,900	515
2022-11-02	522	528	520	522	121,000	522
2022-11-01	521	529	521	525	64,600	525
2022-10-31	512	524	512	522	73,300	522
2022-10-28	513	526	513	514	728,400	514
2022-10-27	522	522	514	517	71,400	517
2022-10-26	529	529	522	524	70,600	524
2022-10-25	526	530	525	527	93,600	527
2022-10-24	530	530	519	521	83,700	521
2022-10-21	523	529	522	523	48,000	523
2022-10-20	526	531	522	525	96,500	525
2022-10-19	530	531	526	530	98,700	530
2022-10-18	526	530	524	526	105,800	526
2022-10-17	519	528	518	520	68,900	520
2022-10-14	527	527	519	522	109,400	522
2022-10-13	516	517	513	517	67,200	517
2022-10-12	511	516	506	511	83,100	511
2022-10-11	510	516	508	511	125,900	511
2022-10-07	516	521	516	516	49,100	516
2022-10-06	517	524	517	521	89,500	521
2022-10-05	525	527	516	516	75,700	516
2022-10-04	515	524	515	521	65,500	521
2022-10-03	500	505	498	501	77,500	501
2022-09-30	505	511	500	500	60,100	500
2022-09-29	514	517	506	512	67,200	512
2022-09-28	505	514	503	514	123,000	514
2022-09-27	510	519	508	508	67,200	508
2022-09-26	526	526	511	511	141,000	511
2022-09-22	525	529	523	526	81,500	526
2022-09-21	531	535	527	528	51,400	528
2022-09-20	527	543	527	541	101,500	541
2022-09-16	528	536	522	522	244,200	522
2022-09-15	528	535	526	533	140,700	533
2022-09-14	522	530	522	528	85,400	528
2022-09-13	527	536	527	531	68,400	531
2022-09-12	531	531	524	526	54,200	526
2022-09-09	527	536	524	531	85,100	531
2022-09-08	522	530	521	527	141,400	527
2022-09-07	516	517	506	512	103,600	512
2022-09-06	520	526	517	519	93,800	519
2022-09-05	525	525	516	520	82,800	520
2022-09-02	523	529	520	527	80,100	527
2022-09-01	526	531	521	522	84,100	522
2022-08-31	531	540	527	527	67,200	527
2022-08-30	540	541	533	534	83,400	534
2022-08-29	531	544	529	535	119,400	535
2022-08-26	540	549	537	540	166,100	540
2022-08-25	575	575	560	560	178,500	560
2022-08-24	566	574	564	574	66,200	574
2022-08-23	568	573	560	566	74,400	566
2022-08-22	576	581	575	577	71,900	577
2022-08-19	587	587	577	584	114,000	584
2022-08-18	572	585	569	584	196,700	584
2022-08-17	569	574	568	572	171,600	572
2022-08-16	564	567	559	567	105,400	567
2022-08-15	569	569	560	563	141,500	563
2022-08-12	556	565	556	565	211,900	565
2022-08-10	548	556	546	556	77,400	556
2022-08-09	553	559	548	553	167,400	553
2022-08-08	545	553	543	550	183,800	550
2022-08-05	537	545	527	545	231,800	545
2022-08-04	519	545	517	535	428,100	535
2022-08-03	531	531	511	515	131,500	515
2022-08-02	527	550	509	531	338,600	531
2022-08-01	525	526	514	526	75,500	526
2022-07-29	525	525	516	516	45,000	516
2022-07-28	528	528	518	525	71,400	525
2022-07-27	526	528	522	523	74,400	523
2022-07-26	520	525	517	523	64,800	523
2022-07-25	520	522	515	518	72,100	518
2022-07-22	519	520	514	520	44,400	520
2022-07-21	511	519	510	519	44,800	519
2022-07-20	514	515	512	514	65,200	514
2022-07-19	516	516	508	512	40,200	512
2022-07-15	516	516	504	508	100,300	508
2022-07-14	505	516	505	516	93,600	516
2022-07-13	500	506	500	505	43,900	505
2022-07-12	505	507	497	497	67,900	497
2022-07-11	508	511	505	506	109,700	506
2022-07-08	503	510	502	504	123,400	504
2022-07-07	500	503	495	502	95,600	502
2022-07-06	499	500	495	497	67,500	497
2022-07-05	499	501	497	500	84,200	500
2022-07-04	497	499	491	497	62,700	497
2022-07-01	487	494	487	494	73,500	494
2022-06-30	493	497	488	488	57,500	488
2022-06-29	495	500	493	493	69,300	493
2022-06-28	496	500	496	497	59,800	497
2022-06-27	509	509	497	501	43,300	501
2022-06-24	503	504	497	501	60,000	501
2022-06-23	505	510	500	505	166,700	505
2022-06-22	501	501	493	497	53,500	497
2022-06-21	486	499	486	499	62,400	499
2022-06-20	483	489	479	483	97,000	483
2022-06-17	485	494	476	476	177,100	476
2022-06-16	492	497	490	493	49,900	493
2022-06-15	485	497	485	488	92,900	488
2022-06-14	489	491	482	482	128,800	482
2022-06-13	495	500	494	494	77,700	494
2022-06-10	503	507	500	500	78,200	500
2022-06-09	509	513	508	508	60,100	508
2022-06-08	505	513	505	510	105,200	510
2022-06-07	507	513	506	506	61,400	506
2022-06-06	500	506	498	504	66,400	504
