6822 大井電気(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-293503503483508,0003,500
1999-12-283603623503508,0003,500
1999-12-273703703603626,0003,620
1999-12-2439039537537519,0003,750
1999-12-223823903753758,0003,750
1999-12-2135537035536017,0003,600
1999-12-2035035033034531,0003,450
1999-12-1739440039439418,0003,940
1999-12-164744744744743,0004,740
1999-12-1548048048048011,0004,800
1999-12-1448048548048021,0004,800
1999-12-1346647946647913,0004,790
1999-12-1047048946646615,0004,660
1999-12-0947547546946913,0004,690
1999-12-084754754754752,0004,750
1999-12-0747547547047011,0004,700
1999-12-064844844754755,0004,750
1999-12-034944944854854,0004,850
1999-12-024984984984982,0004,980
1999-12-014984984984982,0004,980
1999-11-3050050050050011,0005,000
1999-11-2949950049950016,0005,000
1999-11-2648048148048110,0004,810
1999-11-2552552548149026,0004,900
1999-11-2454154152352341,0005,230
1999-11-225425425225229,0005,220
1999-11-1948052548052222,0005,220
1999-11-1846946945046016,0004,600
1999-11-174704704604707,0004,700
1999-11-1648048046047025,0004,700
1999-11-1550050048048030,0004,800
1999-11-1254954950051922,0005,190
1999-11-11580580520550113,0005,500
1999-11-1054056053056085,0005,600
1999-11-0940048040048043,0004,800
1999-11-0840140140040010,0004,000
1999-11-0541142040040012,0004,000
1999-11-044414414164169,0004,160
1999-11-024314314314311,0004,310
1999-11-014104104014012,0004,010
1999-10-2941041239041013,0004,100
1999-10-284104104104101,0004,100
1999-10-274124124124121,0004,120
1999-10-264204304104105,0004,100
1999-10-254314314204208,0004,200
1999-10-224314314314315,0004,310
1999-10-214404404314313,0004,310
1999-10-204304304174204,0004,200
1999-10-184454454454451,0004,450
1999-10-1545645645045010,0004,500
1999-10-134674684504685,0004,680
1999-10-1247947947047013,0004,700
1999-10-0848749048048011,0004,800
1999-10-074855004844906,0004,900
1999-10-064995004804807,0004,800
1999-10-0552152150050018,0005,000
1999-10-0453053050850815,0005,080
1999-10-0152054052052112,0005,210
1999-09-305105205105105,0005,100
1999-09-2950550650050015,0005,000
1999-09-285005004954954,0004,950
1999-09-2746749146749113,0004,910
1999-09-2452052045946520,0004,650
1999-09-2255555552354021,0005,400
1999-09-2157557554054519,0005,450
1999-09-2055058054058026,0005,800
1999-09-175215325215307,0005,300
1999-09-1652154052052020,0005,200
1999-09-1452054051052021,0005,200
1999-09-1352052050552014,0005,200
1999-09-1054054052052011,0005,200
1999-09-0955155151554026,0005,400
1999-09-0856056054054133,0005,410
1999-09-0760060054056048,0005,600
1999-09-0662062057558571,0005,850
1999-09-03530620520600108,0006,000
1999-09-025215305215305,0005,300
1999-09-015155155155152,0005,150
1999-08-3153053052052122,0005,210
1999-08-3051155051153016,0005,300
1999-08-2751052050451013,0005,100
1999-08-2650050049950021,0005,000
1999-08-2554054051551528,0005,150
1999-08-2451658051654083,0005,400
1999-08-2346051546051573,0005,150
1999-08-20501515435435119,0004,350
1999-08-1942048542048583,0004,850
1999-08-1840040538540585,0004,050
1999-08-1740040039039017,0003,900
1999-08-163603803513808,0003,800
1999-08-133503603503606,0003,600
1999-08-1236036135035012,0003,500
1999-08-113503603503606,0003,600
1999-08-103603603503506,0003,500
1999-08-093603603603604,0003,600
1999-08-063623623503509,0003,500
1999-08-053653653623624,0003,620
1999-08-033603603583583,0003,580
1999-08-023603603603608,0003,600
1999-07-303693703643707,0003,700
1999-07-293583593583593,0003,590
1999-07-283583603583584,0003,580
1999-07-263693693693693,0003,690
1999-07-233783783703706,0003,700
1999-07-2239039038938911,0003,890
1999-07-2139039539039512,0003,950
1999-07-1939140039139911,0003,990
1999-07-164004003903908,0003,900
1999-07-1540040039340025,0004,000
1999-07-1440040040040022,0004,000
1999-07-134004003924008,0004,000
1999-07-123914003914008,0004,000
1999-07-0939940039039019,0003,900
1999-07-0840040239940052,0004,000
