6822 大井電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,817 | 1,826 | 1,815 | 1,825 | 1,100 | 1,825 |
| 2024-11-20 | 1,840 | 1,840 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2024-11-19 | - | - | - | 1,800 | - | 1,800 |
| 2024-11-18 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2024-11-15 | 1,801 | 1,805 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2024-11-14 | 1,810 | 1,825 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2024-11-13 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 1,810 |
| 2024-11-12 | 1,822 | 1,825 | 1,820 | 1,825 | 900 | 1,825 |
| 2024-11-11 | 1,827 | 1,827 | 1,821 | 1,822 | 600 | 1,822 |
| 2024-11-08 | 1,832 | 1,832 | 1,830 | 1,830 | 300 | 1,830 |
| 2024-11-07 | 1,840 | 1,858 | 1,830 | 1,841 | 1,200 | 1,841 |
| 2024-11-06 | 1,826 | 1,842 | 1,826 | 1,842 | 200 | 1,842 |
| 2024-11-05 | 1,850 | 1,868 | 1,823 | 1,865 | 1,300 | 1,865 |
| 2024-11-01 | 1,908 | 1,908 | 1,850 | 1,850 | 2,300 | 1,850 |
| 2024-10-31 | 1,860 | 1,920 | 1,860 | 1,920 | 5,500 | 1,920 |
| 2024-10-30 | 1,869 | 1,900 | 1,861 | 1,900 | 3,200 | 1,900 |
| 2024-10-29 | 1,850 | 1,850 | 1,850 | 1,850 | 900 | 1,850 |
| 2024-10-28 | 1,816 | 1,835 | 1,816 | 1,835 | 300 | 1,835 |
| 2024-10-25 | 1,814 | 1,816 | 1,800 | 1,816 | 1,100 | 1,816 |
| 2024-10-24 | 1,800 | 1,805 | 1,800 | 1,800 | 700 | 1,800 |
| 2024-10-23 | 1,842 | 1,842 | 1,800 | 1,800 | 900 | 1,800 |
| 2024-10-22 | 1,802 | 1,848 | 1,800 | 1,847 | 1,600 | 1,847 |
| 2024-10-21 | 1,802 | 1,802 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2024-10-18 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2024-10-17 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,808 |
| 2024-10-16 | 1,775 | 1,800 | 1,775 | 1,800 | 300 | 1,800 |
| 2024-10-15 | 1,827 | 1,827 | 1,782 | 1,791 | 500 | 1,791 |
| 2024-10-11 | 1,813 | 1,820 | 1,813 | 1,820 | 400 | 1,820 |
| 2024-10-10 | 1,817 | 1,819 | 1,817 | 1,819 | 2,200 | 1,819 |
| 2024-10-09 | 1,815 | 1,817 | 1,815 | 1,817 | 200 | 1,817 |
| 2024-10-08 | 1,805 | 1,812 | 1,805 | 1,812 | 600 | 1,812 |
| 2024-10-07 | 1,821 | 1,821 | 1,812 | 1,812 | 1,700 | 1,812 |
| 2024-10-04 | 1,801 | 1,821 | 1,801 | 1,821 | 700 | 1,821 |
| 2024-10-03 | 1,810 | 1,817 | 1,807 | 1,817 | 300 | 1,817 |
| 2024-10-02 | 1,819 | 1,819 | 1,819 | 1,819 | 400 | 1,819 |
