6822 大井電気(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-12-29 | 350 | 350 | 320 | 320 | 5,000 | 3,200 |
| 1997-12-26 | 355 | 355 | 351 | 351 | 8,000 | 3,510 |
| 1997-12-25 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1997-12-24 | 350 | 350 | 345 | 350 | 17,000 | 3,500 |
| 1997-12-22 | 350 | 350 | 349 | 350 | 12,000 | 3,500 |
| 1997-12-19 | 385 | 385 | 350 | 350 | 10,000 | 3,500 |
| 1997-12-18 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1997-12-17 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1997-12-16 | 390 | 390 | 390 | 390 | 18,000 | 3,900 |
| 1997-12-15 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1997-12-12 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1997-12-11 | 408 | 410 | 408 | 408 | 14,000 | 4,080 |
| 1997-12-10 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 1997-12-09 | 389 | 400 | 389 | 400 | 5,000 | 4,000 |
| 1997-12-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-12-05 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1997-12-04 | 410 | 410 | 398 | 398 | 4,000 | 3,980 |
| 1997-12-03 | 402 | 410 | 400 | 410 | 8,000 | 4,100 |
| 1997-12-02 | 392 | 392 | 392 | 392 | 3,000 | 3,920 |
| 1997-12-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-11-28 | 397 | 397 | 387 | 390 | 13,000 | 3,900 |
| 1997-11-27 | 397 | 401 | 397 | 401 | 12,000 | 4,010 |
| 1997-11-26 | 397 | 402 | 397 | 397 | 16,000 | 3,970 |
| 1997-11-25 | 397 | 397 | 397 | 397 | 11,000 | 3,970 |
| 1997-11-21 | 409 | 410 | 397 | 397 | 13,000 | 3,970 |
| 1997-11-20 | 397 | 412 | 397 | 412 | 11,000 | 4,120 |
| 1997-11-19 | 409 | 410 | 405 | 405 | 10,000 | 4,050 |
| 1997-11-18 | 410 | 410 | 401 | 410 | 19,000 | 4,100 |
| 1997-11-17 | 397 | 410 | 390 | 410 | 22,000 | 4,100 |
| 1997-11-14 | 401 | 401 | 397 | 397 | 13,000 | 3,970 |
| 1997-11-13 | 401 | 401 | 395 | 397 | 27,000 | 3,970 |
| 1997-11-12 | 424 | 424 | 400 | 408 | 27,000 | 4,080 |
| 1997-11-11 | 429 | 429 | 420 | 425 | 16,000 | 4,250 |
| 1997-11-10 | 420 | 429 | 415 | 429 | 31,000 | 4,290 |
| 1997-11-07 | 442 | 442 | 430 | 430 | 11,000 | 4,300 |
| 1997-11-06 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1997-11-05 | 453 | 461 | 440 | 440 | 8,000 | 4,400 |
| 1997-11-04 | 448 | 450 | 448 | 450 | 2,000 | 4,500 |
| 1997-10-31 | 446 | 446 | 445 | 445 | 3,000 | 4,450 |
| 1997-10-30 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-10-29 | 450 | 460 | 450 | 450 | 43,000 | 4,500 |
| 1997-10-28 | 440 | 445 | 440 | 445 | 10,000 | 4,450 |
| 1997-10-27 | 489 | 489 | 450 | 450 | 5,000 | 4,500 |
| 1997-10-24 | 494 | 494 | 490 | 490 | 9,000 | 4,900 |
| 1997-10-23 | 499 | 500 | 490 | 500 | 17,000 | 5,000 |
| 1997-10-22 | 478 | 510 | 478 | 500 | 36,000 | 5,000 |
| 1997-10-21 | 475 | 478 | 473 | 478 | 8,000 | 4,780 |
| 1997-10-20 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1997-10-17 | 480 | 480 | 470 | 470 | 20,000 | 4,700 |
