6822 大井電気(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-262,1622,1752,0832,1721,9002,172
2021-11-252,0862,1802,0522,1804,5002,180
2021-11-242,0942,0942,0522,0699002,069
2021-11-222,0452,0952,0202,0954,9002,095
2021-11-192,0762,0902,0462,0682,5002,068
2021-11-182,0992,0992,0422,0953,7002,095
2021-11-172,1292,1292,0892,0991,1002,099
2021-11-162,1012,1502,0812,1371,6002,137
2021-11-152,0742,1802,0692,1011,9002,101
2021-11-122,0892,1052,0882,0951,0002,095
2021-11-112,1472,1472,0892,0893,8002,089
2021-11-102,1812,1982,1272,1551,5002,155
2021-11-092,1912,2202,1002,1784,0002,178
2021-11-082,2002,2092,2002,2092002,209
2021-11-052,1552,2092,1542,1881,6002,188
2021-11-042,2002,2002,1242,1552,6002,155
2021-11-022,2082,2102,2082,2104002,210
2021-11-012,2382,2382,1672,2053,1002,205
2021-10-292,2142,2982,1002,2387,1002,238
2021-10-282,2002,3002,1992,21510,9002,215
2021-10-272,4452,4452,4242,4241,1002,424
2021-10-262,4202,4452,4002,4451,1002,445
2021-10-252,4102,4102,4102,4102002,410
2021-10-222,4232,4232,3842,4107002,410
2021-10-212,3902,4232,3902,4233002,423
2021-10-202,4002,4102,4002,4036002,403
2021-10-192,4152,4452,4152,4451,0002,445
2021-10-182,4732,4732,4302,4536002,453
2021-10-152,4002,4652,3782,4504,2002,450
2021-10-14---2,487-2,487
2021-10-132,4452,4872,4452,4876002,487
2021-10-122,4272,4552,4202,4211,3002,421
2021-10-112,4742,4752,4312,4441,3002,444
2021-10-082,5122,5122,4752,4754002,475
2021-10-072,5162,5162,4522,4911,3002,491
2021-10-062,4202,5822,4202,5174,9002,517
2021-10-052,3872,4502,3812,4209002,420
2021-10-04---2,421-2,421
2021-10-012,4612,4612,4212,4216002,421
2021-09-302,2582,4742,2582,4746,7002,474
2021-09-29---2,358-2,358
2021-09-282,3182,3582,2972,3584,0002,358
2021-09-272,2962,3502,2872,3183,2002,318
2021-09-242,3972,3972,3662,3863002,386
2021-09-222,4062,4062,3552,3552,2002,355
2021-09-212,3792,3792,3562,3569002,356
2021-09-172,3782,4102,3752,4101,6002,410
2021-09-162,4002,4002,4002,4001002,400
2021-09-152,4242,4242,3992,4179002,417
2021-09-142,4242,4242,4242,4241002,424
2021-09-132,4552,4552,3942,4201,1002,420
2021-09-102,3982,3982,3982,3982002,398
2021-09-092,3922,3922,3852,3921,5002,392
2021-09-082,4002,4002,3922,3926002,392
2021-09-072,4742,4742,3782,3957002,395
2021-09-06---2,461-2,461
2021-09-032,4612,4612,4612,4611002,461
2021-09-022,4522,4522,4442,4444002,444
2021-09-012,4572,4572,4482,4521,2002,452
2021-08-312,4442,4802,4442,4804002,480
2021-08-302,4722,4722,4182,4185002,418
2021-08-272,4792,4802,4792,4807002,480
2021-08-262,3962,5002,3952,4341,7002,434
2021-08-252,4052,4052,3962,3962002,396
2021-08-242,4082,4082,3152,3556002,355
2021-08-232,2622,3622,2622,3629002,362
2021-08-202,2902,2902,2802,2807002,280
2021-08-192,2962,2962,2962,2961002,296
2021-08-182,2902,2912,2902,2913002,291
2021-08-172,2972,3292,2862,3291,3002,329
2021-08-162,3262,3332,3002,3002,5002,300
2021-08-132,3412,3602,3402,3546002,354
2021-08-122,3952,3952,3692,3701,3002,370
2021-08-112,3552,3552,3252,3452,0002,345
