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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 350 | 350 | 348 | 350 | 8,000 | 3,500 |
| 1999-12-28 | 360 | 362 | 350 | 350 | 8,000 | 3,500 |
| 1999-12-27 | 370 | 370 | 360 | 362 | 6,000 | 3,620 |
| 1999-12-24 | 390 | 395 | 375 | 375 | 19,000 | 3,750 |
| 1999-12-22 | 382 | 390 | 375 | 375 | 8,000 | 3,750 |
| 1999-12-21 | 355 | 370 | 355 | 360 | 17,000 | 3,600 |
| 1999-12-20 | 350 | 350 | 330 | 345 | 31,000 | 3,450 |
| 1999-12-17 | 394 | 400 | 394 | 394 | 18,000 | 3,940 |
| 1999-12-16 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1999-12-15 | 480 | 480 | 480 | 480 | 11,000 | 4,800 |
| 1999-12-14 | 480 | 485 | 480 | 480 | 21,000 | 4,800 |
| 1999-12-13 | 466 | 479 | 466 | 479 | 13,000 | 4,790 |
| 1999-12-10 | 470 | 489 | 466 | 466 | 15,000 | 4,660 |
| 1999-12-09 | 475 | 475 | 469 | 469 | 13,000 | 4,690 |
| 1999-12-08 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1999-12-07 | 475 | 475 | 470 | 470 | 11,000 | 4,700 |
| 1999-12-06 | 484 | 484 | 475 | 475 | 5,000 | 4,750 |
| 1999-12-03 | 494 | 494 | 485 | 485 | 4,000 | 4,850 |
| 1999-12-02 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-12-01 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-11-30 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1999-11-29 | 499 | 500 | 499 | 500 | 16,000 | 5,000 |
| 1999-11-26 | 480 | 481 | 480 | 481 | 10,000 | 4,810 |
| 1999-11-25 | 525 | 525 | 481 | 490 | 26,000 | 4,900 |
| 1999-11-24 | 541 | 541 | 523 | 523 | 41,000 | 5,230 |
| 1999-11-22 | 542 | 542 | 522 | 522 | 9,000 | 5,220 |
| 1999-11-19 | 480 | 525 | 480 | 522 | 22,000 | 5,220 |
| 1999-11-18 | 469 | 469 | 450 | 460 | 16,000 | 4,600 |
| 1999-11-17 | 470 | 470 | 460 | 470 | 7,000 | 4,700 |
| 1999-11-16 | 480 | 480 | 460 | 470 | 25,000 | 4,700 |
| 1999-11-15 | 500 | 500 | 480 | 480 | 30,000 | 4,800 |
| 1999-11-12 | 549 | 549 | 500 | 519 | 22,000 | 5,190 |
| 1999-11-11 | 580 | 580 | 520 | 550 | 113,000 | 5,500 |
| 1999-11-10 | 540 | 560 | 530 | 560 | 85,000 | 5,600 |
| 1999-11-09 | 400 | 480 | 400 | 480 | 43,000 | 4,800 |
| 1999-11-08 | 401 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1999-11-05 | 411 | 420 | 400 | 400 | 12,000 | 4,000 |
| 1999-11-04 | 441 | 441 | 416 | 416 | 9,000 | 4,160 |
| 1999-11-02 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1999-11-01 | 410 | 410 | 401 | 401 | 2,000 | 4,010 |
| 1999-10-29 | 410 | 412 | 390 | 410 | 13,000 | 4,100 |
| 1999-10-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-10-27 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1999-10-26 | 420 | 430 | 410 | 410 | 5,000 | 4,100 |
| 1999-10-25 | 431 | 431 | 420 | 420 | 8,000 | 4,200 |
| 1999-10-22 | 431 | 431 | 431 | 431 | 5,000 | 4,310 |
| 1999-10-21 | 440 | 440 | 431 | 431 | 3,000 | 4,310 |
| 1999-10-20 | 430 | 430 | 417 | 420 | 4,000 | 4,200 |
| 1999-10-18 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1999-10-15 | 456 | 456 | 450 | 450 | 10,000 | 4,500 |