| 2024-10-01 | - | - | - | 1,781 | - | 1,781 |
| 2024-09-30 | 1,804 | 1,820 | 1,780 | 1,781 | 800 | 1,781 |
| 2024-09-27 | 1,823 | 1,823 | 1,780 | 1,820 | 1,200 | 1,820 |
| 2024-09-26 | 1,801 | 1,805 | 1,783 | 1,783 | 1,600 | 1,783 |
| 2024-09-25 | 1,798 | 1,798 | 1,770 | 1,798 | 500 | 1,798 |
| 2024-09-24 | 1,803 | 1,804 | 1,803 | 1,804 | 1,500 | 1,804 |
| 2024-09-20 | 1,782 | 1,788 | 1,779 | 1,788 | 1,100 | 1,788 |
| 2024-09-19 | 1,756 | 1,770 | 1,751 | 1,770 | 800 | 1,770 |
| 2024-09-18 | 1,753 | 1,753 | 1,753 | 1,753 | 100 | 1,753 |
| 2024-09-17 | 1,763 | 1,763 | 1,741 | 1,753 | 1,400 | 1,753 |
| 2024-09-13 | 1,763 | 1,763 | 1,763 | 1,763 | 100 | 1,763 |
| 2024-09-12 | 1,759 | 1,759 | 1,759 | 1,759 | 500 | 1,759 |
| 2024-09-11 | 1,730 | 1,730 | 1,719 | 1,719 | 500 | 1,719 |
| 2024-09-10 | 1,750 | 1,770 | 1,750 | 1,770 | 300 | 1,770 |
| 2024-09-09 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2024-09-06 | - | - | - | 1,768 | - | 1,768 |
| 2024-09-05 | 1,767 | 1,768 | 1,767 | 1,768 | 300 | 1,768 |
| 2024-09-04 | 1,809 | 1,835 | 1,767 | 1,767 | 2,300 | 1,767 |
| 2024-09-03 | 1,856 | 1,856 | 1,830 | 1,835 | 2,800 | 1,835 |
| 2024-09-02 | 1,823 | 1,823 | 1,783 | 1,804 | 2,200 | 1,804 |
| 2024-08-30 | 1,757 | 1,766 | 1,757 | 1,766 | 1,900 | 1,766 |
| 2024-08-29 | 1,758 | 1,758 | 1,750 | 1,757 | 600 | 1,757 |
| 2024-08-28 | 1,734 | 1,755 | 1,734 | 1,753 | 1,200 | 1,753 |
| 2024-08-27 | 1,753 | 1,753 | 1,733 | 1,734 | 900 | 1,734 |
| 2024-08-26 | 1,742 | 1,750 | 1,736 | 1,741 | 1,900 | 1,741 |
| 2024-08-23 | 1,739 | 1,741 | 1,700 | 1,741 | 800 | 1,741 |
| 2024-08-22 | 1,741 | 1,741 | 1,740 | 1,740 | 500 | 1,740 |
| 2024-08-21 | 1,721 | 1,746 | 1,706 | 1,740 | 900 | 1,740 |
| 2024-08-20 | 1,754 | 1,754 | 1,714 | 1,721 | 1,600 | 1,721 |
| 2024-08-19 | 1,685 | 1,750 | 1,685 | 1,714 | 1,900 | 1,714 |
| 2024-08-16 | 1,662 | 1,700 | 1,659 | 1,682 | 2,200 | 1,682 |
| 2024-08-15 | 1,658 | 1,658 | 1,633 | 1,658 | 300 | 1,658 |
| 2024-08-14 | 1,607 | 1,670 | 1,607 | 1,630 | 1,300 | 1,630 |
| 2024-08-13 | 1,521 | 1,609 | 1,521 | 1,609 | 5,600 | 1,609 |
| 2024-08-09 | 1,621 | 1,621 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2024-08-08 | 1,500 | 1,515 | 1,500 | 1,501 | 8,800 | 1,501 |
| 2024-08-07 | 1,462 | 1,561 | 1,462 | 1,520 | 1,400 | 1,520 |
