6822 大井電気(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,5852,6202,5852,6206002,620
2022-09-272,5712,6352,5712,6102,0002,610
2022-09-262,5772,5932,5772,5856002,585
2022-09-222,6142,6142,5832,6073002,607
2022-09-212,6302,6582,5992,6232,2002,623
2022-09-202,5802,5992,5802,5992002,599
2022-09-162,6072,6072,5752,6002,3002,600
2022-09-152,5632,5902,5632,5771,9002,577
2022-09-142,5792,5792,5572,5573002,557
2022-09-13---2,629-2,629
2022-09-122,5392,6292,5392,6291,9002,629
2022-09-092,5482,5482,5442,5443002,544
2022-09-082,5502,5902,5432,5703,5002,570
2022-09-072,5492,5492,5492,5491002,549
2022-09-062,5522,5542,5522,5542002,554
2022-09-05---2,550-2,550
2022-09-022,5322,5502,5142,5509002,550
2022-09-012,5702,5702,5302,5405002,540
2022-08-312,5532,5982,5532,5987002,598
2022-08-302,5902,5902,5902,5902002,590
2022-08-292,5722,5722,5492,5491,1002,549
2022-08-262,5802,6002,5722,5728002,572
2022-08-252,5552,5662,5552,5663002,566
2022-08-242,5112,5592,5112,5409002,540
2022-08-232,5492,5492,5492,5491002,549
2022-08-22---2,558-2,558
2022-08-192,5222,5582,5222,5587002,558
2022-08-182,5632,5632,5602,5602002,560
2022-08-172,5492,5632,5002,5632,8002,563
2022-08-16---2,549-2,549
2022-08-152,5502,5532,5012,5491,3002,549
2022-08-122,5112,5782,5102,5531,6002,553
2022-08-10---2,550-2,550
2022-08-092,5132,5612,5132,5504002,550
2022-08-08---2,545-2,545
2022-08-05---2,545-2,545
2022-08-04---2,545-2,545
2022-08-032,4972,5452,4972,5459002,545
2022-08-02---2,547-2,547
2022-08-01---2,547-2,547
2022-07-292,5182,5482,5182,5474002,547
2022-07-282,5152,5472,5152,5451,7002,545
2022-07-272,5362,5722,5192,5642,2002,564
2022-07-262,5292,5362,5252,5367002,536
2022-07-252,4832,5272,4832,5115002,511
2022-07-222,5552,5552,4652,5249002,524
2022-07-212,5412,5412,5412,5411002,541
2022-07-202,5152,5412,5152,5411,4002,541
2022-07-192,5202,5202,5152,5153002,515
2022-07-15---2,550-2,550
2022-07-142,5502,5502,5502,5501002,550
2022-07-132,5302,5872,4502,5701,9002,570
2022-07-12---2,600-2,600
2022-07-11---2,600-2,600
2022-07-08---2,600-2,600
2022-07-07---2,600-2,600
2022-07-06---2,600-2,600
2022-07-05---2,600-2,600
2022-07-042,6552,6552,5612,6008002,600
2022-07-012,6552,6552,6552,6552002,655
2022-06-302,5182,6752,5182,6754,8002,675
2022-06-29---2,568-2,568
2022-06-282,5302,5882,5302,5688002,568
2022-06-272,5792,5792,5442,5694002,569
2022-06-242,5052,5802,5052,5793,7002,579
2022-06-23---2,499-2,499
2022-06-222,5412,5412,4722,4997002,499
2022-06-212,4422,5422,4422,5422,9002,542
2022-06-20---2,439-2,439
2022-06-172,4392,4392,4392,4391002,439
2022-06-162,4452,4502,4002,4507002,450
2022-06-15---2,439-2,439
2022-06-14---2,439-2,439
2022-06-13---2,439-2,439
2022-06-102,4382,4392,3882,4391,4002,439
2022-06-092,4992,4992,3532,4219,1002,421
2022-06-082,5012,5012,4632,4996002,499
2022-06-072,5012,5012,5012,5013002,501
2022-06-062,5272,5272,4502,5011,2002,501
2022-06-032,5282,5282,5282,5283002,528
2022-06-02---2,528-2,528
2022-06-01---2,528-2,528
2022-05-312,5002,5312,5002,5281,0002,528
2022-05-302,4902,5052,4902,4991,4002,499
2022-05-272,4982,4982,4512,4797002,479
2022-05-262,4992,4992,4522,4992,7002,499
2022-05-252,4782,4982,4712,4981,9002,498
2022-05-242,4932,4932,4592,4788002,478
2022-05-232,4422,4902,4402,4901,4002,490
2022-05-202,4642,4652,4292,4515002,451
2022-05-192,4402,4532,4402,4494002,449
2022-05-182,4252,4762,4252,4768002,476
