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 |
---|---|---|---|---|---|---|
2023-12-29 | 634 | 644 | 634 | 641 | 53,600 | 641 |
2023-12-28 | 625 | 635 | 625 | 635 | 53,200 | 635 |
2023-12-27 | 624 | 634 | 624 | 634 | 67,200 | 634 |
2023-12-26 | 625 | 631 | 620 | 624 | 69,500 | 624 |
2023-12-25 | 636 | 636 | 621 | 625 | 88,000 | 625 |
2023-12-22 | 625 | 633 | 625 | 629 | 76,200 | 629 |
2023-12-21 | 624 | 628 | 621 | 624 | 47,900 | 624 |
2023-12-20 | 634 | 636 | 628 | 631 | 68,500 | 631 |
2023-12-19 | 631 | 631 | 624 | 631 | 59,400 | 631 |
2023-12-18 | 626 | 634 | 621 | 631 | 102,400 | 631 |
2023-12-15 | 631 | 631 | 624 | 626 | 61,500 | 626 |
2023-12-14 | 637 | 638 | 622 | 627 | 69,400 | 627 |
2023-12-13 | 634 | 636 | 630 | 633 | 61,000 | 633 |
2023-12-12 | 640 | 640 | 625 | 627 | 47,200 | 627 |
2023-12-11 | 630 | 637 | 629 | 637 | 65,900 | 637 |
2023-12-08 | 629 | 630 | 620 | 623 | 105,300 | 623 |
2023-12-07 | 641 | 641 | 629 | 631 | 81,400 | 631 |
2023-12-06 | 644 | 652 | 641 | 646 | 94,700 | 646 |
2023-12-05 | 660 | 663 | 645 | 645 | 72,500 | 645 |
2023-12-04 | 663 | 665 | 659 | 660 | 63,700 | 660 |
2023-12-01 | 661 | 665 | 656 | 664 | 128,300 | 664 |
2023-11-30 | 648 | 658 | 647 | 657 | 91,500 | 657 |
2023-11-29 | 655 | 656 | 645 | 645 | 120,400 | 645 |
2023-11-28 | 656 | 663 | 648 | 658 | 92,400 | 658 |
2023-11-27 | 672 | 672 | 654 | 656 | 132,200 | 656 |
2023-11-24 | 666 | 671 | 663 | 666 | 138,000 | 666 |
2023-11-22 | 684 | 686 | 668 | 670 | 217,800 | 670 |
2023-11-21 | 657 | 691 | 646 | 684 | 758,600 | 684 |
2023-11-20 | 625 | 630 | 621 | 621 | 70,100 | 621 |
2023-11-17 | 610 | 624 | 610 | 623 | 106,100 | 623 |
2023-11-16 | 622 | 625 | 611 | 613 | 102,900 | 613 |
2023-11-15 | 634 | 641 | 624 | 625 | 100,200 | 625 |
2023-11-14 | 637 | 637 | 629 | 637 | 56,200 | 637 |
2023-11-13 | 642 | 642 | 630 | 632 | 76,300 | 632 |
2023-11-10 | 622 | 638 | 615 | 638 | 90,000 | 638 |
2023-11-09 | 608 | 629 | 608 | 626 | 133,900 | 626 |
2023-11-08 | 635 | 643 | 600 | 611 | 355,400 | 611 |
2023-11-07 | 650 | 665 | 615 | 632 | 840,400 | 632 |
2023-11-06 | 652 | 653 | 643 | 651 | 129,500 | 651 |
2023-11-02 | 649 | 650 | 634 | 640 | 82,100 | 640 |
2023-11-01 | 647 | 653 | 645 | 649 | 81,700 | 649 |
2023-10-31 | 631 | 638 | 622 | 637 | 135,400 | 637 |
2023-10-30 | 622 | 635 | 622 | 631 | 448,400 | 631 |
2023-10-27 | 621 | 632 | 618 | 632 | 91,200 | 632 |
2023-10-26 | 630 | 633 | 615 | 617 | 72,000 | 617 |
2023-10-25 | 644 | 644 | 635 | 635 | 87,300 | 635 |
2023-10-24 | 629 | 640 | 617 | 634 | 139,000 | 634 |
2023-10-23 | 634 | 640 | 634 | 634 | 127,300 | 634 |