| 2024-08-06 | 1,590 | 1,620 | 1,499 | 1,501 | 5,900 | 1,501 |
| 2024-08-05 | 1,676 | 1,676 | 1,416 | 1,500 | 10,800 | 1,500 |
| 2024-08-02 | 1,771 | 1,771 | 1,733 | 1,735 | 5,200 | 1,735 |
| 2024-08-01 | 1,797 | 1,798 | 1,795 | 1,796 | 1,200 | 1,796 |
| 2024-07-31 | 1,834 | 1,842 | 1,800 | 1,800 | 10,100 | 1,800 |
| 2024-07-30 | 1,770 | 1,798 | 1,753 | 1,754 | 5,300 | 1,754 |
| 2024-07-29 | 1,770 | 1,771 | 1,764 | 1,771 | 800 | 1,771 |
| 2024-07-26 | 1,766 | 1,770 | 1,766 | 1,770 | 500 | 1,770 |
| 2024-07-25 | 1,750 | 1,769 | 1,721 | 1,769 | 4,100 | 1,769 |
| 2024-07-24 | 1,785 | 1,798 | 1,754 | 1,775 | 2,600 | 1,775 |
| 2024-07-23 | 1,772 | 1,797 | 1,764 | 1,797 | 2,000 | 1,797 |
| 2024-07-22 | 1,774 | 1,774 | 1,771 | 1,772 | 1,500 | 1,772 |
| 2024-07-19 | - | - | - | 1,774 | - | 1,774 |
| 2024-07-18 | 1,770 | 1,774 | 1,760 | 1,774 | 2,400 | 1,774 |
| 2024-07-17 | 1,769 | 1,789 | 1,768 | 1,770 | 3,900 | 1,770 |
| 2024-07-16 | 1,767 | 1,793 | 1,757 | 1,792 | 4,600 | 1,792 |
| 2024-07-12 | 1,773 | 1,776 | 1,756 | 1,776 | 1,100 | 1,776 |
| 2024-07-11 | 1,766 | 1,772 | 1,766 | 1,772 | 800 | 1,772 |
| 2024-07-10 | 1,795 | 1,795 | 1,771 | 1,771 | 1,400 | 1,771 |
| 2024-07-09 | 1,793 | 1,795 | 1,792 | 1,795 | 700 | 1,795 |
| 2024-07-08 | 1,779 | 1,805 | 1,777 | 1,793 | 2,400 | 1,793 |
| 2024-07-05 | 1,800 | 1,812 | 1,790 | 1,790 | 900 | 1,790 |
| 2024-07-04 | 1,818 | 1,819 | 1,786 | 1,816 | 1,800 | 1,816 |
| 2024-07-03 | 1,793 | 1,820 | 1,789 | 1,817 | 1,700 | 1,817 |
| 2024-07-02 | 1,799 | 1,800 | 1,785 | 1,800 | 1,600 | 1,800 |
| 2024-07-01 | 1,833 | 1,833 | 1,791 | 1,797 | 1,900 | 1,797 |
| 2024-06-28 | 1,810 | 1,810 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-06-27 | 1,761 | 1,812 | 1,761 | 1,797 | 1,900 | 1,797 |
| 2024-06-26 | 1,795 | 1,819 | 1,780 | 1,780 | 6,700 | 1,780 |
| 2024-06-25 | 1,797 | 1,799 | 1,790 | 1,797 | 2,500 | 1,797 |
| 2024-06-24 | 1,780 | 1,801 | 1,765 | 1,770 | 5,300 | 1,770 |
| 2024-06-21 | 1,761 | 1,774 | 1,761 | 1,774 | 700 | 1,774 |
| 2024-06-20 | 1,757 | 1,763 | 1,743 | 1,763 | 2,100 | 1,763 |
| 2024-06-19 | 1,679 | 1,742 | 1,679 | 1,742 | 2,800 | 1,742 |
| 2024-06-18 | 1,675 | 1,721 | 1,675 | 1,689 | 1,400 | 1,689 |
| 2024-06-17 | 1,708 | 1,708 | 1,654 | 1,668 | 16,200 | 1,668 |
