6644 大崎電気工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-2963464463464153,600641
2023-12-2862563562563553,200635
2023-12-2762463462463467,200634
2023-12-2662563162062469,500624
2023-12-2563663662162588,000625
2023-12-2262563362562976,200629
2023-12-2162462862162447,900624
2023-12-2063463662863168,500631
2023-12-1963163162463159,400631
2023-12-18626634621631102,400631
2023-12-1563163162462661,500626
2023-12-1463763862262769,400627
2023-12-1363463663063361,000633
2023-12-1264064062562747,200627
2023-12-1163063762963765,900637
2023-12-08629630620623105,300623
2023-12-0764164162963181,400631
2023-12-0664465264164694,700646
2023-12-0566066364564572,500645
2023-12-0466366565966063,700660
2023-12-01661665656664128,300664
2023-11-3064865864765791,500657
2023-11-29655656645645120,400645
2023-11-2865666364865892,400658
2023-11-27672672654656132,200656
2023-11-24666671663666138,000666
2023-11-22684686668670217,800670
2023-11-21657691646684758,600684
2023-11-2062563062162170,100621
2023-11-17610624610623106,100623
2023-11-16622625611613102,900613
2023-11-15634641624625100,200625
2023-11-1463763762963756,200637
2023-11-1364264263063276,300632
2023-11-1062263861563890,000638
2023-11-09608629608626133,900626
2023-11-08635643600611355,400611
2023-11-07650665615632840,400632
2023-11-06652653643651129,500651
2023-11-0264965063464082,100640
2023-11-0164765364564981,700649
2023-10-31631638622637135,400637
2023-10-30622635622631448,400631
2023-10-2762163261863291,200632
2023-10-2663063361561772,000617
2023-10-2564464463563587,300635
2023-10-24629640617634139,000634
2023-10-23634640634634127,300634
2023-10-2062763562563581,400635
2023-10-1961963061662788,400627
2023-10-1862263061762688,800626
2023-10-1762562861061668,400616
2023-10-1662562861261684,900616
2023-10-1363163962562797,100627
2023-10-1263064262864185,400641
2023-10-1164164263163173,100631
2023-10-1063564863564575,600645
2023-10-0663063863063354,200633
2023-10-05625630620627105,100627
2023-10-04627642620621158,200621
2023-10-03663664647647179,100647
2023-10-02681686665665183,500665
2023-09-29677683674679123,000679
2023-09-28682684673676105,500676
2023-09-27681689674689136,300689
2023-09-2670470468568598,800685
2023-09-25695707690704188,100704
2023-09-22696699686695100,300695
2023-09-21686702686701185,800701
2023-09-20700700686688132,600688
2023-09-19700701685701299,100701
2023-09-15666713652705877,800705
2023-09-14646651643651104,100651
2023-09-1365065464264675,600646
2023-09-1265465564665481,400654
2023-09-1164365364365183,100651
2023-09-08639642635639146,900639
2023-09-07647652644645101,600645
2023-09-06650655649655122,900655
2023-09-0564865064565090,800650
2023-09-0463864763864784,000647
2023-09-0163764163364067,500640
2023-08-3164264263263785,200637
2023-08-30635646633642137,400642
2023-08-2963063462663478,500634
2023-08-2862663062262857,600628
2023-08-2562062661762478,900624
2023-08-2462862862262573,100625
2023-08-2362263061963059,800630
2023-08-2260862260862298,300622
2023-08-21610610600604108,700604
2023-08-18603608598604101,700604
2023-08-1760961459760992,000609
2023-08-1662262261061073,300610
2023-08-15617624613624118,100624
2023-08-1461262060661292,800612
2023-08-1060461360161278,600612
2023-08-0962062160560844,200608
2023-08-0861462461461690,700616
2023-08-0760561960161497,300614
2023-08-04614619601614152,500614
2023-08-03631633615616254,500616
2023-08-026266626236411,106,000641
2023-08-015736675646131,466,700613
2023-07-31567573565573203,800573
2023-07-28551561549559174,400559
2023-07-2755455554955352,800553
2023-07-2655555955155864,400558
2023-07-25553557548553113,200553
2023-07-2454155054154993,100549
2023-07-2154654653953967,600539
2023-07-20547551542546121,400546
2023-07-1954755054455073,600550
2023-07-1854154554154324,500543
2023-07-14545548540542104,500542
2023-07-13539546535544107,100544
2023-07-1254554553753874,200538
2023-07-1154454954354566,300545
2023-07-1054354854154396,200543
2023-07-07541544535540154,100540
2023-07-06544553542546106,200546
2023-07-05547550543548124,200548