| 1999-10-13 | 467 | 468 | 450 | 468 | 5,000 | 4,680 |
| 1999-10-12 | 479 | 479 | 470 | 470 | 13,000 | 4,700 |
| 1999-10-08 | 487 | 490 | 480 | 480 | 11,000 | 4,800 |
| 1999-10-07 | 485 | 500 | 484 | 490 | 6,000 | 4,900 |
| 1999-10-06 | 499 | 500 | 480 | 480 | 7,000 | 4,800 |
| 1999-10-05 | 521 | 521 | 500 | 500 | 18,000 | 5,000 |
| 1999-10-04 | 530 | 530 | 508 | 508 | 15,000 | 5,080 |
| 1999-10-01 | 520 | 540 | 520 | 521 | 12,000 | 5,210 |
| 1999-09-30 | 510 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1999-09-29 | 505 | 506 | 500 | 500 | 15,000 | 5,000 |
| 1999-09-28 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1999-09-27 | 467 | 491 | 467 | 491 | 13,000 | 4,910 |
| 1999-09-24 | 520 | 520 | 459 | 465 | 20,000 | 4,650 |
| 1999-09-22 | 555 | 555 | 523 | 540 | 21,000 | 5,400 |
| 1999-09-21 | 575 | 575 | 540 | 545 | 19,000 | 5,450 |
| 1999-09-20 | 550 | 580 | 540 | 580 | 26,000 | 5,800 |
| 1999-09-17 | 521 | 532 | 521 | 530 | 7,000 | 5,300 |
| 1999-09-16 | 521 | 540 | 520 | 520 | 20,000 | 5,200 |
| 1999-09-14 | 520 | 540 | 510 | 520 | 21,000 | 5,200 |
| 1999-09-13 | 520 | 520 | 505 | 520 | 14,000 | 5,200 |
| 1999-09-10 | 540 | 540 | 520 | 520 | 11,000 | 5,200 |
| 1999-09-09 | 551 | 551 | 515 | 540 | 26,000 | 5,400 |
| 1999-09-08 | 560 | 560 | 540 | 541 | 33,000 | 5,410 |
| 1999-09-07 | 600 | 600 | 540 | 560 | 48,000 | 5,600 |
| 1999-09-06 | 620 | 620 | 575 | 585 | 71,000 | 5,850 |
| 1999-09-03 | 530 | 620 | 520 | 600 | 108,000 | 6,000 |
| 1999-09-02 | 521 | 530 | 521 | 530 | 5,000 | 5,300 |
| 1999-09-01 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1999-08-31 | 530 | 530 | 520 | 521 | 22,000 | 5,210 |
| 1999-08-30 | 511 | 550 | 511 | 530 | 16,000 | 5,300 |
| 1999-08-27 | 510 | 520 | 504 | 510 | 13,000 | 5,100 |
| 1999-08-26 | 500 | 500 | 499 | 500 | 21,000 | 5,000 |
| 1999-08-25 | 540 | 540 | 515 | 515 | 28,000 | 5,150 |
| 1999-08-24 | 516 | 580 | 516 | 540 | 83,000 | 5,400 |
| 1999-08-23 | 460 | 515 | 460 | 515 | 73,000 | 5,150 |
| 1999-08-20 | 501 | 515 | 435 | 435 | 119,000 | 4,350 |
| 1999-08-19 | 420 | 485 | 420 | 485 | 83,000 | 4,850 |
| 1999-08-18 | 400 | 405 | 385 | 405 | 85,000 | 4,050 |
| 1999-08-17 | 400 | 400 | 390 | 390 | 17,000 | 3,900 |
| 1999-08-16 | 360 | 380 | 351 | 380 | 8,000 | 3,800 |
| 1999-08-13 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
| 1999-08-12 | 360 | 361 | 350 | 350 | 12,000 | 3,500 |
| 1999-08-11 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
| 1999-08-10 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1999-08-09 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1999-08-06 | 362 | 362 | 350 | 350 | 9,000 | 3,500 |
| 1999-08-05 | 365 | 365 | 362 | 362 | 4,000 | 3,620 |
| 1999-08-03 | 360 | 360 | 358 | 358 | 3,000 | 3,580 |
| 1999-08-02 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1999-07-30 | 369 | 370 | 364 | 370 | 7,000 | 3,700 |