| 2024-06-14 | 1,721 | 1,721 | 1,658 | 1,679 | 16,700 | 1,679 |
| 2024-06-13 | 1,700 | 1,700 | 1,680 | 1,700 | 3,500 | 1,700 |
| 2024-06-12 | 1,715 | 1,720 | 1,694 | 1,720 | 13,300 | 1,720 |
| 2024-06-11 | 1,759 | 1,759 | 1,710 | 1,713 | 8,200 | 1,713 |
| 2024-06-10 | 1,769 | 1,769 | 1,735 | 1,759 | 1,800 | 1,759 |
| 2024-06-07 | 1,760 | 1,769 | 1,734 | 1,769 | 17,400 | 1,769 |
| 2024-06-06 | 1,780 | 1,787 | 1,780 | 1,787 | 700 | 1,787 |
| 2024-06-05 | 1,769 | 1,769 | 1,756 | 1,756 | 1,000 | 1,756 |
| 2024-06-04 | 1,765 | 1,780 | 1,765 | 1,780 | 1,100 | 1,780 |
| 2024-06-03 | 1,764 | 1,765 | 1,764 | 1,765 | 700 | 1,765 |
| 2024-05-31 | 1,749 | 1,773 | 1,749 | 1,773 | 1,000 | 1,773 |
| 2024-05-30 | 1,763 | 1,786 | 1,755 | 1,755 | 1,000 | 1,755 |
| 2024-05-29 | 1,783 | 1,786 | 1,774 | 1,776 | 1,800 | 1,776 |
| 2024-05-28 | 1,762 | 1,784 | 1,762 | 1,783 | 2,500 | 1,783 |
| 2024-05-27 | 1,779 | 1,779 | 1,749 | 1,762 | 1,200 | 1,762 |
| 2024-05-24 | 1,773 | 1,799 | 1,710 | 1,777 | 4,300 | 1,777 |
| 2024-05-23 | 1,768 | 1,784 | 1,768 | 1,776 | 2,600 | 1,776 |
| 2024-05-22 | 1,782 | 1,782 | 1,762 | 1,779 | 1,100 | 1,779 |
| 2024-05-21 | 1,773 | 1,783 | 1,758 | 1,783 | 8,000 | 1,783 |
| 2024-05-20 | 1,774 | 1,799 | 1,769 | 1,781 | 7,300 | 1,781 |
| 2024-05-17 | 1,760 | 1,777 | 1,757 | 1,777 | 3,500 | 1,777 |
| 2024-05-16 | 1,755 | 1,803 | 1,754 | 1,754 | 3,500 | 1,754 |
| 2024-05-15 | 1,773 | 1,799 | 1,705 | 1,754 | 19,900 | 1,754 |
| 2024-05-14 | 2,017 | 2,050 | 2,017 | 2,021 | 8,000 | 2,021 |
| 2024-05-13 | 2,038 | 2,049 | 1,990 | 2,025 | 13,700 | 2,025 |
| 2024-05-10 | 2,025 | 2,025 | 2,008 | 2,010 | 5,800 | 2,010 |
| 2024-05-09 | 2,030 | 2,040 | 2,020 | 2,025 | 8,900 | 2,025 |
| 2024-05-08 | 2,018 | 2,053 | 2,016 | 2,044 | 2,800 | 2,044 |
| 2024-05-07 | 2,022 | 2,042 | 2,020 | 2,042 | 6,700 | 2,042 |
| 2024-05-02 | 2,051 | 2,051 | 2,018 | 2,019 | 2,900 | 2,019 |
| 2024-05-01 | 2,029 | 2,070 | 2,029 | 2,054 | 6,500 | 2,054 |
| 2024-04-30 | 2,021 | 2,067 | 1,982 | 2,065 | 16,400 | 2,065 |
| 2024-04-26 | 2,151 | 2,156 | 2,000 | 2,021 | 91,000 | 2,021 |
| 2024-04-25 | 1,855 | 1,855 | 1,820 | 1,841 | 3,000 | 1,841 |
| 2024-04-24 | 1,858 | 1,859 | 1,855 | 1,858 | 1,000 | 1,858 |
| 2024-04-23 | 1,850 | 1,859 | 1,833 | 1,856 | 1,800 | 1,856 |