2022-05-172,4302,4492,4302,4493002,449
2022-05-162,4312,4392,4292,4346002,434
2022-05-132,4112,4572,4112,4357002,435
2022-05-122,4122,4422,4122,4413002,441
2022-05-11---2,450-2,450
2022-05-102,4502,4502,4502,4501002,450
2022-05-092,4372,4692,4372,4695002,469
2022-05-06---2,472-2,472
2022-05-02---2,472-2,472
2022-04-282,4922,4922,4422,4724002,472
2022-04-272,4492,4742,4202,4741,0002,474
2022-04-262,3512,5022,3492,4997,1002,499
2022-04-252,3842,3882,3632,3881,1002,388
2022-04-222,3842,3852,3462,3851,3002,385
2022-04-212,3852,3862,3812,3864002,386
2022-04-202,3752,3862,3752,3867002,386
2022-04-192,3332,3752,3332,3753,4002,375
2022-04-182,3002,3892,2982,3831,7002,383
2022-04-15---2,374-2,374
2022-04-14---2,374-2,374
2022-04-132,3732,3742,3322,3746002,374
2022-04-122,3552,3752,3492,3738002,373
2022-04-11---2,393-2,393
2022-04-082,3572,3932,3492,3938002,393
2022-04-072,3972,3972,3972,3975002,397
2022-04-062,3572,3992,3572,3941,1002,394
2022-04-052,3992,3992,3562,3975002,397
2022-04-042,3192,3992,3192,3995002,399
2022-04-012,3842,3842,3492,3668002,366
2022-03-312,3992,4012,3692,4002,0002,400
2022-03-302,4002,4192,3602,4022,5002,402
2022-03-292,3802,4002,3802,4001,1002,400
2022-03-282,3942,3942,3942,3944002,394
2022-03-252,3942,3942,3942,3946002,394
2022-03-242,3682,3952,3682,3957002,395
2022-03-232,3962,3962,3462,3691,2002,369
2022-03-222,3742,3752,2492,3752,2002,375
2022-03-182,3442,3892,3442,3759002,375
2022-03-172,3492,3492,3192,3197002,319
2022-03-162,3452,3602,3452,3491,8002,349
2022-03-152,3212,3442,3192,3444002,344
2022-03-142,3352,3402,3312,3403002,340
2022-03-112,2902,3392,2902,3394002,339
2022-03-102,3432,3432,2812,3309002,330
2022-03-092,3402,3492,3182,3441,4002,344
2022-03-082,2892,3402,2702,3401,5002,340
2022-03-072,2842,3442,2842,3392,4002,339
2022-03-042,2982,3502,2982,3345,0002,334
2022-03-032,3102,3482,2602,3481,0002,348
2022-03-02---2,350-2,350
2022-03-012,3502,3502,3502,3501002,350
2022-02-282,3712,3902,3592,3901,1002,390
2022-02-252,3422,3542,2992,3321,8002,332
2022-02-242,3922,3922,3922,3921002,392
2022-02-222,3642,3642,3062,3421,6002,342
2022-02-212,3002,4102,3002,3703,6002,370
2022-02-182,3082,3082,1852,3012,5002,301
2022-02-172,3052,3242,3002,3082,0002,308
2022-02-162,3052,3182,2902,3186002,318
2022-02-152,2862,3202,2842,3192,0002,319
2022-02-142,3302,3302,3302,3301002,330
2022-02-102,3192,3312,2992,3301,0002,330
2022-02-092,3502,3502,3482,3482002,348
2022-02-082,3162,3352,3162,3355002,335
2022-02-072,3162,3222,2652,3221,0002,322
2022-02-042,3002,3002,2662,2663002,266
2022-02-032,2732,3202,2312,3181,3002,318
2022-02-022,3182,3472,3002,3131,1002,313
2022-02-01---2,349-2,349
2022-01-312,2752,3492,2752,3499002,349
2022-01-282,3252,3252,3252,3251002,325
2022-01-272,3432,3432,2792,3401,0002,340
2022-01-262,2852,3372,2852,3372,1002,337
2022-01-252,3422,3702,2962,3701,7002,370
2022-01-242,3362,3502,3362,3493002,349
2022-01-21---2,350-2,350
2022-01-202,3102,3502,3102,3507002,350
2022-01-192,3252,3682,3252,3688002,368
2022-01-182,3512,3512,3512,3512002,351
2022-01-17---2,351-2,351
2022-01-142,3212,3802,2902,3511,4002,351
2022-01-13---2,371-2,371
2022-01-122,3522,3712,3522,3714002,371
2022-01-112,2892,3342,2792,3318002,331
2022-01-072,3162,3162,3022,3022002,302
2022-01-062,3232,3422,3032,3348002,334
2022-01-052,3252,3502,3002,3501,8002,350
2022-01-042,3402,3402,3402,3401002,340

分割・併合履歴 : [2018-09-26]1株→0.1株