[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 
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
2016-06-17717.00734.00717.00734.00213000154863000
2016-06-16751.00751.00703.00708.00467000334402000
2016-06-15742.00754.00742.00747.00279000208507000
2016-06-14762.00774.00745.00754.00318000240205000
2016-06-13794.00794.00776.00776.00131000102261000
2016-06-10794.00799.00790.00798.00212000168547000
2016-06-09782.00795.00782.00795.00151000119520000
2016-06-08789.00795.00785.00790.00148000117085000
2016-06-07779.00789.00779.00789.00191000149639000
2016-06-06759.00784.00743.00779.0012700097970000
2016-06-03771.00784.00769.00778.00134000103918000
2016-06-02767.00779.00754.00771.00170000130610000
2016-06-01776.00782.00762.00768.00192000148342000
2016-05-31786.00796.00783.00791.00327000257850000
2016-05-30766.00793.00766.00789.00313000246609000
2016-05-27774.00779.00750.00769.00349000266617000
2016-05-26775.00784.00770.00779.00225000175039000
2016-05-25787.00789.00772.00775.006900053800000
2016-05-24782.00792.00776.00778.00267000208824000
2016-05-23771.00793.00767.00788.00343000267657000
2016-05-20743.00764.00743.00763.00138000104209000
2016-05-19752.00755.00740.00747.0011100082850000
2016-05-18756.00759.00731.00752.00485000361495000
2016-05-17728.00762.00727.00756.00425000316704000
2016-05-16751.00751.00724.00727.00252000185596000
2016-05-13770.00770.00750.00753.00310000234870000
2016-05-12781.00791.00757.00773.00539000415491000
2016-05-11775.00792.00762.00766.00315000245007000
2016-05-10752.00766.00747.00760.00216000163181000
2016-05-09755.00762.00748.00752.0012700095640000
2016-05-06775.00776.00750.00757.00143000108615000
2016-05-02753.00767.00753.00766.00159000120950000
2016-04-28800.00814.00781.00783.00211000168048000
2016-04-27793.00803.00793.00795.00151000120443000
2016-04-26800.00803.00781.00793.00361000286064000
2016-04-25810.00810.00796.00804.00144000115499000
2016-04-22801.00808.00783.00807.00351000279822000
2016-04-21774.00814.00774.00806.00414000332042000
2016-04-20790.00790.00761.00767.00435000336617000
2016-04-19791.00797.00777.00783.00213000167476000
2016-04-18768.00788.00765.00781.00183000142015000
2016-04-15780.00800.00767.00798.00384000304046000
2016-04-14759.00781.00757.00781.00180000138911000
2016-04-13749.00761.00748.00756.006500049034000
2016-04-12745.00766.00741.00748.00252000189334000
2016-04-11724.00751.00724.00745.00221000162732000
2016-04-08723.00741.00719.00736.00163000119382000
2016-04-07737.00745.00730.00739.007100052385000
2016-04-06735.00742.00728.00739.00327000240299000
2016-04-05743.00743.00720.00736.00332000242119000
2016-04-04768.00776.00735.00743.00399000301690000
2016-04-01800.00800.00754.00762.00470000361291000
2016-03-31807.00817.00802.00806.00373000301981000
2016-03-30797.00817.00791.00804.00405000326147000
2016-03-29774.00795.00774.00791.00198000155768000
2016-03-28794.00797.00780.00789.00145000114453000
2016-03-25800.00800.00781.00785.00152000119675000
2016-03-24776.00797.00774.00794.00219000171833000
2016-03-23788.00788.00775.00781.0010600082780000
2016-03-22794.00804.00781.00788.00411000326581000
2016-03-18789.00793.00783.00790.00246000193692000
2016-03-17803.00811.00785.00791.00302000241716000
2016-03-16800.00802.00787.00798.00466000370457000
2016-03-15811.00823.00798.00800.00789000642091000
2016-03-14800.00813.00794.00806.00461000370326000
2016-03-11757.00791.00752.00788.00412000319538000
2016-03-10760.00785.00755.00759.00457000350084000
