[6644 東証1部] 大崎電気工業 日足 時系列データ

[6644 東証1部] 大崎電気工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23837.00844.00833.00835.00266000222675000
2017-06-22835.00843.00832.00843.00349000292396000
2017-06-21839.00842.00833.00835.00208000174254000
2017-06-20835.00842.00834.00834.00458000383506000
2017-06-19832.00839.00827.00832.00326000271212000
2017-06-16840.00845.00831.00838.00760000635631000
2017-06-15845.00853.00837.00844.00349000295115000
2017-06-14842.00846.00836.00836.00266000223459000
2017-06-13849.00849.00832.00835.00492000411416000
2017-06-12841.00851.00837.00849.00231000195076000
2017-06-09856.00859.00846.00847.00285000242930000
2017-06-08860.00866.00858.00859.00343000295280000
2017-06-07838.00869.00838.00866.00357000306861000
2017-06-06862.00868.00839.00840.00582000493122000
2017-06-05872.00875.00865.00866.00251000217975000
2017-06-02873.00879.00869.00870.00408000356315000
2017-06-01864.00873.00857.00865.00484000419400000
2017-05-31863.00874.00851.00866.0011620001007122000
2017-05-30837.00857.00834.00854.00374000316731000
2017-05-29825.00851.00825.00837.00688000576663000
2017-05-26848.00848.00829.00834.00778000649769000
2017-05-25865.00866.00848.00849.00518000442923000
2017-05-24870.00873.00862.00865.00559000484372000
2017-05-23888.00888.00858.00861.001067000923621000
2017-05-22889.00905.00884.00890.00595000533707000
2017-05-19879.00890.00875.00889.00421000371812000
2017-05-18880.00887.00872.00874.00859000754764000
2017-05-17908.00914.00893.00895.00615000554399000
2017-05-16888.00912.00887.00912.00749000676694000
2017-05-15892.00892.00878.00884.00739000653320000
2017-05-12901.00903.00890.00891.00601000537434000
2017-05-11893.00912.00892.00899.00902000811912000
2017-05-10960.00963.00890.00899.0019380001789906000
2017-05-09969.00969.00952.00955.00745000714525000
2017-05-08948.00962.00931.00962.001027000970221000
2017-05-02930.00938.00918.00933.00755000701268000
2017-05-01914.00933.00902.00927.00904000831637000
2017-04-28960.00960.00902.00905.0013010001202617000
2017-04-27948.00989.00936.00968.00913000878766000
2017-04-26928.00950.00928.00948.00427000401528000
2017-04-25917.00925.00912.00920.00307000282066000
2017-04-24893.00913.00890.00908.00312000281843000
2017-04-21892.00896.00884.00891.00189000168077000
2017-04-20884.00892.00874.00883.00326000287742000
2017-04-19885.00898.00885.00895.00218000194803000
2017-04-18899.00907.00892.00892.00204000183006000
2017-04-17876.00895.00876.00889.00153000135816000
2017-04-14908.00908.00881.00884.00187000166786000
2017-04-13883.00906.00873.00902.00297000265907000
2017-04-12900.00902.00888.00888.00334000297765000
2017-04-11908.00917.00906.00909.00137000124626000
2017-04-10923.00929.00916.00916.00202000186158000
2017-04-07915.00933.00913.00928.00352000325739000
2017-04-06930.00932.00906.00907.00280000256471000
2017-04-05929.00945.00923.00937.00441000411082000
2017-04-04970.00970.00919.00932.00702000659226000
2017-04-03969.00978.00959.00969.00439000425239000
2017-03-31992.00994.00967.00967.00359000351510000
2017-03-301002.001006.00987.00988.00203000201931000
2017-03-291008.001019.001005.001009.00288000290990000
2017-03-28997.001002.00996.001001.00246000245793000
2017-03-271011.001014.00991.00991.00159000158757000
2017-03-241000.001020.00995.001014.00401000405858000
2017-03-23996.001001.00993.001000.00291000290375000
2017-03-22991.001002.00988.00994.00387000384858000
2017-03-211020.001020.00999.001003.00406000408304000
2017-03-171027.001036.001015.001020.00290000295770000
2017-03-161021.001025.001014.001021.00241000246039000
2017-03-151029.001039.001028.001029.00253000261102000
2017-03-141022.001038.001016.001029.00412000424465000
2017-03-131028.001031.001012.001015.00506000516799000
2017-03-101040.001044.001028.001029.00533000550820000
2017-03-091052.001053.001034.001037.00399000415567000
2017-03-081063.001065.001052.001058.00276000291769000
2017-03-071070.001072.001064.001065.00420000448134000
2017-03-061075.001084.001065.001077.00362000389353000
2017-03-031076.001082.001073.001075.00277000298455000
2017-03-021098.001103.001083.001086.00324000352987000
2017-03-011090.001095.001081.001092.00402000438305000
2017-02-281080.001095.001077.001089.00461000501664000
2017-02-271072.001083.001066.001071.00294000315827000
2017-02-241075.001075.001062.001071.00287000306585000
2017-02-231084.001089.001074.001081.00242000260974000
