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
1998-12-30	231	231	222	222	3,000	2,220
1998-12-29	231	231	231	231	1,000	2,310
1998-12-28	246	246	246	246	1,000	2,460
1998-12-25	229	246	229	246	11,000	2,460
1998-12-24	233	233	233	233	1,000	2,330
1998-12-22	244	244	240	240	10,000	2,400
1998-12-21	240	244	240	244	3,000	2,440
1998-12-18	246	246	246	246	1,000	2,460
1998-12-17	250	250	250	250	1,000	2,500
1998-12-16	250	250	250	250	1,000	2,500
1998-12-15	268	268	268	268	1,000	2,680
1998-12-14	253	280	253	275	27,000	2,750
1998-12-11	241	241	241	241	1,000	2,410
1998-12-10	226	230	226	228	19,000	2,280
1998-12-09	236	236	222	223	5,000	2,230
1998-12-08	236	249	236	249	5,000	2,490
1998-12-07	235	235	235	235	1,000	2,350
1998-12-04	223	225	223	225	3,000	2,250
1998-12-03	245	245	205	205	4,000	2,050
1998-12-02	275	275	274	274	15,000	2,740
1998-12-01	240	290	240	274	36,000	2,740
1998-11-30	194	233	194	233	16,000	2,330
1998-11-27	182	187	182	183	13,000	1,830
1998-11-26	178	185	178	180	5,000	1,800
1998-11-25	180	180	175	175	3,000	1,750
1998-11-24	160	161	154	154	3,000	1,540
1998-11-19	158	165	158	160	24,000	1,600
1998-11-18	150	150	145	150	21,000	1,500
1998-11-17	151	151	145	145	19,000	1,450
1998-11-16	150	150	150	150	2,000	1,500
1998-11-13	142	146	140	146	9,000	1,460
1998-11-12	159	159	158	158	3,000	1,580
1998-11-11	165	165	165	165	1,000	1,650
1998-11-10	160	160	160	160	1,000	1,600
1998-11-09	165	165	160	160	5,000	1,600
1998-11-06	155	160	155	160	19,000	1,600
1998-11-05	145	150	145	150	15,000	1,500
1998-11-04	139	145	139	141	8,000	1,410
1998-11-02	139	139	139	139	3,000	1,390
1998-10-30	139	139	139	139	1,000	1,390
1998-10-29	150	150	139	140	8,000	1,400
1998-10-27	150	150	150	150	2,000	1,500
1998-10-26	153	153	150	152	10,000	1,520
1998-10-23	153	153	153	153	11,000	1,530
1998-10-22	154	155	153	153	21,000	1,530
1998-10-21	146	153	146	153	13,000	1,530
1998-10-20	146	146	146	146	1,000	1,460
1998-10-19	145	145	145	145	3,000	1,450
1998-10-16	141	145	141	145	6,000	1,450
1998-10-15	149	149	141	141	5,000	1,410
1998-10-14	155	155	150	150	6,000	1,500
1998-10-13	162	162	160	160	2,000	1,600
1998-10-12	151	160	151	160	5,000	1,600
1998-10-09	160	160	150	150	15,000	1,500
1998-10-08	170	170	169	170	7,000	1,700
1998-10-07	151	170	150	170	8,000	1,700
1998-10-06	150	150	150	150	3,000	1,500
1998-10-01	205	205	205	205	6,000	2,050
1998-09-29	212	212	212	212	1,000	2,120
1998-09-28	213	213	213	213	1,000	2,130
1998-09-25	215	215	215	215	7,000	2,150
1998-09-24	215	215	215	215	3,000	2,150
1998-09-22	205	215	205	215	9,000	2,150
1998-09-21	200	205	200	205	12,000	2,050
1998-09-17	200	200	200	200	14,000	2,000
1998-09-16	199	200	199	200	3,000	2,000
1998-09-14	202	202	200	200	7,000	2,000
