6822 大井電気(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,400 | 3,400 | 3,350 | 3,390 | 18,000 | 33,900 |
| 1995-12-28 | 3,440 | 3,440 | 3,380 | 3,400 | 25,000 | 34,000 |
| 1995-12-27 | 3,360 | 3,440 | 3,310 | 3,440 | 124,000 | 34,400 |
| 1995-12-26 | 3,250 | 3,310 | 3,200 | 3,310 | 66,000 | 33,100 |
| 1995-12-25 | 3,350 | 3,350 | 3,260 | 3,260 | 44,000 | 32,600 |
| 1995-12-22 | 3,500 | 3,500 | 3,400 | 3,400 | 18,000 | 34,000 |
| 1995-12-21 | 3,510 | 3,580 | 3,500 | 3,550 | 148,000 | 35,500 |
| 1995-12-20 | 3,400 | 3,520 | 3,400 | 3,510 | 255,000 | 35,100 |
| 1995-12-19 | 3,310 | 3,360 | 3,300 | 3,350 | 63,000 | 33,500 |
| 1995-12-18 | 3,340 | 3,340 | 3,300 | 3,310 | 49,000 | 33,100 |
| 1995-12-15 | 3,320 | 3,350 | 3,250 | 3,350 | 77,000 | 33,500 |
| 1995-12-14 | 3,200 | 3,300 | 3,200 | 3,300 | 19,000 | 33,000 |
| 1995-12-13 | 3,200 | 3,220 | 3,170 | 3,190 | 10,000 | 31,900 |
| 1995-12-12 | 3,260 | 3,260 | 3,150 | 3,150 | 10,000 | 31,500 |
| 1995-12-11 | 3,300 | 3,300 | 3,250 | 3,250 | 9,000 | 32,500 |
| 1995-12-08 | 3,410 | 3,410 | 3,310 | 3,320 | 16,000 | 33,200 |
| 1995-12-07 | 3,420 | 3,430 | 3,350 | 3,430 | 33,000 | 34,300 |
| 1995-12-06 | 3,480 | 3,490 | 3,400 | 3,430 | 64,000 | 34,300 |
| 1995-12-05 | 3,450 | 3,480 | 3,310 | 3,480 | 124,000 | 34,800 |
| 1995-12-04 | 3,500 | 3,500 | 3,380 | 3,430 | 103,000 | 34,300 |
| 1995-12-01 | 3,340 | 3,500 | 3,290 | 3,500 | 357,000 | 35,000 |
| 1995-11-30 | 3,200 | 3,350 | 3,190 | 3,340 | 366,000 | 33,400 |
| 1995-11-29 | 3,130 | 3,170 | 3,100 | 3,160 | 131,000 | 31,600 |
| 1995-11-28 | 3,010 | 3,100 | 3,010 | 3,100 | 66,000 | 31,000 |
| 1995-11-27 | 3,000 | 3,030 | 3,000 | 3,030 | 14,000 | 30,300 |
| 1995-11-24 | 3,080 | 3,080 | 2,980 | 2,980 | 23,000 | 29,800 |
| 1995-11-22 | 3,130 | 3,130 | 3,050 | 3,090 | 36,000 | 30,900 |
| 1995-11-21 | 3,130 | 3,140 | 3,050 | 3,050 | 56,000 | 30,500 |
| 1995-11-20 | 3,100 | 3,150 | 3,100 | 3,130 | 106,000 | 31,300 |
| 1995-11-17 | 3,000 | 3,130 | 3,000 | 3,110 | 113,000 | 31,100 |
| 1995-11-16 | 3,010 | 3,010 | 2,970 | 3,000 | 16,000 | 30,000 |
| 1995-11-15 | 3,060 | 3,060 | 2,960 | 3,000 | 67,000 | 30,000 |
| 1995-11-14 | 3,020 | 3,060 | 3,010 | 3,060 | 68,000 | 30,600 |
| 1995-11-13 | 3,120 | 3,120 | 3,030 | 3,080 | 38,000 | 30,800 |
| 1995-11-10 | 3,170 | 3,170 | 3,100 | 3,120 | 67,000 | 31,200 |
| 1995-11-09 | 3,130 | 3,200 | 3,100 | 3,180 | 338,000 | 31,800 |
| 1995-11-08 | 3,120 | 3,160 | 3,080 | 3,110 | 404,000 | 31,100 |
| 1995-11-07 | 3,040 | 3,180 | 3,000 | 3,150 | 542,000 | 31,500 |
| 1995-11-06 | 3,030 | 3,070 | 2,980 | 3,020 | 375,000 | 30,200 |
| 1995-11-02 | 2,840 | 2,990 | 2,840 | 2,990 | 97,000 | 29,900 |
| 1995-11-01 | 2,830 | 2,880 | 2,800 | 2,850 | 26,000 | 28,500 |
| 1995-10-31 | 2,880 | 2,880 | 2,820 | 2,860 | 5,000 | 28,600 |