| 1997-10-16 | 461 | 480 | 459 | 480 | 23,000 | 4,800 |
| 1997-10-15 | 449 | 455 | 435 | 455 | 34,000 | 4,550 |
| 1997-10-14 | 476 | 476 | 440 | 449 | 54,000 | 4,490 |
| 1997-10-13 | 450 | 510 | 450 | 475 | 113,000 | 4,750 |
| 1997-10-09 | 451 | 460 | 430 | 430 | 82,000 | 4,300 |
| 1997-10-08 | 409 | 430 | 397 | 430 | 68,000 | 4,300 |
| 1997-10-07 | 402 | 410 | 401 | 410 | 45,000 | 4,100 |
| 1997-10-06 | 400 | 405 | 399 | 400 | 55,000 | 4,000 |
| 1997-10-03 | 400 | 405 | 400 | 400 | 27,000 | 4,000 |
| 1997-10-02 | 414 | 414 | 400 | 400 | 24,000 | 4,000 |
| 1997-10-01 | 435 | 435 | 407 | 415 | 23,000 | 4,150 |
| 1997-09-30 | 430 | 440 | 430 | 435 | 13,000 | 4,350 |
| 1997-09-29 | 460 | 460 | 430 | 430 | 26,000 | 4,300 |
| 1997-09-26 | 466 | 466 | 465 | 465 | 5,000 | 4,650 |
| 1997-09-25 | 471 | 472 | 470 | 470 | 11,000 | 4,700 |
| 1997-09-24 | 495 | 500 | 480 | 480 | 65,000 | 4,800 |
| 1997-09-22 | 479 | 495 | 479 | 495 | 17,000 | 4,950 |
| 1997-09-19 | 482 | 483 | 480 | 480 | 22,000 | 4,800 |
| 1997-09-18 | 499 | 499 | 483 | 483 | 20,000 | 4,830 |
| 1997-09-17 | 516 | 516 | 500 | 500 | 31,000 | 5,000 |
| 1997-09-16 | 590 | 590 | 565 | 565 | 17,000 | 5,650 |
| 1997-09-12 | 609 | 609 | 591 | 596 | 28,000 | 5,960 |
| 1997-09-11 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-09-10 | 623 | 623 | 610 | 610 | 11,000 | 6,100 |
| 1997-09-09 | 622 | 623 | 620 | 623 | 5,000 | 6,230 |
| 1997-09-08 | 640 | 640 | 621 | 622 | 7,000 | 6,220 |
| 1997-09-05 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1997-09-04 | 652 | 652 | 650 | 650 | 13,000 | 6,500 |
| 1997-09-03 | 650 | 660 | 650 | 660 | 26,000 | 6,600 |
| 1997-09-02 | 651 | 651 | 650 | 650 | 6,000 | 6,500 |
| 1997-09-01 | 651 | 670 | 650 | 650 | 7,000 | 6,500 |
| 1997-08-29 | 675 | 675 | 666 | 666 | 3,000 | 6,660 |
| 1997-08-28 | 681 | 681 | 680 | 680 | 9,000 | 6,800 |
| 1997-08-27 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1997-08-26 | 690 | 691 | 690 | 691 | 9,000 | 6,910 |
| 1997-08-25 | 689 | 690 | 689 | 690 | 11,000 | 6,900 |
| 1997-08-22 | 700 | 700 | 690 | 690 | 23,000 | 6,900 |
| 1997-08-21 | 710 | 710 | 700 | 700 | 12,000 | 7,000 |
| 1997-08-20 | 719 | 720 | 710 | 715 | 10,000 | 7,150 |
| 1997-08-19 | 727 | 727 | 720 | 720 | 18,000 | 7,200 |
| 1997-08-18 | 722 | 729 | 722 | 727 | 14,000 | 7,270 |
| 1997-08-15 | 731 | 750 | 730 | 730 | 22,000 | 7,300 |
| 1997-08-14 | 700 | 730 | 700 | 730 | 29,000 | 7,300 |
| 1997-08-13 | 700 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1997-08-12 | 710 | 710 | 690 | 700 | 11,000 | 7,000 |
| 1997-08-11 | 710 | 710 | 701 | 710 | 3,000 | 7,100 |
| 1997-08-08 | 730 | 730 | 725 | 725 | 5,000 | 7,250 |
| 1997-08-07 | 736 | 736 | 725 | 730 | 16,000 | 7,300 |
| 1997-08-06 | 729 | 729 | 725 | 725 | 5,000 | 7,250 |
| 1997-08-05 | 736 | 736 | 711 | 730 | 31,000 | 7,300 |
| 1997-08-04 | 760 | 760 | 731 | 736 | 23,000 | 7,360 |