1998-09-11	209	215	209	210	10,000	2,100
1998-09-10	225	225	225	225	2,000	2,250
1998-09-09	243	243	230	230	4,000	2,300
1998-09-08	249	249	249	249	2,000	2,490
1998-09-04	251	251	251	251	1,000	2,510
1998-09-03	250	250	250	250	4,000	2,500
1998-09-01	251	251	250	250	9,000	2,500
1998-08-31	251	251	251	251	2,000	2,510
1998-08-28	271	271	262	262	4,000	2,620
1998-08-27	271	271	271	271	3,000	2,710
1998-08-26	271	271	271	271	8,000	2,710
1998-08-24	261	261	261	261	1,000	2,610
1998-08-19	251	251	251	251	9,000	2,510
1998-08-17	275	275	275	275	1,000	2,750
1998-08-14	280	280	280	280	3,000	2,800
1998-08-13	280	280	280	280	1,000	2,800
1998-08-12	280	280	280	280	3,000	2,800
1998-08-11	280	280	280	280	2,000	2,800
1998-08-07	280	280	280	280	7,000	2,800
1998-08-06	285	285	280	280	5,000	2,800
1998-08-04	299	299	299	299	1,000	2,990
1998-07-31	295	300	295	300	11,000	3,000
1998-07-30	295	295	295	295	1,000	2,950
1998-07-29	291	291	291	291	2,000	2,910
1998-07-27	281	281	281	281	2,000	2,810
1998-07-24	281	281	281	281	8,000	2,810
1998-07-21	280	280	280	280	4,000	2,800
1998-07-17	281	281	280	280	3,000	2,800
1998-07-15	290	290	280	280	3,000	2,800
1998-07-09	291	292	285	285	8,000	2,850
1998-07-07	291	292	291	292	3,000	2,920
1998-07-06	299	299	299	299	1,000	2,990
1998-07-03	300	300	290	290	2,000	2,900
1998-07-01	276	276	276	276	1,000	2,760
1998-06-29	276	276	276	276	1,000	2,760
1998-06-26	275	275	275	275	2,000	2,750
1998-06-25	275	275	275	275	2,000	2,750
1998-06-23	305	305	305	305	15,000	3,050
1998-06-22	305	305	305	305	2,000	3,050
1998-06-19	270	280	270	280	9,000	2,800
1998-06-18	270	270	270	270	3,000	2,700
1998-06-17	270	270	270	270	3,000	2,700
1998-06-15	266	271	266	270	7,000	2,700
1998-06-12	265	265	265	265	3,000	2,650
1998-06-10	249	250	249	250	2,000	2,500
1998-06-08	241	241	240	240	13,000	2,400
1998-06-04	240	240	240	240	3,000	2,400
1998-06-03	244	245	240	240	11,000	2,400
1998-06-02	245	245	240	245	6,000	2,450
1998-06-01	250	255	250	250	20,000	2,500
1998-05-29	269	269	269	269	5,000	2,690
1998-05-28	289	289	270	270	7,000	2,700
1998-05-27	289	290	289	290	3,000	2,900
1998-05-25	299	300	290	290	24,000	2,900
1998-05-22	299	299	298	299	4,000	2,990
1998-05-21	295	295	295	295	2,000	2,950
1998-05-19	298	298	298	298	1,000	2,980
1998-05-14	300	300	300	300	1,000	3,000
1998-05-13	300	300	300	300	2,000	3,000
1998-05-12	300	300	300	300	12,000	3,000
1998-05-07	300	300	300	300	3,000	3,000
1998-05-06	305	305	300	300	7,000	3,000
1998-04-28	310	310	305	310	11,000	3,100
1998-04-27	310	310	310	310	5,000	3,100
1998-04-24	315	315	315	315	6,000	3,150
1998-04-22	315	315	310	310	15,000	3,100
1998-04-21	316	316	315	315	11,000	3,150
1998-04-20	315	315	315	315	2,000	3,150
1998-04-17	315	315	315	315	2,000	3,150