2017-02-221091.001098.001073.001095.00283000307529000
2017-02-211082.001089.001081.001082.00140000151759000
2017-02-201081.001092.001075.001091.00244000264941000
2017-02-171086.001086.001068.001077.00364000391228000
2017-02-161077.001093.001076.001086.00479000520470000
2017-02-151082.001082.001068.001069.00224000240492000
2017-02-141095.001098.001063.001071.00389000418179000
2017-02-131102.001109.001094.001098.00487000534763000
2017-02-101086.001095.001078.001090.00372000404545000
2017-02-091090.001099.001082.001085.00292000318526000
2017-02-081094.001106.001077.001086.00274000298312000
2017-02-071077.001082.001065.001078.00227000243998000
2017-02-061113.001115.001060.001083.00576000621397000
2017-02-031122.001137.001099.001104.00654000729052000
2017-02-021245.001245.001120.001122.0011540001337526000
2017-02-011194.001290.001188.001230.009600001183885000
2017-01-311185.001204.001185.001192.00393000469320000
2017-01-301183.001208.001180.001207.00266000319330000
2017-01-271182.001188.001175.001187.00162000191398000
2017-01-261197.001208.001181.001186.00210000250629000
2017-01-251187.001194.001176.001191.00160000189779000
2017-01-241151.001175.001151.001175.00202000236044000
2017-01-231167.001174.001151.001166.00119000138812000
2017-01-201158.001178.001158.001169.00179000209251000
2017-01-191174.001177.001160.001160.00180000209701000
2017-01-181160.001180.001153.001174.00199000232947000
2017-01-171177.001178.001156.001162.00204000237504000
2017-01-161200.001200.001171.001175.00267000315059000
2017-01-131199.001212.001189.001198.00355000425894000
2017-01-121207.001215.001192.001198.00431000518807000
2017-01-111162.001206.001162.001190.00737000877832000
2017-01-101196.001209.001150.001160.00739000868495000
2017-01-061189.001215.001177.001188.00599000714936000
2017-01-051212.001214.001189.001201.00451000541242000
2017-01-041215.001226.001203.001220.00440000535166000
2016-12-301226.001226.001212.001217.00215000262162000
2016-12-291210.001253.001209.001232.00476000586676000
2016-12-281216.001230.001216.001226.00168000205886000
2016-12-271215.001227.001200.001220.00346000420800000
2016-12-261210.001222.001210.001214.00300000364520000
2016-12-221195.001219.001193.001219.00221000267336000
2016-12-211211.001224.001199.001199.00211000255305000
2016-12-201194.001220.001187.001217.00206000249105000
2016-12-191203.001209.001196.001203.00217000261060000
2016-12-161212.001212.001177.001189.00444000528841000
2016-12-151193.001214.001188.001206.00349000419773000
2016-12-141182.001197.001177.001195.00277000329766000
2016-12-131167.001184.001158.001181.00429000502085000
2016-12-121200.001200.001150.001162.00589000688982000
2016-12-091170.001189.001157.001186.00543000637520000
2016-12-081139.001158.001129.001158.00238000272750000
2016-12-071129.001141.001115.001137.00436000492584000
2016-12-061130.001146.001124.001130.00324000365873000
2016-12-051128.001147.001125.001131.00247000279118000
2016-12-021123.001152.001113.001147.00537000609745000
2016-12-011151.001170.001126.001139.00671000763538000
2016-11-301155.001179.001140.001151.0014590001684127000
2016-11-291110.001169.001110.001144.00725000828552000
2016-11-281088.001127.001087.001126.00436000482541000
2016-11-251106.001111.001098.001107.00330000364592000
2016-11-241110.001126.001099.001106.00341000378736000
2016-11-221108.001108.001095.001101.00475000523680000
2016-11-211107.001118.001086.001099.00623000684940000
2016-11-181075.001107.001049.001084.009570001035988000
2016-11-171020.001053.001020.001045.00468000486750000
2016-11-161005.001026.00998.001026.00526000534707000
2016-11-15978.00998.00964.00995.00611000598978000
2016-11-14940.00981.00938.00981.00578000559568000
2016-11-11974.00974.00916.00925.00747000702118000
2016-11-10945.00970.00942.00966.00473000454911000
2016-11-09953.00958.00900.00926.00356000330489000
2016-11-08975.00975.00951.00953.00208000200151000
2016-11-07967.00968.00949.00963.00146000140252000
2016-11-04929.00956.00929.00953.00429000404973000
2016-11-02970.00978.00920.00944.001022000965083000
2016-11-01980.00998.00976.00990.00446000440213000
2016-10-31986.001033.00955.001009.0010490001041042000
2016-10-28969.00982.00954.00982.00619000600597000
2016-10-27968.00968.00953.00961.00273000261974000
2016-10-26957.00971.00953.00969.00365000350712000
2016-10-25966.00975.00947.00957.00307000295246000
2016-10-24943.00964.00938.00961.00433000411508000