2021-08-102,3552,3552,3502,3505002,350
2021-08-062,3802,3802,3502,3551,0002,355
2021-08-052,4002,4002,3862,3861,0002,386
2021-08-042,4202,4202,4002,4009002,400
2021-08-032,4062,4162,4002,4061,4002,406
2021-08-022,4072,4162,4002,4111,9002,411
2021-07-302,4272,4492,4202,4491,4002,449
2021-07-292,4442,5062,4442,4651,6002,465
2021-07-282,4952,5102,4672,4671,4002,467
2021-07-272,4852,4902,4712,4892,2002,489
2021-07-262,5002,5002,4672,4782,0002,478
2021-07-212,5432,5432,4912,4911,0002,491
2021-07-202,5052,5052,4772,4932,6002,493
2021-07-192,5162,5212,5102,5176002,517
2021-07-162,5502,5502,5502,5505002,550
2021-07-152,5492,5492,5492,5491002,549
2021-07-142,5192,5552,5192,5492,4002,549
2021-07-132,5452,5502,5222,5501,2002,550
2021-07-122,5312,5402,5312,5407002,540
2021-07-092,5372,5372,5002,5311,3002,531
2021-07-082,5352,5392,5352,5397002,539
2021-07-072,5612,5612,5512,5516002,551
2021-07-062,5702,5882,5612,5611,8002,561
2021-07-052,5552,5832,5552,5835002,583
2021-07-022,5852,5852,5792,5858002,585
2021-07-01---2,578-2,578
2021-06-302,5802,6102,5612,5781,0002,578
2021-06-292,5842,5842,5802,5805002,580
2021-06-282,5762,5822,5212,5743,1002,574
2021-06-252,6502,6502,5652,5651,3002,565
2021-06-242,5672,6042,5672,6036002,603
2021-06-232,6102,6102,5852,5852002,585
2021-06-222,5562,5882,5562,5785002,578
2021-06-212,5702,5702,5462,5465002,546
2021-06-182,6122,6152,5852,5851,5002,585
2021-06-172,5902,5912,5872,5871,1002,587
2021-06-162,6032,6032,5952,5952002,595
2021-06-152,5952,5952,5952,5951002,595
2021-06-142,5962,5982,5942,5984002,598
2021-06-112,5932,5932,5932,5931002,593
2021-06-102,5982,6002,5942,5946002,594
2021-06-09---2,568-2,568
2021-06-082,5662,5682,5662,5682002,568
2021-06-072,5622,5622,5622,5621002,562
2021-06-042,5472,5672,5402,5451,7002,545
2021-06-032,5502,5502,5452,5464002,546
2021-06-022,5852,5852,5412,5455002,545
2021-06-012,5842,5842,5842,5842002,584
2021-05-312,6232,6232,6232,6231002,623
2021-05-282,5712,6102,5712,6001,7002,600
2021-05-272,5902,6042,5792,6041,0002,604
2021-05-262,6002,6002,5622,5831,0002,583
2021-05-252,5442,5802,5442,5801,3002,580
2021-05-242,6102,6102,5292,5293,3002,529
2021-05-212,5822,5822,5292,5601,9002,560
2021-05-202,5112,5512,5112,5328002,532
2021-05-192,5412,5412,5052,5101,3002,510
2021-05-182,5202,5402,5202,5398002,539
2021-05-172,5972,5972,5402,5412,6002,541
2021-05-142,6402,6432,5842,5844,3002,584
2021-05-132,6992,7102,6222,6409,7002,640
2021-05-122,6412,6802,6352,6783,5002,678
2021-05-112,6402,6412,6002,6412,6002,641
2021-05-102,6412,6692,6362,6452,9002,645
2021-05-072,6152,6272,6072,6277002,627
2021-05-062,6002,6352,5912,6126,1002,612
2021-04-302,6182,6262,5972,6072,9002,607
2021-04-282,5972,6182,5972,6186002,618
2021-04-272,6002,6132,5972,5971,4002,597
2021-04-262,6012,6302,5902,6001,4002,600
2021-04-232,6552,6552,5992,6003,0002,600
2021-04-222,6452,6552,6212,6477,3002,647
2021-04-212,5892,5892,5702,5717002,571
2021-04-202,5902,6012,5882,6016002,601
