6822 大井電気(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302312312222223,0002,220
1998-12-292312312312311,0002,310
1998-12-282462462462461,0002,460
1998-12-2522924622924611,0002,460
1998-12-242332332332331,0002,330
1998-12-2224424424024010,0002,400
1998-12-212402442402443,0002,440
1998-12-182462462462461,0002,460
1998-12-172502502502501,0002,500
1998-12-162502502502501,0002,500
1998-12-152682682682681,0002,680
1998-12-1425328025327527,0002,750
1998-12-112412412412411,0002,410
1998-12-1022623022622819,0002,280
1998-12-092362362222235,0002,230
1998-12-082362492362495,0002,490
1998-12-072352352352351,0002,350
1998-12-042232252232253,0002,250
1998-12-032452452052054,0002,050
1998-12-0227527527427415,0002,740
1998-12-0124029024027436,0002,740
1998-11-3019423319423316,0002,330
1998-11-2718218718218313,0001,830
1998-11-261781851781805,0001,800
1998-11-251801801751753,0001,750
1998-11-241601611541543,0001,540
1998-11-1915816515816024,0001,600
1998-11-1815015014515021,0001,500
1998-11-1715115114514519,0001,450
1998-11-161501501501502,0001,500
1998-11-131421461401469,0001,460
1998-11-121591591581583,0001,580
1998-11-111651651651651,0001,650
1998-11-101601601601601,0001,600
1998-11-091651651601605,0001,600
1998-11-0615516015516019,0001,600
1998-11-0514515014515015,0001,500
1998-11-041391451391418,0001,410
1998-11-021391391391393,0001,390
1998-10-301391391391391,0001,390
1998-10-291501501391408,0001,400
1998-10-271501501501502,0001,500
1998-10-2615315315015210,0001,520
1998-10-2315315315315311,0001,530
1998-10-2215415515315321,0001,530
1998-10-2114615314615313,0001,530
1998-10-201461461461461,0001,460
1998-10-191451451451453,0001,450
1998-10-161411451411456,0001,450
1998-10-151491491411415,0001,410
1998-10-141551551501506,0001,500
1998-10-131621621601602,0001,600
1998-10-121511601511605,0001,600
1998-10-0916016015015015,0001,500
1998-10-081701701691707,0001,700
1998-10-071511701501708,0001,700
1998-10-061501501501503,0001,500
1998-10-012052052052056,0002,050
1998-09-292122122122121,0002,120
1998-09-282132132132131,0002,130
1998-09-252152152152157,0002,150
1998-09-242152152152153,0002,150
1998-09-222052152052159,0002,150
1998-09-2120020520020512,0002,050
1998-09-1720020020020014,0002,000
1998-09-161992001992003,0002,000
1998-09-142022022002007,0002,000
1998-09-1120921520921010,0002,100
1998-09-102252252252252,0002,250
1998-09-092432432302304,0002,300
1998-09-082492492492492,0002,490
1998-09-042512512512511,0002,510
1998-09-032502502502504,0002,500
1998-09-012512512502509,0002,500
1998-08-312512512512512,0002,510
1998-08-282712712622624,0002,620
1998-08-272712712712713,0002,710
1998-08-262712712712718,0002,710
1998-08-242612612612611,0002,610
1998-08-192512512512519,0002,510
1998-08-172752752752751,0002,750
1998-08-142802802802803,0002,800
1998-08-132802802802801,0002,800
1998-08-122802802802803,0002,800
1998-08-112802802802802,0002,800
1998-08-072802802802807,0002,800
1998-08-062852852802805,0002,800
1998-08-042992992992991,0002,990
1998-07-3129530029530011,0003,000
1998-07-302952952952951,0002,950
1998-07-292912912912912,0002,910
1998-07-272812812812812,0002,810
1998-07-242812812812818,0002,810
1998-07-212802802802804,0002,800
1998-07-172812812802803,0002,800
1998-07-152902902802803,0002,800
1998-07-092912922852858,0002,850
1998-07-072912922912923,0002,920
1998-07-062992992992991,0002,990
1998-07-033003002902902,0002,900
1998-07-012762762762761,0002,760