| 1997-08-01 | 778 | 780 | 760 | 760 | 19,000 | 7,600 |
| 1997-07-31 | 779 | 780 | 765 | 778 | 14,000 | 7,780 |
| 1997-07-29 | 780 | 780 | 770 | 780 | 15,000 | 7,800 |
| 1997-07-28 | 782 | 782 | 780 | 780 | 21,000 | 7,800 |
| 1997-07-25 | 779 | 783 | 779 | 783 | 23,000 | 7,830 |
| 1997-07-24 | 780 | 780 | 770 | 780 | 24,000 | 7,800 |
| 1997-07-23 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1997-07-22 | 800 | 800 | 751 | 780 | 27,000 | 7,800 |
| 1997-07-18 | 829 | 830 | 791 | 801 | 28,000 | 8,010 |
| 1997-07-17 | 838 | 840 | 805 | 829 | 32,000 | 8,290 |
| 1997-07-16 | 879 | 879 | 840 | 840 | 23,000 | 8,400 |
| 1997-07-15 | 888 | 900 | 879 | 880 | 67,000 | 8,800 |
| 1997-07-14 | 888 | 890 | 880 | 885 | 17,000 | 8,850 |
| 1997-07-11 | 887 | 888 | 875 | 880 | 17,000 | 8,800 |
| 1997-07-10 | 905 | 905 | 887 | 887 | 18,000 | 8,870 |
| 1997-07-09 | 910 | 910 | 902 | 905 | 22,000 | 9,050 |
| 1997-07-08 | 912 | 930 | 912 | 930 | 11,000 | 9,300 |
| 1997-07-07 | 939 | 939 | 911 | 911 | 9,000 | 9,110 |
| 1997-07-04 | 950 | 950 | 930 | 940 | 9,000 | 9,400 |
| 1997-07-03 | 960 | 971 | 950 | 970 | 17,000 | 9,700 |
| 1997-07-02 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1997-07-01 | 985 | 985 | 979 | 980 | 4,000 | 9,800 |
| 1997-06-30 | 979 | 980 | 979 | 979 | 10,000 | 9,790 |
| 1997-06-27 | 969 | 987 | 965 | 987 | 46,000 | 9,870 |
| 1997-06-26 | 981 | 981 | 970 | 979 | 13,000 | 9,790 |
| 1997-06-25 | 990 | 990 | 980 | 980 | 38,000 | 9,800 |
| 1997-06-24 | 1,000 | 1,000 | 990 | 995 | 17,000 | 9,950 |
| 1997-06-23 | 999 | 1,000 | 996 | 1,000 | 14,000 | 10,000 |
| 1997-06-20 | 1,010 | 1,020 | 995 | 1,000 | 40,000 | 10,000 |
| 1997-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1997-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 10,200 |
| 1997-06-17 | 1,070 | 1,070 | 1,010 | 1,010 | 29,000 | 10,100 |
| 1997-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 10,800 |
| 1997-06-13 | 1,070 | 1,080 | 1,040 | 1,080 | 39,000 | 10,800 |
| 1997-06-12 | 1,030 | 1,080 | 1,030 | 1,080 | 53,000 | 10,800 |
| 1997-06-11 | 1,000 | 1,040 | 1,000 | 1,030 | 56,000 | 10,300 |
| 1997-06-10 | 990 | 1,010 | 990 | 1,000 | 59,000 | 10,000 |
| 1997-06-09 | 999 | 999 | 980 | 981 | 7,000 | 9,810 |
| 1997-06-06 | 990 | 1,000 | 981 | 1,000 | 18,000 | 10,000 |
| 1997-06-05 | 986 | 986 | 970 | 971 | 5,000 | 9,710 |
| 1997-06-04 | 999 | 1,000 | 980 | 980 | 17,000 | 9,800 |
| 1997-06-03 | 1,000 | 1,000 | 980 | 990 | 23,000 | 9,900 |
| 1997-06-02 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 10,200 |
| 1997-05-30 | 1,020 | 1,050 | 1,010 | 1,030 | 12,000 | 10,300 |
| 1997-05-29 | 1,000 | 1,010 | 995 | 1,000 | 27,000 | 10,000 |
| 1997-05-28 | 1,010 | 1,010 | 990 | 990 | 8,000 | 9,900 |
| 1997-05-27 | 1,000 | 1,030 | 1,000 | 1,030 | 13,000 | 10,300 |