2023-10-20 | 627 | 635 | 625 | 635 | 81,400 | 635 |
2023-10-19 | 619 | 630 | 616 | 627 | 88,400 | 627 |
2023-10-18 | 622 | 630 | 617 | 626 | 88,800 | 626 |
2023-10-17 | 625 | 628 | 610 | 616 | 68,400 | 616 |
2023-10-16 | 625 | 628 | 612 | 616 | 84,900 | 616 |
2023-10-13 | 631 | 639 | 625 | 627 | 97,100 | 627 |
2023-10-12 | 630 | 642 | 628 | 641 | 85,400 | 641 |
2023-10-11 | 641 | 642 | 631 | 631 | 73,100 | 631 |
2023-10-10 | 635 | 648 | 635 | 645 | 75,600 | 645 |
2023-10-06 | 630 | 638 | 630 | 633 | 54,200 | 633 |
2023-10-05 | 625 | 630 | 620 | 627 | 105,100 | 627 |
2023-10-04 | 627 | 642 | 620 | 621 | 158,200 | 621 |
2023-10-03 | 663 | 664 | 647 | 647 | 179,100 | 647 |
2023-10-02 | 681 | 686 | 665 | 665 | 183,500 | 665 |
2023-09-29 | 677 | 683 | 674 | 679 | 123,000 | 679 |
2023-09-28 | 682 | 684 | 673 | 676 | 105,500 | 676 |
2023-09-27 | 681 | 689 | 674 | 689 | 136,300 | 689 |
2023-09-26 | 704 | 704 | 685 | 685 | 98,800 | 685 |
2023-09-25 | 695 | 707 | 690 | 704 | 188,100 | 704 |
2023-09-22 | 696 | 699 | 686 | 695 | 100,300 | 695 |
2023-09-21 | 686 | 702 | 686 | 701 | 185,800 | 701 |
2023-09-20 | 700 | 700 | 686 | 688 | 132,600 | 688 |
2023-09-19 | 700 | 701 | 685 | 701 | 299,100 | 701 |
2023-09-15 | 666 | 713 | 652 | 705 | 877,800 | 705 |
2023-09-14 | 646 | 651 | 643 | 651 | 104,100 | 651 |
2023-09-13 | 650 | 654 | 642 | 646 | 75,600 | 646 |
2023-09-12 | 654 | 655 | 646 | 654 | 81,400 | 654 |
2023-09-11 | 643 | 653 | 643 | 651 | 83,100 | 651 |
2023-09-08 | 639 | 642 | 635 | 639 | 146,900 | 639 |
2023-09-07 | 647 | 652 | 644 | 645 | 101,600 | 645 |
2023-09-06 | 650 | 655 | 649 | 655 | 122,900 | 655 |
2023-09-05 | 648 | 650 | 645 | 650 | 90,800 | 650 |
2023-09-04 | 638 | 647 | 638 | 647 | 84,000 | 647 |
2023-09-01 | 637 | 641 | 633 | 640 | 67,500 | 640 |
2023-08-31 | 642 | 642 | 632 | 637 | 85,200 | 637 |
2023-08-30 | 635 | 646 | 633 | 642 | 137,400 | 642 |
2023-08-29 | 630 | 634 | 626 | 634 | 78,500 | 634 |
2023-08-28 | 626 | 630 | 622 | 628 | 57,600 | 628 |
2023-08-25 | 620 | 626 | 617 | 624 | 78,900 | 624 |
2023-08-24 | 628 | 628 | 622 | 625 | 73,100 | 625 |
2023-08-23 | 622 | 630 | 619 | 630 | 59,800 | 630 |
2023-08-22 | 608 | 622 | 608 | 622 | 98,300 | 622 |
2023-08-21 | 610 | 610 | 600 | 604 | 108,700 | 604 |
2023-08-18 | 603 | 608 | 598 | 604 | 101,700 | 604 |
2023-08-17 | 609 | 614 | 597 | 609 | 92,000 | 609 |
2023-08-16 | 622 | 622 | 610 | 610 | 73,300 | 610 |
2023-08-15 | 617 | 624 | 613 | 624 | 118,100 | 624 |
2023-08-14 | 612 | 620 | 606 | 612 | 92,800 | 612 |
2023-08-10 | 604 | 613 | 601 | 612 | 78,600 | 612 |
2023-08-09 | 620 | 621 | 605 | 608 | 44,200 | 608 |