| 1995-10-30 | 2,800 | 2,880 | 2,800 | 2,880 | 5,000 | 28,800 |
| 1995-10-27 | 2,800 | 2,850 | 2,770 | 2,850 | 13,000 | 28,500 |
| 1995-10-26 | 2,860 | 2,860 | 2,800 | 2,820 | 32,000 | 28,200 |
| 1995-10-25 | 2,970 | 2,980 | 2,860 | 2,860 | 41,000 | 28,600 |
| 1995-10-24 | 3,030 | 3,030 | 2,960 | 2,990 | 89,000 | 29,900 |
| 1995-10-23 | 3,010 | 3,060 | 2,960 | 3,050 | 102,000 | 30,500 |
| 1995-10-20 | 2,910 | 3,070 | 2,880 | 3,010 | 321,000 | 30,100 |
| 1995-10-19 | 2,840 | 2,900 | 2,840 | 2,840 | 34,000 | 28,400 |
| 1995-10-18 | 2,960 | 2,960 | 2,800 | 2,800 | 70,000 | 28,000 |
| 1995-10-17 | 2,940 | 2,990 | 2,900 | 2,900 | 105,000 | 29,000 |
| 1995-10-16 | 2,880 | 2,950 | 2,880 | 2,950 | 44,000 | 29,500 |
| 1995-10-13 | 2,820 | 2,930 | 2,800 | 2,880 | 106,000 | 28,800 |
| 1995-10-12 | 2,870 | 2,870 | 2,780 | 2,810 | 59,000 | 28,100 |
| 1995-10-11 | 2,980 | 2,980 | 2,870 | 2,870 | 77,000 | 28,700 |
| 1995-10-09 | 2,970 | 3,040 | 2,940 | 2,980 | 406,000 | 29,800 |
| 1995-10-06 | 2,950 | 2,980 | 2,920 | 2,970 | 400,000 | 29,700 |
| 1995-10-05 | 2,800 | 2,910 | 2,770 | 2,910 | 251,000 | 29,100 |
| 1995-10-04 | 2,730 | 2,790 | 2,730 | 2,790 | 50,000 | 27,900 |
| 1995-10-03 | 2,770 | 2,770 | 2,700 | 2,720 | 25,000 | 27,200 |
| 1995-10-02 | 2,720 | 2,780 | 2,710 | 2,770 | 14,000 | 27,700 |
| 1995-09-29 | 2,830 | 2,830 | 2,700 | 2,800 | 32,000 | 28,000 |
| 1995-09-28 | 2,830 | 2,850 | 2,760 | 2,800 | 62,000 | 28,000 |
| 1995-09-27 | 2,850 | 2,890 | 2,760 | 2,830 | 65,000 | 28,300 |
| 1995-09-26 | 2,600 | 2,820 | 2,590 | 2,820 | 135,000 | 28,200 |
| 1995-09-25 | 2,690 | 2,690 | 2,600 | 2,610 | 43,000 | 26,100 |
| 1995-09-22 | 2,600 | 2,650 | 2,550 | 2,650 | 23,000 | 26,500 |
| 1995-09-21 | 2,690 | 2,690 | 2,600 | 2,610 | 24,000 | 26,100 |
| 1995-09-20 | 2,800 | 2,800 | 2,670 | 2,700 | 30,000 | 27,000 |
| 1995-09-19 | 2,850 | 2,850 | 2,750 | 2,800 | 61,000 | 28,000 |
| 1995-09-18 | 2,930 | 2,940 | 2,840 | 2,840 | 36,000 | 28,400 |
| 1995-09-14 | 3,000 | 3,030 | 2,900 | 2,950 | 383,000 | 29,500 |
| 1995-09-13 | 2,850 | 2,980 | 2,850 | 2,980 | 553,000 | 29,800 |
| 1995-09-12 | 2,830 | 2,840 | 2,780 | 2,840 | 100,000 | 28,400 |
| 1995-09-11 | 2,850 | 2,860 | 2,810 | 2,830 | 81,000 | 28,300 |
| 1995-09-08 | 2,810 | 2,890 | 2,800 | 2,830 | 325,000 | 28,300 |
| 1995-09-07 | 2,790 | 2,800 | 2,780 | 2,780 | 99,000 | 27,800 |
| 1995-09-06 | 2,800 | 2,840 | 2,770 | 2,780 | 231,000 | 27,800 |
| 1995-09-05 | 2,690 | 2,800 | 2,600 | 2,760 | 267,000 | 27,600 |
| 1995-09-04 | 2,750 | 2,800 | 2,680 | 2,710 | 160,000 | 27,100 |
| 1995-09-01 | 2,740 | 2,860 | 2,650 | 2,750 | 716,000 | 27,500 |
| 1995-08-31 | 2,810 | 2,810 | 2,810 | 2,810 | 545,000 | 28,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