| 1997-05-26 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1997-05-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1997-05-22 | 1,030 | 1,050 | 1,010 | 1,010 | 14,000 | 10,100 |
| 1997-05-21 | 1,020 | 1,030 | 1,010 | 1,030 | 22,000 | 10,300 |
| 1997-05-20 | 1,060 | 1,070 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1997-05-19 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 10,600 |
| 1997-05-16 | 1,090 | 1,100 | 1,070 | 1,080 | 8,000 | 10,800 |
| 1997-05-15 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 | 11,000 |
| 1997-05-14 | 1,040 | 1,100 | 1,040 | 1,100 | 27,000 | 11,000 |
| 1997-05-13 | 1,040 | 1,050 | 1,000 | 1,000 | 33,000 | 10,000 |
| 1997-05-12 | 1,080 | 1,080 | 1,050 | 1,060 | 18,000 | 10,600 |
| 1997-05-09 | 1,110 | 1,110 | 1,080 | 1,100 | 21,000 | 11,000 |
| 1997-05-08 | 1,140 | 1,160 | 1,130 | 1,130 | 32,000 | 11,300 |
| 1997-05-07 | 1,080 | 1,190 | 1,080 | 1,160 | 60,000 | 11,600 |
| 1997-05-06 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 | 10,600 |
| 1997-05-02 | 1,070 | 1,070 | 1,030 | 1,060 | 41,000 | 10,600 |
| 1997-05-01 | 1,030 | 1,070 | 1,020 | 1,050 | 44,000 | 10,500 |
| 1997-04-30 | 975 | 990 | 975 | 988 | 12,000 | 9,880 |
| 1997-04-28 | 942 | 965 | 942 | 965 | 29,000 | 9,650 |
| 1997-04-25 | 940 | 960 | 940 | 960 | 20,000 | 9,600 |
| 1997-04-24 | 950 | 950 | 931 | 950 | 21,000 | 9,500 |
| 1997-04-23 | 951 | 951 | 920 | 950 | 39,000 | 9,500 |
| 1997-04-22 | 951 | 999 | 950 | 951 | 40,000 | 9,510 |
| 1997-04-21 | 900 | 938 | 890 | 938 | 100,000 | 9,380 |
| 1997-04-18 | 831 | 865 | 831 | 865 | 45,000 | 8,650 |
| 1997-04-17 | 740 | 765 | 739 | 765 | 157,000 | 7,650 |
| 1997-04-16 | 737 | 740 | 736 | 739 | 31,000 | 7,390 |
| 1997-04-15 | 720 | 740 | 720 | 735 | 9,000 | 7,350 |
| 1997-04-14 | 740 | 740 | 730 | 730 | 12,000 | 7,300 |
| 1997-04-11 | 741 | 748 | 738 | 740 | 41,000 | 7,400 |
| 1997-04-10 | 750 | 750 | 740 | 740 | 13,000 | 7,400 |
| 1997-04-09 | 749 | 750 | 736 | 736 | 9,000 | 7,360 |
| 1997-04-08 | 731 | 760 | 731 | 750 | 10,000 | 7,500 |
| 1997-04-07 | 784 | 785 | 710 | 720 | 23,000 | 7,200 |
| 1997-04-04 | 802 | 805 | 785 | 785 | 28,000 | 7,850 |
| 1997-04-03 | 823 | 830 | 810 | 810 | 23,000 | 8,100 |
| 1997-04-02 | 855 | 855 | 822 | 822 | 14,000 | 8,220 |
| 1997-03-31 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1997-03-28 | 900 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1997-03-26 | 930 | 930 | 910 | 910 | 28,000 | 9,100 |
| 1997-03-25 | 910 | 930 | 910 | 930 | 11,000 | 9,300 |
| 1997-03-24 | 910 | 911 | 905 | 910 | 11,000 | 9,100 |
| 1997-03-21 | 911 | 912 | 901 | 911 | 25,000 | 9,110 |
| 1997-03-19 | 950 | 950 | 921 | 921 | 9,000 | 9,210 |
| 1997-03-18 | 970 | 970 | 950 | 950 | 13,000 | 9,500 |
| 1997-03-17 | 949 | 970 | 949 | 970 | 7,000 | 9,700 |
| 1997-03-14 | 950 | 950 | 949 | 949 | 8,000 | 9,490 |
| 1997-03-12 | 970 | 970 | 950 | 950 | 8,000 | 9,500 |
| 1997-03-11 | 961 | 980 | 961 | 980 | 5,000 | 9,800 |