2023-08-08 | 614 | 624 | 614 | 616 | 90,700 | 616 |
2023-08-07 | 605 | 619 | 601 | 614 | 97,300 | 614 |
2023-08-04 | 614 | 619 | 601 | 614 | 152,500 | 614 |
2023-08-03 | 631 | 633 | 615 | 616 | 254,500 | 616 |
2023-08-02 | 626 | 662 | 623 | 641 | 1,106,000 | 641 |
2023-08-01 | 573 | 667 | 564 | 613 | 1,466,700 | 613 |
2023-07-31 | 567 | 573 | 565 | 573 | 203,800 | 573 |
2023-07-28 | 551 | 561 | 549 | 559 | 174,400 | 559 |
2023-07-27 | 554 | 555 | 549 | 553 | 52,800 | 553 |
2023-07-26 | 555 | 559 | 551 | 558 | 64,400 | 558 |
2023-07-25 | 553 | 557 | 548 | 553 | 113,200 | 553 |
2023-07-24 | 541 | 550 | 541 | 549 | 93,100 | 549 |
2023-07-21 | 546 | 546 | 539 | 539 | 67,600 | 539 |
2023-07-20 | 547 | 551 | 542 | 546 | 121,400 | 546 |
2023-07-19 | 547 | 550 | 544 | 550 | 73,600 | 550 |
2023-07-18 | 541 | 545 | 541 | 543 | 24,500 | 543 |
2023-07-14 | 545 | 548 | 540 | 542 | 104,500 | 542 |
2023-07-13 | 539 | 546 | 535 | 544 | 107,100 | 544 |
2023-07-12 | 545 | 545 | 537 | 538 | 74,200 | 538 |
2023-07-11 | 544 | 549 | 543 | 545 | 66,300 | 545 |
2023-07-10 | 543 | 548 | 541 | 543 | 96,200 | 543 |
2023-07-07 | 541 | 544 | 535 | 540 | 154,100 | 540 |
2023-07-06 | 544 | 553 | 542 | 546 | 106,200 | 546 |
2023-07-05 | 547 | 550 | 543 | 548 | 124,200 | 548 |
2023-07-04 | 551 | 552 | 545 | 547 | 202,200 | 547 |
2023-07-03 | 551 | 558 | 545 | 553 | 225,500 | 553 |
2023-06-30 | 552 | 552 | 545 | 548 | 153,000 | 548 |
2023-06-29 | 555 | 557 | 548 | 551 | 51,600 | 551 |
2023-06-28 | 552 | 554 | 548 | 554 | 69,700 | 554 |
2023-06-27 | 544 | 548 | 539 | 546 | 65,200 | 546 |
2023-06-26 | 550 | 552 | 541 | 545 | 70,400 | 545 |
2023-06-23 | 557 | 559 | 550 | 553 | 77,200 | 553 |
2023-06-22 | 562 | 564 | 557 | 558 | 61,600 | 558 |
2023-06-21 | 558 | 566 | 558 | 561 | 70,800 | 561 |
2023-06-20 | 562 | 564 | 558 | 561 | 64,400 | 561 |
2023-06-19 | 575 | 575 | 564 | 565 | 82,800 | 565 |
2023-06-16 | 560 | 576 | 559 | 576 | 223,200 | 576 |
2023-06-15 | 562 | 565 | 556 | 559 | 137,300 | 559 |
2023-06-14 | 552 | 562 | 547 | 562 | 198,700 | 562 |
2023-06-13 | 551 | 551 | 544 | 546 | 151,800 | 546 |
2023-06-12 | 541 | 542 | 537 | 541 | 68,500 | 541 |
2023-06-09 | 532 | 538 | 529 | 535 | 123,600 | 535 |
2023-06-08 | 537 | 539 | 530 | 531 | 100,600 | 531 |
2023-06-07 | 546 | 551 | 538 | 539 | 129,200 | 539 |
2023-06-06 | 541 | 550 | 541 | 550 | 95,900 | 550 |
2023-06-05 | 561 | 562 | 546 | 548 | 101,700 | 548 |
2023-06-02 | 531 | 552 | 531 | 546 | 145,400 | 546 |
2023-06-01 | 528 | 536 | 527 | 532 | 90,500 | 532 |
2023-05-31 | 537 | 540 | 530 | 531 | 130,000 | 531 |