2021-04-192,5972,6092,5852,5882,4002,588
2021-04-162,5842,6092,5772,5914,6002,591
2021-04-152,6002,6002,5612,5801,6002,580
2021-04-142,5832,5902,5782,5785002,578
2021-04-132,5802,6002,5802,5902,2002,590
2021-04-122,5902,5902,5802,5806002,580
2021-04-092,5812,6002,5802,5902,7002,590
2021-04-082,5932,6022,5802,5813,9002,581
2021-04-072,5962,6102,5962,6089002,608
2021-04-062,6282,6502,5902,6093,8002,609
2021-04-052,6452,6692,6262,6262,9002,626
2021-04-022,6232,7502,6102,6466,6002,646
2021-04-012,6222,6222,5722,5822,3002,582
2021-03-312,6012,6392,6002,6303,5002,630
2021-03-302,6202,6202,6102,6107002,610
2021-03-292,5982,6292,5822,6292,2002,629
2021-03-262,5892,6052,5582,59814,4002,598
2021-03-252,6102,6102,5982,6052,2002,605
2021-03-242,6372,6372,6092,6101,4002,610
2021-03-232,6742,6742,6332,6401,5002,640
2021-03-222,6502,6752,6282,6751,6002,675
2021-03-192,6222,6772,6222,6751,4002,675
2021-03-182,6402,6652,6342,6341,2002,634
2021-03-172,6382,6402,6232,6402,6002,640
2021-03-162,6372,6802,6302,6382,7002,638
2021-03-152,6102,6152,6012,6156002,615
2021-03-122,6102,6212,6002,6103,2002,610
2021-03-112,6212,6212,6212,6211002,621
2021-03-102,6302,6302,6112,6141,6002,614
2021-03-092,6282,6552,6282,6302,0002,630
2021-03-082,6372,6782,6372,6781,0002,678
2021-03-052,6442,6592,6092,6112,0002,611
2021-03-042,6632,6802,6042,6441,4002,644
2021-03-032,6382,6672,6372,6677002,667
2021-03-022,6582,6602,6212,6281,9002,628
2021-03-012,6622,6622,6472,6509002,650
2021-02-262,6502,7002,6052,7002,1002,700
2021-02-252,6602,7092,6602,7009002,700
2021-02-242,6692,6692,6402,6551,3002,655
2021-02-222,6682,6802,6682,6717002,671
2021-02-192,6682,6682,6682,6681002,668
2021-02-182,6672,6992,6672,6992002,699
2021-02-172,7002,7002,7002,7002002,700
2021-02-162,7002,7192,6802,7193,2002,719
2021-02-152,7002,7252,6902,7008002,700
2021-02-122,7002,7002,6882,7001,3002,700
2021-02-102,6892,7002,6862,6941,5002,694
2021-02-092,6702,7382,6702,6801,8002,680
2021-02-082,6602,6602,6282,6605,1002,660
2021-02-052,7802,7892,7472,7801,8002,780
2021-02-04---2,760-2,760
2021-02-032,7892,7892,7332,7608002,760
2021-02-022,7402,7592,7402,7573002,757
2021-02-012,7002,7002,7002,7001002,700
2021-01-292,6812,7192,6812,7191,4002,719
2021-01-282,7102,7702,7102,7181,0002,718
2021-01-272,7802,7802,7772,7778002,777
2021-01-262,7782,7902,7782,7808002,780
2021-01-252,7742,7882,7742,7775002,777
2021-01-222,7742,7742,7332,7337002,733
2021-01-212,7152,7482,7132,7486002,748
2021-01-202,7372,7372,6522,7091,1002,709
2021-01-192,6692,7102,6672,7105002,710
2021-01-182,7002,7002,6422,6708002,670
2021-01-152,7092,7102,7002,7006002,700
2021-01-142,7172,7172,6902,6908002,690
2021-01-132,7472,7472,7002,7001,2002,700
2021-01-122,6852,7062,6852,7064002,706
2021-01-082,6422,6862,6422,6862002,686
2021-01-072,6432,6812,6432,6611,0002,661
2021-01-062,6892,6892,6422,6421,3002,642
2021-01-052,6502,7472,6172,6968002,696
2021-01-042,7052,7102,6542,6671,0002,667

分割・併合履歴 : [2018-09-26]1株→0.1株