1998-04-16	317	317	315	315	2,000	3,150
1998-04-15	316	317	315	317	6,000	3,170
1998-04-14	315	315	315	315	1,000	3,150
1998-04-13	316	316	316	316	1,000	3,160
1998-04-10	316	316	316	316	4,000	3,160
1998-04-09	320	320	302	318	7,000	3,180
1998-04-08	320	320	320	320	5,000	3,200
1998-04-07	320	320	320	320	6,000	3,200
1998-04-06	320	320	320	320	4,000	3,200
1998-04-03	320	320	320	320	10,000	3,200
1998-04-01	321	321	320	320	3,000	3,200
1998-03-31	320	320	320	320	2,000	3,200
1998-03-30	330	330	320	320	3,000	3,200
1998-03-27	334	335	330	334	13,000	3,340
1998-03-26	335	335	335	335	3,000	3,350
1998-03-25	337	340	337	337	11,000	3,370
1998-03-24	339	339	335	337	18,000	3,370
1998-03-23	339	340	339	340	11,000	3,400
1998-03-20	340	340	340	340	14,000	3,400
1998-03-19	345	350	345	345	16,000	3,450
1998-03-18	349	349	345	345	4,000	3,450
1998-03-17	355	355	350	350	14,000	3,500
1998-03-16	365	365	355	355	15,000	3,550
1998-03-13	355	355	340	355	24,000	3,550
1998-03-12	354	355	354	355	8,000	3,550
1998-03-11	355	355	351	355	7,000	3,550
1998-03-10	356	356	340	355	16,000	3,550
1998-03-09	368	368	335	340	25,000	3,400
1998-03-06	380	380	378	378	6,000	3,780
1998-03-04	380	380	371	371	6,000	3,710
1998-03-03	382	385	370	370	13,000	3,700
1998-03-02	370	392	370	392	35,000	3,920
1998-02-27	380	380	370	370	17,000	3,700
1998-02-26	385	385	385	385	3,000	3,850
1998-02-25	380	385	380	385	10,000	3,850
1998-02-24	380	380	370	370	10,000	3,700
1998-02-23	390	390	380	380	6,000	3,800
1998-02-20	395	395	391	391	5,000	3,910
1998-02-18	410	410	400	400	4,000	4,000
1998-02-17	410	410	410	410	1,000	4,100
1998-02-16	420	420	415	415	5,000	4,150
1998-02-13	420	420	415	420	3,000	4,200
1998-02-12	420	420	420	420	1,000	4,200
1998-02-10	406	415	405	410	8,000	4,100
1998-02-06	400	400	399	400	5,000	4,000
1998-02-05	406	406	406	406	1,000	4,060
1998-02-04	420	430	401	401	9,000	4,010
1998-02-03	430	430	430	430	7,000	4,300
1998-02-02	400	400	400	400	2,000	4,000
1998-01-30	435	435	395	400	16,000	4,000
1998-01-29	445	445	435	435	9,000	4,350
1998-01-28	451	454	441	445	26,000	4,450
1998-01-27	445	448	445	448	8,000	4,480
1998-01-26	381	390	381	390	5,000	3,900
1998-01-23	380	380	380	380	19,000	3,800
1998-01-22	373	380	373	380	4,000	3,800
1998-01-21	364	370	364	370	15,000	3,700
1998-01-20	370	370	370	370	4,000	3,700
1998-01-19	361	370	361	370	4,000	3,700
1998-01-16	360	360	360	360	6,000	3,600
1998-01-14	360	360	360	360	1,000	3,600
1998-01-12	360	360	350	350	5,000	3,500
1998-01-09	351	360	350	360	6,000	3,600
1998-01-08	330	350	330	350	12,000	3,500
1998-01-07	330	330	320	330	8,000	3,300
1998-01-06	331	331	331	331	2,000	3,310
1998-01-05	332	332	331	331	2,000	3,310

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30