| 1997-03-10 | 1,000 | 1,000 | 961 | 980 | 6,000 | 9,800 |
| 1997-03-07 | 1,000 | 1,010 | 980 | 1,010 | 15,000 | 10,100 |
| 1997-03-06 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1997-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1997-03-04 | 1,030 | 1,030 | 1,010 | 1,030 | 13,000 | 10,300 |
| 1997-03-03 | 1,040 | 1,040 | 1,020 | 1,030 | 16,000 | 10,300 |
| 1997-02-28 | 1,050 | 1,050 | 1,020 | 1,030 | 14,000 | 10,300 |
| 1997-02-27 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 | 10,500 |
| 1997-02-26 | 1,100 | 1,100 | 1,080 | 1,080 | 31,000 | 10,800 |
| 1997-02-25 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 11,000 |
| 1997-02-24 | 1,090 | 1,100 | 1,080 | 1,090 | 35,000 | 10,900 |
| 1997-02-21 | 1,070 | 1,100 | 1,070 | 1,090 | 22,000 | 10,900 |
| 1997-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1997-02-19 | 1,100 | 1,100 | 1,070 | 1,100 | 27,000 | 11,000 |
| 1997-02-18 | 1,140 | 1,170 | 1,100 | 1,100 | 18,000 | 11,000 |
| 1997-02-17 | 1,100 | 1,100 | 1,070 | 1,100 | 43,000 | 11,000 |
| 1997-02-14 | 1,090 | 1,150 | 1,080 | 1,080 | 61,000 | 10,800 |
| 1997-02-13 | 1,190 | 1,190 | 1,070 | 1,080 | 162,000 | 10,800 |
| 1997-02-12 | 1,270 | 1,270 | 1,270 | 1,270 | 37,000 | 12,700 |
| 1997-02-10 | 1,540 | 1,540 | 1,440 | 1,470 | 18,000 | 14,700 |
| 1997-02-07 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 15,800 |
| 1997-02-06 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1997-02-05 | 1,680 | 1,690 | 1,630 | 1,650 | 32,000 | 16,500 |
| 1997-02-04 | 1,620 | 1,760 | 1,600 | 1,690 | 106,000 | 16,900 |
| 1997-02-03 | 1,520 | 1,650 | 1,520 | 1,600 | 22,000 | 16,000 |
| 1997-01-31 | 1,410 | 1,450 | 1,410 | 1,450 | 15,000 | 14,500 |
| 1997-01-30 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1997-01-29 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 14,200 |
| 1997-01-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1997-01-27 | 1,450 | 1,450 | 1,420 | 1,450 | 8,000 | 14,500 |
| 1997-01-24 | 1,460 | 1,460 | 1,440 | 1,450 | 39,000 | 14,500 |
| 1997-01-23 | 1,430 | 1,450 | 1,430 | 1,440 | 18,000 | 14,400 |
| 1997-01-22 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1997-01-21 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1997-01-20 | 1,440 | 1,440 | 1,410 | 1,430 | 3,000 | 14,300 |
| 1997-01-17 | 1,440 | 1,450 | 1,410 | 1,440 | 6,000 | 14,400 |
| 1997-01-16 | 1,410 | 1,430 | 1,410 | 1,420 | 9,000 | 14,200 |
| 1997-01-14 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1997-01-13 | 1,410 | 1,410 | 1,370 | 1,410 | 5,000 | 14,100 |
| 1997-01-10 | 1,460 | 1,480 | 1,410 | 1,410 | 15,000 | 14,100 |
| 1997-01-09 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1997-01-08 | 1,510 | 1,510 | 1,490 | 1,490 | 24,000 | 14,900 |
| 1997-01-07 | 1,520 | 1,540 | 1,510 | 1,520 | 16,000 | 15,200 |
| 1997-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