2022-06-03	510	510	502	504	66,800	504
2022-06-02	507	509	504	504	60,100	504
2022-06-01	505	510	505	509	72,600	509
2022-05-31	501	508	501	505	86,000	505
2022-05-30	508	510	496	496	169,800	496
2022-05-27	507	510	505	507	108,900	507
2022-05-26	501	509	500	501	106,600	501
2022-05-25	500	500	496	498	80,700	498
2022-05-24	500	501	497	497	48,500	497
2022-05-23	500	500	497	500	45,900	500
2022-05-20	490	494	488	493	67,500	493
2022-05-19	488	494	484	490	96,000	490
2022-05-18	500	500	495	498	60,900	498
2022-05-17	498	500	496	500	47,800	500
2022-05-16	501	501	489	494	84,000	494
2022-05-13	482	499	480	499	129,200	499
2022-05-12	498	498	472	482	163,600	482
2022-05-11	496	502	496	500	58,200	500
2022-05-10	497	502	490	499	71,900	499
2022-05-09	506	506	498	500	69,400	500
2022-05-06	494	506	490	506	106,300	506
2022-05-02	493	500	491	494	98,600	494
2022-04-28	482	495	482	492	92,700	492
2022-04-27	482	489	481	482	105,800	482
2022-04-26	486	493	486	490	67,900	490
2022-04-25	496	496	484	484	52,800	484
2022-04-22	492	497	491	496	65,100	496
2022-04-21	499	501	494	499	89,400	499
2022-04-20	496	499	494	497	78,300	497
2022-04-19	484	493	484	489	71,400	489
2022-04-18	480	485	478	482	64,800	482
2022-04-15	489	489	482	485	47,900	485
2022-04-14	488	492	483	492	76,700	492
2022-04-13	484	490	482	488	117,700	488
2022-04-12	479	483	479	481	70,900	481
2022-04-11	478	482	476	481	72,100	481
2022-04-08	482	483	477	478	95,300	478
2022-04-07	476	481	473	479	125,800	479
2022-04-06	481	483	477	478	109,700	478
2022-04-05	488	488	480	482	78,200	482
2022-04-04	481	484	478	484	80,900	484
2022-04-01	468	480	466	476	156,900	476
2022-03-31	470	477	468	468	90,200	468
2022-03-30	471	480	471	475	143,800	475
2022-03-29	478	484	474	483	172,700	483
2022-03-28	485	487	479	479	117,600	479
2022-03-25	494	494	479	482	159,200	482
2022-03-24	485	491	483	490	107,000	490
2022-03-23	490	496	486	494	155,000	494
2022-03-22	483	488	480	486	144,600	486
2022-03-18	480	482	475	476	217,700	476
2022-03-17	489	489	478	481	222,400	481
2022-03-16	493	493	485	485	123,400	485
2022-03-15	482	490	480	488	146,300	488
2022-03-14	480	488	480	482	113,400	482
2022-03-11	473	481	473	478	130,400	478
2022-03-10	472	482	472	480	118,900	480
2022-03-09	455	468	455	460	153,500	460
2022-03-08	466	469	453	455	207,000	455
2022-03-07	482	483	472	474	154,800	474
2022-03-04	493	496	486	486	96,400	486
2022-03-03	497	500	493	493	100,000	493
2022-03-02	497	499	492	494	90,500	494
2022-03-01	493	503	493	498	167,800	498
2022-02-28	483	492	482	489	114,100	489
2022-02-25	481	483	478	482	127,600	482
2022-02-24	483	487	475	478	175,200	478
2022-02-22	485	490	484	488	97,900	488
2022-02-21	483	489	482	487	57,900	487
2022-02-18	485	487	483	485	121,400	485
2022-02-17	490	494	487	489	94,400	489
2022-02-16	494	496	489	490	100,100	490
2022-02-15	492	495	488	488	152,700	488
2022-02-14	486	491	486	490	102,500	490
2022-02-10	489	493	487	490	99,100	490
2022-02-09	485	493	485	487	143,400	487
2022-02-08	482	486	481	485	112,500	485
2022-02-07	480	483	475	478	95,100	478
2022-02-04	471	481	471	481	107,900	481
2022-02-03	474	477	471	472	117,100	472
2022-02-02	462	477	458	472	258,900	472
2022-02-01	464	484	452	459	401,300	459
2022-01-31	452	461	452	458	113,100	458
2022-01-28	453	456	450	454	100,400	454
2022-01-27	458	460	443	446	240,000	446
2022-01-26	463	464	455	455	93,600	455
2022-01-25	469	469	455	461	169,500	461
2022-01-24	462	469	460	469	77,800	469
2022-01-21	466	466	460	466	101,000	466
2022-01-20	458	469	458	465	138,300	465
2022-01-19	470	474	460	461	268,500	461
2022-01-18	479	484	474	474	101,500	474
2022-01-17	479	479	472	477	103,400	477
2022-01-14	478	478	473	477	163,400	477
2022-01-13	477	480	472	477	117,300	477
2022-01-12	470	477	470	475	143,400	475
2022-01-11	471	472	466	468	130,700	468
2022-01-07	475	479	470	473	122,100	473
2022-01-06	480	480	471	474	126,500	474
2022-01-05	478	484	477	482	110,400	482
2022-01-04	476	476	470	474	105,300	474

分割・併合履歴： [1991-09-25]1株→1.2株