1998-06-292762762762761,0002,760
1998-06-262752752752752,0002,750
1998-06-252752752752752,0002,750
1998-06-2330530530530515,0003,050
1998-06-223053053053052,0003,050
1998-06-192702802702809,0002,800
1998-06-182702702702703,0002,700
1998-06-172702702702703,0002,700
1998-06-152662712662707,0002,700
1998-06-122652652652653,0002,650
1998-06-102492502492502,0002,500
1998-06-0824124124024013,0002,400
1998-06-042402402402403,0002,400
1998-06-0324424524024011,0002,400
1998-06-022452452402456,0002,450
1998-06-0125025525025020,0002,500
1998-05-292692692692695,0002,690
1998-05-282892892702707,0002,700
1998-05-272892902892903,0002,900
1998-05-2529930029029024,0002,900
1998-05-222992992982994,0002,990
1998-05-212952952952952,0002,950
1998-05-192982982982981,0002,980
1998-05-143003003003001,0003,000
1998-05-133003003003002,0003,000
1998-05-1230030030030012,0003,000
1998-05-073003003003003,0003,000
1998-05-063053053003007,0003,000
1998-04-2831031030531011,0003,100
1998-04-273103103103105,0003,100
1998-04-243153153153156,0003,150
1998-04-2231531531031015,0003,100
1998-04-2131631631531511,0003,150
1998-04-203153153153152,0003,150
1998-04-173153153153152,0003,150
1998-04-163173173153152,0003,150
1998-04-153163173153176,0003,170
1998-04-143153153153151,0003,150
1998-04-133163163163161,0003,160
1998-04-103163163163164,0003,160
1998-04-093203203023187,0003,180
1998-04-083203203203205,0003,200
1998-04-073203203203206,0003,200
1998-04-063203203203204,0003,200
1998-04-0332032032032010,0003,200
1998-04-013213213203203,0003,200
1998-03-313203203203202,0003,200
1998-03-303303303203203,0003,200
1998-03-2733433533033413,0003,340
1998-03-263353353353353,0003,350
1998-03-2533734033733711,0003,370
1998-03-2433933933533718,0003,370
1998-03-2333934033934011,0003,400
1998-03-2034034034034014,0003,400
1998-03-1934535034534516,0003,450
1998-03-183493493453454,0003,450
1998-03-1735535535035014,0003,500
1998-03-1636536535535515,0003,550
1998-03-1335535534035524,0003,550
1998-03-123543553543558,0003,550
1998-03-113553553513557,0003,550
1998-03-1035635634035516,0003,550
1998-03-0936836833534025,0003,400
1998-03-063803803783786,0003,780
1998-03-043803803713716,0003,710
1998-03-0338238537037013,0003,700
1998-03-0237039237039235,0003,920
1998-02-2738038037037017,0003,700
1998-02-263853853853853,0003,850
1998-02-2538038538038510,0003,850
1998-02-2438038037037010,0003,700
1998-02-233903903803806,0003,800
1998-02-203953953913915,0003,910
1998-02-184104104004004,0004,000
1998-02-174104104104101,0004,100
1998-02-164204204154155,0004,150
1998-02-134204204154203,0004,200
1998-02-124204204204201,0004,200
1998-02-104064154054108,0004,100
1998-02-064004003994005,0004,000
1998-02-054064064064061,0004,060
1998-02-044204304014019,0004,010
1998-02-034304304304307,0004,300
1998-02-024004004004002,0004,000
1998-01-3043543539540016,0004,000
1998-01-294454454354359,0004,350
1998-01-2845145444144526,0004,450
1998-01-274454484454488,0004,480
1998-01-263813903813905,0003,900
1998-01-2338038038038019,0003,800
1998-01-223733803733804,0003,800
1998-01-2136437036437015,0003,700
1998-01-203703703703704,0003,700
1998-01-193613703613704,0003,700
1998-01-163603603603606,0003,600
1998-01-143603603603601,0003,600
1998-01-123603603503505,0003,500
1998-01-093513603503606,0003,600
1998-01-0833035033035012,0003,500
1998-01-073303303203308,0003,300
1998-01-063313313313312,0003,310
1998-01-053323323313312,0003,310

分割・併合履歴 : [2018-09-26]1株→0.1株