2016-03-09766.00766.00745.00761.00213000161125000
2016-03-08768.00783.00762.00773.00264000203984000
2016-03-07770.00778.00753.00770.00564000432535000
2016-03-04770.00772.00738.00762.00768000581727000
2016-03-03777.00785.00770.00784.00314000244174000
2016-03-02766.00784.00758.00778.00514000395659000
2016-03-01748.00760.00738.00757.00177000133043000
2016-02-29758.00760.00738.00753.00360000270299000
2016-02-26728.00760.00728.00751.00380000283705000
2016-02-25714.00733.00705.00728.00346000249293000
2016-02-24712.00721.00690.00715.00420000295919000
2016-02-23729.00736.00713.00724.00347000252208000
2016-02-22692.00718.00692.00717.00249000177139000
2016-02-19710.00710.00692.00702.00180000126199000
2016-02-18696.00724.00696.00714.00310000220966000
2016-02-17689.00695.00674.00680.00394000268851000
2016-02-16687.00713.00687.00694.00327000229708000
2016-02-15704.00706.00674.00697.00259000180123000
2016-02-12681.00683.00653.00654.00437000291264000
2016-02-10726.00743.00681.00694.00839000591544000
2016-02-09727.00747.00723.00724.00922000675352000
2016-02-08716.00750.00716.00737.001006000740902000
2016-02-05690.00724.00690.00719.00604000429867000
2016-02-04685.00718.00678.00697.00506000355265000
2016-02-03660.00724.00660.00695.00968000673973000
2016-02-02630.00670.00606.00659.00434000276717000
2016-02-01612.00633.00611.00628.00195000121462000
2016-01-29599.00616.00593.00605.0014000084246000
2016-01-28601.00616.00595.00596.00178000107227000
2016-01-27601.00610.00596.00601.00175000105344000
2016-01-26603.00608.00592.00593.0015900095305000
2016-01-25617.00617.00588.00608.0012600076302000
2016-01-22600.00603.00578.00601.0013500079635000
2016-01-21584.00606.00571.00571.0015200089738000
2016-01-20623.00623.00592.00594.0015600093768000
2016-01-19618.00622.00606.00613.0014200086990000
2016-01-18614.00630.00608.00618.00171000105321000
2016-01-15650.00654.00639.00642.00215000138970000
2016-01-14620.00644.00607.00637.00240000149994000
2016-01-13632.00635.00621.00628.0013100082088000
2016-01-12640.00643.00611.00616.00221000137663000
2016-01-08657.00667.00641.00644.00372000242956000
2016-01-07675.00678.00659.00664.00240000159872000
2016-01-06688.00720.00659.00675.00226000154651000
2016-01-05689.00696.00677.00684.007500051375000
2016-01-04684.00698.00683.00689.00158000109142000
2015-12-30693.00693.00683.00684.007800053657000
2015-12-29682.00692.00682.00683.0010200070144000
2015-12-28664.00685.00662.00680.004700031677000
2015-12-25664.00665.00649.00654.0011800077464000
2015-12-24666.00676.00652.00657.00207000136788000
2015-12-22678.00679.00667.00675.007700051860000
2015-12-21677.00687.00669.00674.008600058154000
2015-12-18690.00699.00681.00685.0012800088393000
2015-12-17673.00695.00671.00691.00259000177828000
2015-12-16661.00672.00655.00657.0013900091704000
2015-12-15684.00684.00649.00652.00177000116925000
2015-12-14687.00693.00678.00684.0011100075944000
2015-12-11687.00700.00683.00699.00153000106056000
2015-12-10706.00706.00687.00687.0011200077806000
2015-12-09705.00719.00705.00708.00184000130440000
2015-12-08712.00722.00710.00716.00179000128115000
2015-12-07712.00724.00708.00711.00242000172650000
2015-12-04698.00714.00693.00709.00382000269452000
2015-12-03705.00716.00678.00709.00403000285081000
2015-12-02699.00719.00699.00716.00479000340604000
2015-12-01674.00699.00674.00692.00331000228121000
2015-11-30655.00675.00655.00674.00326000218370000

   ※ 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