| 2024-04-22 | 1,857 | 1,861 | 1,835 | 1,850 | 4,200 | 1,850 |
| 2024-04-19 | 1,848 | 1,858 | 1,830 | 1,858 | 3,000 | 1,858 |
| 2024-04-18 | 1,852 | 1,856 | 1,848 | 1,856 | 300 | 1,856 |
| 2024-04-17 | 1,852 | 1,852 | 1,852 | 1,852 | 300 | 1,852 |
| 2024-04-16 | 1,856 | 1,856 | 1,831 | 1,849 | 1,300 | 1,849 |
| 2024-04-15 | 1,847 | 1,860 | 1,836 | 1,858 | 900 | 1,858 |
| 2024-04-12 | 1,857 | 1,857 | 1,835 | 1,853 | 1,900 | 1,853 |
| 2024-04-11 | 1,860 | 1,860 | 1,842 | 1,842 | 11,300 | 1,842 |
| 2024-04-10 | 1,850 | 1,870 | 1,847 | 1,867 | 1,500 | 1,867 |
| 2024-04-09 | 1,874 | 1,874 | 1,846 | 1,860 | 3,100 | 1,860 |
| 2024-04-08 | 1,877 | 1,877 | 1,850 | 1,874 | 1,700 | 1,874 |
| 2024-04-05 | 1,877 | 1,877 | 1,852 | 1,876 | 500 | 1,876 |
| 2024-04-04 | 1,866 | 1,870 | 1,866 | 1,870 | 400 | 1,870 |
| 2024-04-03 | 1,865 | 1,877 | 1,860 | 1,877 | 500 | 1,877 |
| 2024-04-02 | 1,861 | 1,875 | 1,858 | 1,870 | 1,500 | 1,870 |
| 2024-04-01 | - | - | - | 1,883 | - | 1,883 |
| 2024-03-29 | 1,883 | 1,883 | 1,860 | 1,883 | 1,100 | 1,883 |
| 2024-03-28 | 1,876 | 1,895 | 1,876 | 1,877 | 2,200 | 1,877 |
| 2024-03-27 | 1,883 | 1,905 | 1,880 | 1,880 | 2,300 | 1,880 |
| 2024-03-26 | 1,879 | 1,885 | 1,878 | 1,883 | 3,000 | 1,883 |
| 2024-03-25 | 1,875 | 1,880 | 1,875 | 1,879 | 1,100 | 1,879 |
| 2024-03-22 | 1,860 | 1,860 | 1,855 | 1,855 | 200 | 1,855 |
| 2024-03-21 | 1,854 | 1,860 | 1,850 | 1,860 | 1,300 | 1,860 |
| 2024-03-19 | 1,842 | 1,850 | 1,825 | 1,850 | 700 | 1,850 |
| 2024-03-18 | 1,885 | 1,893 | 1,861 | 1,866 | 1,100 | 1,866 |
| 2024-03-15 | 1,876 | 1,885 | 1,876 | 1,885 | 800 | 1,885 |
| 2024-03-14 | 1,894 | 1,907 | 1,884 | 1,884 | 1,600 | 1,884 |
| 2024-03-13 | 1,865 | 1,870 | 1,840 | 1,870 | 900 | 1,870 |
| 2024-03-12 | - | - | - | 1,865 | - | 1,865 |
| 2024-03-11 | 1,851 | 1,865 | 1,838 | 1,865 | 600 | 1,865 |
| 2024-03-08 | 1,860 | 1,890 | 1,858 | 1,865 | 3,300 | 1,865 |
| 2024-03-07 | 1,838 | 1,864 | 1,838 | 1,860 | 1,400 | 1,860 |
| 2024-03-06 | 1,840 | 1,850 | 1,840 | 1,850 | 2,100 | 1,850 |
| 2024-03-05 | 1,820 | 1,850 | 1,810 | 1,850 | 2,400 | 1,850 |
| 2024-03-04 | 1,804 | 1,840 | 1,804 | 1,824 | 2,300 | 1,824 |
| 2024-03-01 | 1,816 | 1,818 | 1,800 | 1,813 | 4,500 | 1,813 |
| 2024-02-29 | 1,780 | 1,821 | 1,780 | 1,810 | 5,400 | 1,810 |
| 2024-02-28 | 1,817 | 1,817 | 1,786 | 1,786 | 3,600 | 1,786 |