2023-05-30 | 545 | 547 | 542 | 544 | 54,900 | 544 |
2023-05-29 | 555 | 555 | 546 | 547 | 90,900 | 547 |
2023-05-26 | 560 | 565 | 555 | 557 | 88,200 | 557 |
2023-05-25 | 561 | 563 | 557 | 559 | 94,100 | 559 |
2023-05-24 | 565 | 572 | 562 | 566 | 57,200 | 566 |
2023-05-23 | 580 | 580 | 563 | 566 | 71,500 | 566 |
2023-05-22 | 577 | 582 | 574 | 580 | 56,100 | 580 |
2023-05-19 | 580 | 583 | 573 | 579 | 76,800 | 579 |
2023-05-18 | 580 | 584 | 574 | 579 | 69,700 | 579 |
2023-05-17 | 575 | 582 | 572 | 578 | 77,300 | 578 |
2023-05-16 | 579 | 579 | 569 | 574 | 50,300 | 574 |
2023-05-15 | 569 | 575 | 569 | 575 | 69,800 | 575 |
2023-05-12 | 584 | 584 | 561 | 567 | 130,600 | 567 |
2023-05-11 | 574 | 612 | 565 | 590 | 352,100 | 590 |
2023-05-10 | 577 | 577 | 570 | 574 | 44,400 | 574 |
2023-05-09 | 577 | 579 | 574 | 577 | 59,800 | 577 |
2023-05-08 | 565 | 577 | 565 | 574 | 116,100 | 574 |
2023-05-02 | 571 | 571 | 560 | 565 | 77,500 | 565 |
2023-05-01 | 568 | 570 | 565 | 568 | 64,600 | 568 |
2023-04-28 | 566 | 569 | 559 | 564 | 164,800 | 564 |
2023-04-27 | 541 | 565 | 541 | 562 | 247,400 | 562 |
2023-04-26 | 551 | 551 | 542 | 543 | 54,400 | 543 |
2023-04-25 | 555 | 561 | 553 | 553 | 127,700 | 553 |
2023-04-24 | 552 | 554 | 548 | 551 | 83,100 | 551 |
2023-04-21 | 545 | 552 | 542 | 549 | 82,800 | 549 |
2023-04-20 | 536 | 546 | 536 | 543 | 58,800 | 543 |
2023-04-19 | 539 | 541 | 538 | 539 | 31,600 | 539 |
2023-04-18 | 538 | 541 | 538 | 541 | 43,400 | 541 |
2023-04-17 | 543 | 543 | 535 | 537 | 44,500 | 537 |
2023-04-14 | 538 | 543 | 533 | 541 | 81,700 | 541 |
2023-04-13 | 538 | 542 | 533 | 540 | 73,600 | 540 |
2023-04-12 | 532 | 539 | 532 | 536 | 49,700 | 536 |
2023-04-11 | 532 | 535 | 527 | 533 | 75,200 | 533 |
2023-04-10 | 527 | 530 | 525 | 527 | 41,200 | 527 |
2023-04-07 | 520 | 523 | 520 | 521 | 41,000 | 521 |
2023-04-06 | 521 | 525 | 519 | 520 | 64,700 | 520 |
2023-04-05 | 534 | 534 | 526 | 527 | 56,000 | 527 |
2023-04-04 | 532 | 537 | 528 | 534 | 91,900 | 534 |
2023-04-03 | 533 | 534 | 530 | 533 | 49,300 | 533 |
2023-03-31 | 532 | 536 | 529 | 532 | 69,000 | 532 |
2023-03-30 | 528 | 532 | 521 | 532 | 75,200 | 532 |
2023-03-29 | 525 | 536 | 523 | 535 | 120,900 | 535 |
2023-03-28 | 529 | 529 | 523 | 525 | 36,800 | 525 |
2023-03-27 | 525 | 527 | 520 | 524 | 52,500 | 524 |
2023-03-24 | 519 | 523 | 515 | 521 | 45,600 | 521 |
2023-03-23 | 512 | 519 | 511 | 518 | 31,700 | 518 |
2023-03-22 | 519 | 520 | 514 | 518 | 68,500 | 518 |
2023-03-20 | 513 | 516 | 509 | 509 | 82,700 | 509 |
2023-03-17 | 522 | 523 | 515 | 521 | 47,100 | 521 |
2023-03-16 | 515 | 519 | 511 | 516 | 103,900 | 516 |