2023-07-04551552545547202,200547
2023-07-03551558545553225,500553
2023-06-30552552545548153,000548
2023-06-2955555754855151,600551
2023-06-2855255454855469,700554
2023-06-2754454853954665,200546
2023-06-2655055254154570,400545
2023-06-2355755955055377,200553
2023-06-2256256455755861,600558
2023-06-2155856655856170,800561
2023-06-2056256455856164,400561
2023-06-1957557556456582,800565
2023-06-16560576559576223,200576
2023-06-15562565556559137,300559
2023-06-14552562547562198,700562
2023-06-13551551544546151,800546
2023-06-1254154253754168,500541
2023-06-09532538529535123,600535
2023-06-08537539530531100,600531
2023-06-07546551538539129,200539
2023-06-0654155054155095,900550
2023-06-05561562546548101,700548
2023-06-02531552531546145,400546
2023-06-0152853652753290,500532
2023-05-31537540530531130,000531
2023-05-3054554754254454,900544
2023-05-2955555554654790,900547
2023-05-2656056555555788,200557
2023-05-2556156355755994,100559
2023-05-2456557256256657,200566
2023-05-2358058056356671,500566
2023-05-2257758257458056,100580
2023-05-1958058357357976,800579
2023-05-1858058457457969,700579
2023-05-1757558257257877,300578
2023-05-1657957956957450,300574
2023-05-1556957556957569,800575
2023-05-12584584561567130,600567
2023-05-11574612565590352,100590
2023-05-1057757757057444,400574
2023-05-0957757957457759,800577
2023-05-08565577565574116,100574
2023-05-0257157156056577,500565
2023-05-0156857056556864,600568
2023-04-28566569559564164,800564
2023-04-27541565541562247,400562
2023-04-2655155154254354,400543
2023-04-25555561553553127,700553
2023-04-2455255454855183,100551
2023-04-2154555254254982,800549
2023-04-2053654653654358,800543
2023-04-1953954153853931,600539
2023-04-1853854153854143,400541
2023-04-1754354353553744,500537
2023-04-1453854353354181,700541
2023-04-1353854253354073,600540
2023-04-1253253953253649,700536
2023-04-1153253552753375,200533
2023-04-1052753052552741,200527
2023-04-0752052352052141,000521
2023-04-0652152551952064,700520
2023-04-0553453452652756,000527
2023-04-0453253752853491,900534
2023-04-0353353453053349,300533
2023-03-3153253652953269,000532
2023-03-3052853252153275,200532
2023-03-29525536523535120,900535
2023-03-2852952952352536,800525
2023-03-2752552752052452,500524
2023-03-2451952351552145,600521
2023-03-2351251951151831,700518
2023-03-2251952051451868,500518
2023-03-2051351650950982,700509
2023-03-1752252351552147,100521
2023-03-16515519511516103,900516
2023-03-15519530515528107,300528
2023-03-1452252351251592,600515
2023-03-1352853052553085,300530
2023-03-10535542535535167,100535
2023-03-0954755054455081,400550
2023-03-0854054753954792,400547
2023-03-0753854053754058,800540
2023-03-0654054153553857,700538
2023-03-0353254053253893,300538
2023-03-0254354353453547,500535
2023-03-0153554253554060,800540
2023-02-2854354353553535,900535
2023-02-2754554554054234,300542
2023-02-2453254453054461,700544
2023-02-2253553552853073,200530
2023-02-2152654152654074,600540
2023-02-2052853052652643,500526
2023-02-1752752852352635,000526
2023-02-1653053452653449,200534
2023-02-1553053052452643,400526
2023-02-1452653052353030,500530
2023-02-1351552351452053,500520
2023-02-1052152251451587,000515
2023-02-0952552952252441,400524
2023-02-0852654052652869,300528
2023-02-07535544522526199,400526
2023-02-0652853452553358,800533
2023-02-0352652752152441,000524
2023-02-0253453452652827,800528
2023-02-0153954052853176,200531
2023-01-3153954353553738,000537
2023-01-30535540534539105,900539
2023-01-2753853853353628,700536
2023-01-2654254253753838,500538
2023-01-2554054754054463,800544
2023-01-2454254554054589,100545
2023-01-2354054353754280,600542
2023-01-2052954152953651,000536
2023-01-1953353552852944,400529
2023-01-1853053952953770,300537
2023-01-1752153052052856,000528
2023-01-1651552351551972,300519
2023-01-13528530518518114,800518
2023-01-1252053052053069,600530
2023-01-1151251951251945,900519
2023-01-1051551750650885,600508
2023-01-0651051450851069,800510
2023-01-05514516509510108,300510
2023-01-0452452451651865,600518

分割・併合履歴 : [1991-09-25]1株→1.2株