| 2024-02-27 | 1,774 | 1,791 | 1,774 | 1,777 | 1,500 | 1,777 |
| 2024-02-26 | 1,767 | 1,775 | 1,760 | 1,773 | 3,200 | 1,773 |
| 2024-02-22 | 1,820 | 1,820 | 1,743 | 1,745 | 47,300 | 1,745 |
| 2024-02-21 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2024-02-20 | 1,805 | 1,825 | 1,805 | 1,820 | 400 | 1,820 |
| 2024-02-19 | 1,824 | 1,824 | 1,790 | 1,820 | 2,700 | 1,820 |
| 2024-02-16 | 1,811 | 1,832 | 1,811 | 1,832 | 400 | 1,832 |
| 2024-02-15 | 1,803 | 1,834 | 1,803 | 1,832 | 5,800 | 1,832 |
| 2024-02-14 | 1,811 | 1,821 | 1,803 | 1,803 | 1,500 | 1,803 |
| 2024-02-13 | 1,850 | 1,850 | 1,802 | 1,819 | 10,000 | 1,819 |
| 2024-02-09 | 1,872 | 1,889 | 1,872 | 1,885 | 3,700 | 1,885 |
| 2024-02-08 | 1,871 | 1,888 | 1,865 | 1,872 | 1,000 | 1,872 |
| 2024-02-07 | 1,862 | 1,869 | 1,862 | 1,869 | 2,000 | 1,869 |
| 2024-02-06 | 1,904 | 1,904 | 1,868 | 1,874 | 4,800 | 1,874 |
| 2024-02-05 | 1,854 | 1,864 | 1,852 | 1,864 | 8,200 | 1,864 |
| 2024-02-02 | 1,852 | 1,852 | 1,851 | 1,852 | 700 | 1,852 |
| 2024-02-01 | 1,865 | 1,865 | 1,852 | 1,852 | 600 | 1,852 |
| 2024-01-31 | - | - | - | 1,865 | - | 1,865 |
| 2024-01-30 | 1,878 | 1,897 | 1,855 | 1,865 | 9,200 | 1,865 |
| 2024-01-29 | 1,856 | 1,860 | 1,849 | 1,854 | 3,600 | 1,854 |
| 2024-01-26 | 1,893 | 1,893 | 1,852 | 1,859 | 1,500 | 1,859 |
| 2024-01-25 | 1,870 | 1,884 | 1,870 | 1,884 | 400 | 1,884 |
| 2024-01-24 | 1,851 | 1,870 | 1,848 | 1,868 | 1,200 | 1,868 |
| 2024-01-23 | 1,851 | 1,851 | 1,851 | 1,851 | 1,500 | 1,851 |
| 2024-01-22 | 1,851 | 1,868 | 1,851 | 1,851 | 800 | 1,851 |
| 2024-01-19 | 1,850 | 1,852 | 1,847 | 1,850 | 2,600 | 1,850 |
| 2024-01-18 | 1,850 | 1,870 | 1,850 | 1,870 | 600 | 1,870 |
| 2024-01-17 | 1,851 | 1,872 | 1,848 | 1,859 | 5,000 | 1,859 |
| 2024-01-16 | 1,870 | 1,892 | 1,855 | 1,855 | 700 | 1,855 |
| 2024-01-15 | 1,881 | 1,881 | 1,869 | 1,869 | 1,900 | 1,869 |
| 2024-01-12 | - | - | - | 1,891 | - | 1,891 |
| 2024-01-11 | 1,888 | 1,917 | 1,888 | 1,891 | 2,200 | 1,891 |
| 2024-01-10 | 1,905 | 1,915 | 1,905 | 1,915 | 200 | 1,915 |
| 2024-01-09 | 1,888 | 1,945 | 1,865 | 1,945 | 2,100 | 1,945 |
| 2024-01-05 | 1,889 | 1,889 | 1,889 | 1,889 | 400 | 1,889 |
| 2024-01-04 | - | - | - | 1,889 | - | 1,889 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