2016-10-21984.00985.00936.00940.00550000526606000
2016-10-20991.00998.00985.00991.00381000377708000
2016-10-19992.00994.00983.00993.00271000268183000
2016-10-18989.00990.00979.00985.00325000320091000
2016-10-17968.00983.00967.00981.00281000273957000
2016-10-14961.00970.00956.00968.00339000327027000
2016-10-13960.00965.00949.00957.00353000338001000
2016-10-12950.00968.00944.00958.00396000379225000
2016-10-111000.001006.00953.00956.00467000455681000
2016-10-07981.00991.00981.00991.00297000292838000
2016-10-061005.001008.00981.00983.00461000456587000
2016-10-05989.00998.00978.00989.00580000573735000
2016-10-04994.001019.00969.00989.00776000767158000
2016-10-031035.001059.00982.00985.0022890002312869000
2016-09-301019.001121.001015.001016.0012140001277079000
2016-09-291030.001046.001021.001034.00355000366058000
2016-09-281003.001031.001003.001027.00143000145998000
2016-09-271012.001030.001000.001030.00280000284806000
2016-09-261008.001023.001002.001015.00384000389694000
2016-09-23988.001014.00988.001008.00383000384622000
2016-09-21980.00986.00972.00986.00191000186985000
2016-09-20963.00979.00960.00975.00192000186762000
2016-09-16961.00963.00955.00963.00145000139190000
2016-09-15954.00962.00949.00952.00189000180318000
2016-09-14978.00982.00950.00956.00336000323969000
2016-09-13997.001009.00992.00992.00332000331476000
2016-09-12998.001013.00986.00991.00384000381738000
2016-09-091005.001005.00994.00999.00274000274181000
2016-09-081000.001010.00993.001002.00514000513827000
2016-09-07983.00995.00977.00988.00419000413260000
2016-09-06965.00992.00965.00987.00492000482765000
2016-09-05959.00972.00947.00966.00363000347723000
2016-09-02942.00961.00942.00957.00369000350647000
2016-09-01950.00957.00939.00957.00313000297980000
2016-08-31950.00955.00933.00947.00297000280191000
2016-08-30940.00959.00933.00941.00433000410147000
2016-08-29965.00973.00935.00948.00487000464699000
2016-08-26950.00959.00938.00942.00492000466067000
2016-08-25930.00938.00918.00924.00229000211962000
2016-08-24933.00947.00928.00943.00222000207942000
2016-08-23955.00960.00941.00944.00245000233008000
2016-08-22934.00959.00932.00956.00216000205364000
2016-08-19957.00957.00938.00939.00139000131255000
2016-08-18949.00962.00941.00947.00146000138736000
2016-08-17939.00959.00934.00950.00236000223643000
2016-08-16961.00966.00928.00934.00237000223642000
2016-08-15940.00966.00940.00961.00242000231501000
2016-08-12941.00944.00928.00939.00126000118112000
2016-08-10947.00949.00935.00937.00217000204019000
2016-08-09935.00950.00928.00949.00221000207678000
2016-08-08918.00948.00918.00936.00519000485263000
2016-08-05909.00918.00890.00909.00491000443977000
2016-08-04897.00906.00885.00906.00584000524883000
2016-08-03881.00905.00881.00882.00652000580793000
2016-08-02895.00905.00860.00881.00757000671360000
2016-08-01840.00914.00839.00910.001111000974902000
2016-07-29820.00835.00804.00830.00262000214592000
2016-07-28809.00839.00804.00835.00325000269238000
2016-07-27811.00823.00799.00809.00259000209474000
2016-07-26812.00815.00806.00811.00134000108743000
2016-07-25812.00822.00806.00812.00218000177202000
2016-07-22808.00808.00792.00798.00326000259656000
2016-07-21837.00839.00804.00809.00321000262343000
2016-07-20834.00839.00828.00839.00142000118760000
2016-07-19817.00840.00816.00834.00303000252319000
2016-07-15835.00835.00806.00808.00173000141424000
2016-07-14820.00834.00817.00833.00408000337857000
2016-07-13810.00820.00804.00814.00352000286431000
2016-07-12825.00829.00788.00793.00453000366636000
2016-07-11815.00825.00771.00810.00673000545005000
2016-07-08820.00828.00809.00810.00306000250506000
2016-07-07813.00821.00810.00816.00399000325795000
2016-07-06810.00827.00805.00820.00498000406960000
2016-07-05810.00827.00810.00818.00492000403879000
2016-07-04804.00820.00799.00810.00358000290672000
2016-07-01803.00817.00798.00804.00460000371269000
2016-06-30793.00805.00787.00788.00620000493584000
2016-06-29750.00790.00745.00785.00491000382511000
2016-06-28717.00741.00699.00739.00619000442357000
2016-06-27744.00763.00710.00736.00613000448010000
2016-06-24782.00787.00726.00744.00388000294228000
2016-06-23780.00783.00773.00780.00230000178950000
2016-06-22780.00785.00770.00782.00270000210279000
2016-06-21755.00785.00752.00783.00369000286117000
2016-06-20731.00762.00731.00761.00428000318684000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog