6822 大井電気(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,520	1,520	1,490	1,490	13,000	14,900
1996-12-27	1,530	1,540	1,520	1,530	21,000	15,300
1996-12-26	1,530	1,530	1,530	1,530	3,000	15,300
1996-12-25	1,540	1,540	1,520	1,530	12,000	15,300
1996-12-24	1,560	1,560	1,500	1,550	15,000	15,500
1996-12-20	1,620	1,620	1,550	1,550	12,000	15,500
1996-12-19	1,660	1,660	1,660	1,660	2,000	16,600
1996-12-18	1,730	1,730	1,660	1,660	8,000	16,600
1996-12-17	1,750	1,750	1,700	1,730	13,000	17,300
1996-12-16	1,780	1,780	1,780	1,780	2,000	17,800
1996-12-13	1,820	1,820	1,780	1,780	2,000	17,800
1996-12-12	1,850	1,850	1,820	1,820	4,000	18,200
1996-12-11	1,880	1,880	1,850	1,850	17,000	18,500
1996-12-10	1,790	1,810	1,790	1,800	24,000	18,000
1996-12-09	1,760	1,770	1,750	1,770	10,000	17,700
1996-12-06	1,800	1,800	1,740	1,740	3,000	17,400
1996-12-05	1,800	1,800	1,800	1,800	10,000	18,000
1996-12-04	1,850	1,850	1,800	1,800	12,000	18,000
1996-12-03	1,930	1,930	1,880	1,880	6,000	18,800
1996-12-02	1,930	1,930	1,900	1,930	3,000	19,300
1996-11-29	1,950	1,950	1,950	1,950	1,000	19,500
1996-11-28	2,010	2,010	2,000	2,000	13,000	20,000
1996-11-27	2,050	2,050	2,040	2,040	12,000	20,400
1996-11-26	2,050	2,050	2,050	2,050	2,000	20,500
1996-11-25	2,040	2,040	2,040	2,040	1,000	20,400
1996-11-21	2,040	2,040	2,000	2,010	5,000	20,100
1996-11-20	2,080	2,080	2,050	2,080	22,000	20,800
1996-11-19	2,080	2,080	2,080	2,080	4,000	20,800
1996-11-18	2,090	2,100	2,080	2,090	14,000	20,900
1996-11-15	2,110	2,110	2,080	2,100	13,000	21,000
1996-11-14	2,090	2,100	2,080	2,100	9,000	21,000
1996-11-13	2,060	2,110	2,060	2,110	26,000	21,100
1996-11-12	2,050	2,060	2,050	2,050	17,000	20,500
1996-11-11	2,060	2,100	2,050	2,050	21,000	20,500
1996-11-08	2,060	2,060	2,040	2,050	25,000	20,500
1996-11-07	2,110	2,110	2,060	2,070	20,000	20,700
1996-11-06	2,050	2,080	2,050	2,080	21,000	20,800
1996-11-05	2,070	2,070	2,040	2,040	28,000	20,400
1996-11-01	2,040	2,060	2,030	2,060	15,000	20,600
1996-10-31	2,010	2,050	2,000	2,000	7,000	20,000
1996-10-30	2,000	2,050	1,980	2,000	21,000	20,000
1996-10-29	2,050	2,050	2,000	2,000	21,000	20,000
1996-10-28	2,050	2,050	2,050	2,050	5,000	20,500
1996-10-25	2,060	2,060	2,030	2,050	24,000	20,500
1996-10-24	2,100	2,100	2,050	2,050	13,000	20,500
1996-10-23	2,190	2,190	2,110	2,110	6,000	21,100
1996-10-22	2,280	2,280	2,200	2,200	9,000	22,000
1996-10-21	2,300	2,300	2,300	2,300	3,000	23,000
1996-10-18	2,300	2,300	2,300	2,300	8,000	23,000
1996-10-17	2,310	2,320	2,300	2,310	24,000	23,100
1996-10-16	2,350	2,350	2,310	2,310	9,000	23,100
1996-10-15	2,350	2,350	2,310	2,350	19,000	23,500
1996-10-14	2,350	2,360	2,340	2,340	19,000	23,400
1996-10-11	2,340	2,350	2,330	2,350	21,000	23,500
1996-10-09	2,300	2,330	2,300	2,330	22,000	23,300
1996-10-08	2,380	2,380	2,310	2,310	20,000	23,100
1996-10-07	2,400	2,400	2,380	2,380	25,000	23,800
1996-10-04	2,400	2,400	2,380	2,400	23,000	24,000
1996-10-03	2,420	2,430	2,400	2,430	38,000	24,300
1996-10-02	2,410	2,420	2,390	2,400	24,000	24,000
1996-10-01	2,450	2,460	2,410	2,430	30,000	24,300
1996-09-30	2,480	2,500	2,460	2,500	29,000	25,000
1996-09-27	2,440	2,490	2,440	2,480	100,000	24,800
1996-09-26	2,400	2,430	2,380	2,420	34,000	24,200
1996-09-25	2,400	2,420	2,380	2,400	36,000	24,000
1996-09-24	2,410	2,420	2,380	2,380	15,000	23,800
1996-09-20	2,380	2,420	2,370	2,380	21,000	23,800
1996-09-19	2,380	2,380	2,370	2,370	19,000	23,700
1996-09-18	2,370	2,400	2,370	2,390	43,000	23,900
1996-09-17	2,400	2,420	2,400	2,410	14,000	24,100
1996-09-13	2,400	2,430	2,390	2,420	29,000	24,200
1996-09-12	2,390	2,410	2,380	2,400	71,000	24,000
1996-09-11	2,380	2,400	2,360	2,400	45,000	24,000
1996-09-10	2,370	2,400	2,350	2,400	62,000	24,000
1996-09-09	2,400	2,400	2,350	2,370	51,000	23,700
1996-09-06	2,420	2,420	2,360	2,400	33,000	24,000
1996-09-05	2,500	2,500	2,380	2,400	102,000	24,000
1996-09-04	2,410	2,470	2,390	2,460	175,000	24,600
1996-09-03	2,280	2,370	2,280	2,370	158,000	23,700
1996-09-02	2,300	2,300	2,250	2,280	27,000	22,800
1996-08-30	2,290	2,320	2,270	2,320	122,000	23,200
1996-08-29	2,250	2,310	2,250	2,300	78,000	23,000
1996-08-28	2,230	2,270	2,230	2,270	18,000	22,700
1996-08-27	2,240	2,240	2,190	2,190	17,000	21,900
1996-08-26	2,290	2,290	2,250	2,250	7,000	22,500
1996-08-23	2,250	2,330	2,250	2,300	115,000	23,000
1996-08-22	2,050	2,190	2,050	2,170	29,000	21,700
1996-08-21	2,030	2,050	2,030	2,050	6,000	20,500
1996-08-20	2,060	2,060	2,020	2,020	15,000	20,200
1996-08-19	2,080	2,080	2,030	2,060	45,000	20,600
1996-08-16	2,080	2,080	2,060	2,060	19,000	20,600
1996-08-15	2,020	2,080	2,020	2,080	21,000	20,800
1996-08-14	1,990	2,000	1,970	2,000	22,000	20,000
1996-08-13	2,000	2,000	1,980	1,990	3,000	19,900
1996-08-12	2,010	2,020	2,000	2,020	20,000	20,200
1996-08-09	2,000	2,030	2,000	2,020	14,000	20,200
1996-08-08	2,030	2,030	2,020	2,030	15,000	20,300
1996-08-07	2,070	2,070	2,030	2,030	14,000	20,300
1996-08-06	2,110	2,110	2,060	2,070	13,000	20,700
1996-08-05	2,120	2,130	2,120	2,120	5,000	21,200
1996-08-02	2,100	2,130	2,090	2,130	15,000	21,300
1996-08-01	2,090	2,090	2,060	2,090	6,000	20,900
1996-07-31	2,110	2,120	2,110	2,120	6,000	21,200
1996-07-30	2,170	2,170	2,160	2,160	5,000	21,600
1996-07-29	2,200	2,220	2,190	2,200	16,000	22,000
1996-07-26	2,200	2,200	2,200	2,200	2,000	22,000
1996-07-25	2,160	2,200	2,160	2,200	3,000	22,000
1996-07-24	2,220	2,220	2,160	2,200	10,000	22,000
1996-07-23	2,240	2,240	2,220	2,230	4,000	22,300
1996-07-22	2,250	2,250	2,150	2,250	6,000	22,500
1996-07-19	2,250	2,250	2,230	2,250	10,000	22,500
1996-07-18	2,210	2,230	2,190	2,230	35,000	22,300
1996-07-17	2,230	2,240	2,220	2,230	11,000	22,300
1996-07-16	2,260	2,270	2,250	2,270	7,000	22,700
1996-07-15	2,300	2,300	2,280	2,280	7,000	22,800
1996-07-12	2,300	2,310	2,300	2,310	7,000	23,100
1996-07-11	2,290	2,330	2,290	2,300	7,000	23,000
1996-07-10	2,300	2,320	2,300	2,300	10,000	23,000
1996-07-09	2,350	2,350	2,350	2,350	2,000	23,500
1996-07-08	2,410	2,410	2,370	2,380	7,000	23,800
1996-07-05	2,420	2,420	2,400	2,420	8,000	24,200
1996-07-04	2,400	2,420	2,400	2,420	10,000	24,200
1996-07-03	2,370	2,400	2,370	2,400	16,000	24,000
1996-07-02	2,380	2,390	2,370	2,380	20,000	23,800
1996-07-01	2,360	2,370	2,350	2,360	20,000	23,600
1996-06-28	2,340	2,350	2,340	2,350	5,000	23,500
1996-06-27	2,360	2,360	2,340	2,340	2,000	23,400
1996-06-26	2,350	2,350	2,310	2,310	10,000	23,100
1996-06-25	2,340	2,340	2,300	2,300	13,000	23,000
1996-06-24	2,360	2,360	2,320	2,320	7,000	23,200
1996-06-21	2,360	2,360	2,310	2,320	10,000	23,200
1996-06-20	2,360	2,360	2,360	2,360	5,000	23,600
1996-06-19	2,380	2,400	2,360	2,360	16,000	23,600
1996-06-18	2,400	2,400	2,390	2,400	12,000	24,000
1996-06-17	2,370	2,420	2,350	2,420	29,000	24,200
1996-06-14	2,200	2,320	2,200	2,300	65,000	23,000
1996-06-13	2,200	2,200	2,160	2,180	12,000	21,800
1996-06-12	2,130	2,210	2,130	2,210	17,000	22,100
1996-06-11	2,120	2,150	2,120	2,130	23,000	21,300
1996-06-10	2,110	2,120	2,110	2,120	6,000	21,200
1996-06-07	2,110	2,120	2,100	2,110	9,000	21,100
1996-06-06	2,150	2,180	2,150	2,150	11,000	21,500
1996-06-05	2,110	2,160	2,110	2,150	11,000	21,500
1996-06-04	2,090	2,100	2,050	2,080	28,000	20,800
1996-06-03	2,240	2,240	2,100	2,100	23,000	21,000
1996-05-31	2,360	2,360	2,280	2,280	19,000	22,800
1996-05-30	2,450	2,450	2,400	2,400	14,000	24,000
1996-05-29	2,500	2,500	2,500	2,500	2,000	25,000
1996-05-22	2,560	2,560	2,540	2,560	6,000	25,600
1996-05-21	2,590	2,590	2,570	2,570	3,000	25,700
1996-05-20	2,540	2,600	2,540	2,600	22,000	26,000
1996-05-17	2,550	2,550	2,550	2,550	1,000	25,500
1996-05-16	2,560	2,560	2,550	2,560	6,000	25,600
1996-05-15	2,580	2,600	2,560	2,560	12,000	25,600
1996-05-14	2,500	2,540	2,500	2,540	4,000	25,400
1996-05-13	2,550	2,560	2,550	2,560	23,000	25,600
1996-05-10	2,570	2,570	2,570	2,570	3,000	25,700
1996-05-09	2,580	2,600	2,570	2,570	22,000	25,700
1996-05-08	2,520	2,570	2,520	2,570	26,000	25,700
1996-05-07	2,570	2,570	2,470	2,550	6,000	25,500
1996-05-02	2,570	2,570	2,570	2,570	1,000	25,700
1996-05-01	2,570	2,580	2,550	2,580	18,000	25,800
1996-04-30	2,590	2,590	2,560	2,570	23,000	25,700
1996-04-26	2,480	2,590	2,480	2,590	26,000	25,900
1996-04-25	2,540	2,540	2,460	2,460	18,000	24,600
1996-04-24	2,400	2,410	2,400	2,410	21,000	24,100
1996-04-23	2,460	2,460	2,420	2,450	14,000	24,500
1996-04-22	2,490	2,490	2,460	2,460	4,000	24,600
1996-04-19	2,480	2,500	2,460	2,490	22,000	24,900
1996-04-18	2,480	2,480	2,460	2,460	4,000	24,600
1996-04-17	2,490	2,500	2,480	2,500	11,000	25,000
1996-04-16	2,460	2,480	2,460	2,480	2,000	24,800
1996-04-15	2,500	2,500	2,500	2,500	2,000	25,000
1996-04-12	2,500	2,500	2,440	2,500	35,000	25,000
1996-04-11	2,570	2,570	2,430	2,500	27,000	25,000
1996-04-10	2,600	2,600	2,520	2,580	28,000	25,800
1996-04-09	2,630	2,630	2,560	2,560	32,000	25,600
1996-04-08	2,610	2,650	2,600	2,630	46,000	26,300
1996-04-05	2,490	2,680	2,490	2,680	82,000	26,800
1996-04-04	2,500	2,500	2,450	2,460	33,000	24,600
1996-04-03	2,500	2,520	2,480	2,500	10,000	25,000
1996-04-02	2,540	2,550	2,450	2,540	59,000	25,400
1996-04-01	2,370	2,560	2,370	2,540	64,000	25,400
1996-03-29	2,350	2,350	2,290	2,330	44,000	23,300
1996-03-28	2,310	2,350	2,270	2,290	27,000	22,900
1996-03-27	2,270	2,330	2,270	2,330	13,000	23,300
1996-03-26	2,340	2,340	2,270	2,270	34,000	22,700
1996-03-25	2,380	2,380	2,250	2,380	95,000	23,800
1996-03-22	2,520	2,520	2,500	2,500	4,000	25,000
1996-03-21	2,540	2,540	2,540	2,540	1,000	25,400
1996-03-19	2,590	2,590	2,580	2,580	26,000	25,800
1996-03-18	2,650	2,670	2,600	2,640	22,000	26,400
1996-03-15	2,650	2,650	2,650	2,650	5,000	26,500
1996-03-14	2,710	2,710	2,650	2,690	28,000	26,900
1996-03-13	2,810	2,810	2,750	2,750	6,000	27,500
1996-03-12	2,880	2,880	2,810	2,810	19,000	28,100
1996-03-11	2,890	2,890	2,850	2,880	13,000	28,800
1996-03-08	2,880	2,940	2,880	2,940	4,000	29,400
1996-03-04	3,000	3,000	2,980	2,990	13,000	29,900
1996-03-01	2,990	3,000	2,980	3,000	18,000	30,000
1996-02-29	2,960	2,960	2,960	2,960	4,000	29,600
1996-02-28	2,870	2,880	2,870	2,880	4,000	28,800
1996-02-27	2,850	2,880	2,850	2,850	35,000	28,500
1996-02-26	2,850	2,880	2,850	2,850	77,000	28,500
1996-02-23	2,870	2,880	2,790	2,800	27,000	28,000
1996-02-22	2,970	2,970	2,900	2,900	7,000	29,000
1996-02-20	3,040	3,040	2,930	3,040	4,000	30,400
1996-02-15	3,060	3,060	3,020	3,060	4,000	30,600
1996-02-14	3,050	3,070	3,020	3,070	11,000	30,700
1996-02-13	3,030	3,070	3,030	3,050	3,000	30,500
1996-02-09	3,090	3,100	3,090	3,090	35,000	30,900
1996-02-08	3,080	3,100	3,080	3,080	17,000	30,800
1996-02-07	3,020	3,120	3,020	3,120	8,000	31,200
1996-02-06	3,190	3,190	3,150	3,170	14,000	31,700
1996-02-05	3,200	3,200	3,180	3,180	13,000	31,800
1996-02-02	3,190	3,190	3,190	3,190	1,000	31,900
1996-02-01	3,220	3,220	3,200	3,200	10,000	32,000
1996-01-31	3,250	3,250	3,220	3,220	13,000	32,200
1996-01-30	3,280	3,280	3,250	3,250	14,000	32,500
1996-01-29	3,300	3,300	3,300	3,300	3,000	33,000
1996-01-26	3,210	3,290	3,210	3,290	5,000	32,900
1996-01-25	3,210	3,240	3,210	3,240	17,000	32,400
1996-01-24	3,260	3,260	3,210	3,210	2,000	32,100
1996-01-23	3,290	3,290	3,240	3,270	14,000	32,700
1996-01-22	3,300	3,300	3,250	3,290	19,000	32,900
1996-01-19	3,250	3,320	3,250	3,300	18,000	33,000
1996-01-18	3,250	3,300	3,250	3,300	7,000	33,000
1996-01-17	3,390	3,390	3,300	3,350	9,000	33,500
1996-01-16	3,360	3,390	3,360	3,360	5,000	33,600
1996-01-12	3,450	3,450	3,380	3,380	18,000	33,800
1996-01-11	3,400	3,450	3,380	3,450	21,000	34,500
1996-01-10	3,410	3,420	3,360	3,420	27,000	34,200
1996-01-09	3,400	3,440	3,400	3,400	43,000	34,000
1996-01-08	3,480	3,480	3,400	3,400	3,000	34,000
1996-01-05	3,460	3,490	3,450	3,490	37,000	34,900
1996-01-04	3,390	3,470	3,390	3,470	32,000	34,700

分割・併合履歴： [2018-09-26]1株→0.1株