1999-07-0740040039839818,0003,980
1999-07-0640041039140092,0004,000
1999-07-0539940039040022,0004,000
1999-07-0239540039040012,0004,000
1999-07-0138040038039512,0003,950
1999-06-303633803633808,0003,800
1999-06-283703743503528,0003,520
1999-06-253753753753756,0003,750
1999-06-2439039537537513,0003,750
1999-06-233893903603909,0003,900
1999-06-2238540038039031,0003,900
1999-06-2135038235038216,0003,820
1999-06-1835035534034010,0003,400
1999-06-1734034033033013,0003,300
1999-06-163313403313402,0003,400
1999-06-153603603603604,0003,600
1999-06-1437437436036010,0003,600
1999-06-1135137935137528,0003,750
1999-06-1033634833634820,0003,480
1999-06-0930033030033025,0003,300
1999-06-082802812802805,0002,800
1999-06-072802802802802,0002,800
1999-06-042712802712802,0002,800
1999-06-032712712712711,0002,710
1999-06-022792802792802,0002,800
1999-06-012752782752785,0002,780
1999-05-312712792712793,0002,790
1999-05-282712792712739,0002,730
1999-05-2726028026027044,0002,700
1999-05-2623024621524039,0002,400
1999-05-2527627624524617,0002,460
1999-05-242652752652752,0002,750
1999-05-212652802652658,0002,650
1999-05-202852852802809,0002,800
1999-05-192952952832835,0002,830
1999-05-182982982982981,0002,980
1999-05-173013012992994,0002,990
1999-05-143093093093091,0003,090
1999-05-133003103003102,0003,100
1999-05-122992992992991,0002,990
1999-05-113003002982986,0002,980
1999-05-103003103003006,0003,000
1999-05-073103103103105,0003,100
1999-05-0631231231031010,0003,100
1999-04-3032232231231211,0003,120
1999-04-283153203153206,0003,200
1999-04-273103113103112,0003,110
1999-04-263103103103104,0003,100
1999-04-2332632631031013,0003,100
1999-04-2231732531132516,0003,250
1999-04-213113113103116,0003,110
1999-04-203153153103116,0003,110
1999-04-193403403353356,0003,350
1999-04-163513513453458,0003,450
1999-04-153513513503516,0003,510
1999-04-1434536034535216,0003,520
1999-04-1333734133533515,0003,350
1999-04-123363373363379,0003,370
1999-04-0933233733233610,0003,360
1999-04-083303313303316,0003,310
1999-04-0733033033033020,0003,300
1999-04-0634035032032519,0003,250
1999-04-0535135534034019,0003,400
1999-04-0226129926129931,0002,990
1999-04-012552602552604,0002,600
1999-03-312552552512556,0002,550
1999-03-302502552502553,0002,550
1999-03-2925025025025013,0002,500
1999-03-262512512502507,0002,500
1999-03-2525025025025015,0002,500
1999-03-242502502502506,0002,500
1999-03-232702702502506,0002,500
1999-03-1928028025027010,0002,700
1999-03-1825126023023032,0002,300
1999-03-1722525022525023,0002,500
1999-03-162252252252254,0002,250
1999-03-152252302252257,0002,250
1999-03-122252252252253,0002,250
1999-03-112252252212256,0002,250
1999-03-102352402302309,0002,300
1999-03-092482482482481,0002,480
1999-03-082492502492493,0002,490
1999-03-052352492352492,0002,490
1999-03-042502502502504,0002,500
1999-03-0326326325025012,0002,500
1999-03-022682682682681,0002,680
1999-03-0126827025726717,0002,670
1999-02-2625026725026715,0002,670
1999-02-252502512502509,0002,500
1999-02-242432432412413,0002,410
1999-02-2323323523323510,0002,350
1999-02-192372372372371,0002,370
1999-02-182302372302375,0002,370
1999-02-172252302252303,0002,300
1999-02-162202212202214,0002,210
1999-02-152202202112205,0002,200
1999-02-122202202202202,0002,200
1999-02-052302302202204,0002,200
1999-02-042302302302303,0002,300
1999-02-022402402402401,0002,400
1999-02-012352352352351,0002,350
1999-01-292352352352352,0002,350
1999-01-282352352352352,0002,350
1999-01-262502502502508,0002,500
1999-01-252432502432505,0002,500
1999-01-222252252252252,0002,250
1999-01-202362362362361,0002,360
1999-01-192302302292295,0002,290
1999-01-182242242242241,0002,240
1999-01-142102102102104,0002,100
1999-01-132202202102102,0002,100
1999-01-112092102092095,0002,090
1999-01-072402452302306,0002,300
1999-01-0622023920123914,0002,390
1999-01-052202202002206,0002,200
1999-01-042222222222221,0002,220

分割・併合履歴 : [2018-09-26]1株→0.1株