2023-03-15 | 519 | 530 | 515 | 528 | 107,300 | 528 |
2023-03-14 | 522 | 523 | 512 | 515 | 92,600 | 515 |
2023-03-13 | 528 | 530 | 525 | 530 | 85,300 | 530 |
2023-03-10 | 535 | 542 | 535 | 535 | 167,100 | 535 |
2023-03-09 | 547 | 550 | 544 | 550 | 81,400 | 550 |
2023-03-08 | 540 | 547 | 539 | 547 | 92,400 | 547 |
2023-03-07 | 538 | 540 | 537 | 540 | 58,800 | 540 |
2023-03-06 | 540 | 541 | 535 | 538 | 57,700 | 538 |
2023-03-03 | 532 | 540 | 532 | 538 | 93,300 | 538 |
2023-03-02 | 543 | 543 | 534 | 535 | 47,500 | 535 |
2023-03-01 | 535 | 542 | 535 | 540 | 60,800 | 540 |
2023-02-28 | 543 | 543 | 535 | 535 | 35,900 | 535 |
2023-02-27 | 545 | 545 | 540 | 542 | 34,300 | 542 |
2023-02-24 | 532 | 544 | 530 | 544 | 61,700 | 544 |
2023-02-22 | 535 | 535 | 528 | 530 | 73,200 | 530 |
2023-02-21 | 526 | 541 | 526 | 540 | 74,600 | 540 |
2023-02-20 | 528 | 530 | 526 | 526 | 43,500 | 526 |
2023-02-17 | 527 | 528 | 523 | 526 | 35,000 | 526 |
2023-02-16 | 530 | 534 | 526 | 534 | 49,200 | 534 |
2023-02-15 | 530 | 530 | 524 | 526 | 43,400 | 526 |
2023-02-14 | 526 | 530 | 523 | 530 | 30,500 | 530 |
2023-02-13 | 515 | 523 | 514 | 520 | 53,500 | 520 |
2023-02-10 | 521 | 522 | 514 | 515 | 87,000 | 515 |
2023-02-09 | 525 | 529 | 522 | 524 | 41,400 | 524 |
2023-02-08 | 526 | 540 | 526 | 528 | 69,300 | 528 |
2023-02-07 | 535 | 544 | 522 | 526 | 199,400 | 526 |
2023-02-06 | 528 | 534 | 525 | 533 | 58,800 | 533 |
2023-02-03 | 526 | 527 | 521 | 524 | 41,000 | 524 |
2023-02-02 | 534 | 534 | 526 | 528 | 27,800 | 528 |
2023-02-01 | 539 | 540 | 528 | 531 | 76,200 | 531 |
2023-01-31 | 539 | 543 | 535 | 537 | 38,000 | 537 |
2023-01-30 | 535 | 540 | 534 | 539 | 105,900 | 539 |
2023-01-27 | 538 | 538 | 533 | 536 | 28,700 | 536 |
2023-01-26 | 542 | 542 | 537 | 538 | 38,500 | 538 |
2023-01-25 | 540 | 547 | 540 | 544 | 63,800 | 544 |
2023-01-24 | 542 | 545 | 540 | 545 | 89,100 | 545 |
2023-01-23 | 540 | 543 | 537 | 542 | 80,600 | 542 |
2023-01-20 | 529 | 541 | 529 | 536 | 51,000 | 536 |
2023-01-19 | 533 | 535 | 528 | 529 | 44,400 | 529 |
2023-01-18 | 530 | 539 | 529 | 537 | 70,300 | 537 |
2023-01-17 | 521 | 530 | 520 | 528 | 56,000 | 528 |
2023-01-16 | 515 | 523 | 515 | 519 | 72,300 | 519 |
2023-01-13 | 528 | 530 | 518 | 518 | 114,800 | 518 |
2023-01-12 | 520 | 530 | 520 | 530 | 69,600 | 530 |
2023-01-11 | 512 | 519 | 512 | 519 | 45,900 | 519 |
2023-01-10 | 515 | 517 | 506 | 508 | 85,600 | 508 |
2023-01-06 | 510 | 514 | 508 | 510 | 69,800 | 510 |
2023-01-05 | 514 | 516 | 509 | 510 | 108,300 | 510 |
2023-01-04 | 524 | 524 | 516 | 518 | 65,600 | 518 |
分割・併合履歴 : [1991-09-25]1株→1.2株