| 1999-07-29 | 358 | 359 | 358 | 359 | 3,000 | 3,590 |
| 1999-07-28 | 358 | 360 | 358 | 358 | 4,000 | 3,580 |
| 1999-07-26 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1999-07-23 | 378 | 378 | 370 | 370 | 6,000 | 3,700 |
| 1999-07-22 | 390 | 390 | 389 | 389 | 11,000 | 3,890 |
| 1999-07-21 | 390 | 395 | 390 | 395 | 12,000 | 3,950 |
| 1999-07-19 | 391 | 400 | 391 | 399 | 11,000 | 3,990 |
| 1999-07-16 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 1999-07-15 | 400 | 400 | 393 | 400 | 25,000 | 4,000 |
| 1999-07-14 | 400 | 400 | 400 | 400 | 22,000 | 4,000 |
| 1999-07-13 | 400 | 400 | 392 | 400 | 8,000 | 4,000 |
| 1999-07-12 | 391 | 400 | 391 | 400 | 8,000 | 4,000 |
| 1999-07-09 | 399 | 400 | 390 | 390 | 19,000 | 3,900 |
| 1999-07-08 | 400 | 402 | 399 | 400 | 52,000 | 4,000 |
| 1999-07-07 | 400 | 400 | 398 | 398 | 18,000 | 3,980 |
| 1999-07-06 | 400 | 410 | 391 | 400 | 92,000 | 4,000 |
| 1999-07-05 | 399 | 400 | 390 | 400 | 22,000 | 4,000 |
| 1999-07-02 | 395 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1999-07-01 | 380 | 400 | 380 | 395 | 12,000 | 3,950 |
| 1999-06-30 | 363 | 380 | 363 | 380 | 8,000 | 3,800 |
| 1999-06-28 | 370 | 374 | 350 | 352 | 8,000 | 3,520 |
| 1999-06-25 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1999-06-24 | 390 | 395 | 375 | 375 | 13,000 | 3,750 |
| 1999-06-23 | 389 | 390 | 360 | 390 | 9,000 | 3,900 |
| 1999-06-22 | 385 | 400 | 380 | 390 | 31,000 | 3,900 |
| 1999-06-21 | 350 | 382 | 350 | 382 | 16,000 | 3,820 |
| 1999-06-18 | 350 | 355 | 340 | 340 | 10,000 | 3,400 |
| 1999-06-17 | 340 | 340 | 330 | 330 | 13,000 | 3,300 |
| 1999-06-16 | 331 | 340 | 331 | 340 | 2,000 | 3,400 |
| 1999-06-15 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1999-06-14 | 374 | 374 | 360 | 360 | 10,000 | 3,600 |
| 1999-06-11 | 351 | 379 | 351 | 375 | 28,000 | 3,750 |
| 1999-06-10 | 336 | 348 | 336 | 348 | 20,000 | 3,480 |
| 1999-06-09 | 300 | 330 | 300 | 330 | 25,000 | 3,300 |
| 1999-06-08 | 280 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1999-06-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-06-04 | 271 | 280 | 271 | 280 | 2,000 | 2,800 |
| 1999-06-03 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1999-06-02 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 1999-06-01 | 275 | 278 | 275 | 278 | 5,000 | 2,780 |
| 1999-05-31 | 271 | 279 | 271 | 279 | 3,000 | 2,790 |
| 1999-05-28 | 271 | 279 | 271 | 273 | 9,000 | 2,730 |
| 1999-05-27 | 260 | 280 | 260 | 270 | 44,000 | 2,700 |
| 1999-05-26 | 230 | 246 | 215 | 240 | 39,000 | 2,400 |
| 1999-05-25 | 276 | 276 | 245 | 246 | 17,000 | 2,460 |
| 1999-05-24 | 265 | 275 | 265 | 275 | 2,000 | 2,750 |
| 1999-05-21 | 265 | 280 | 265 | 265 | 8,000 | 2,650 |
| 1999-05-20 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 1999-05-19 | 295 | 295 | 283 | 283 | 5,000 | 2,830 |
| 1999-05-18 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1999-05-17 | 301 | 301 | 299 | 299 | 4,000 | 2,990 |
| 1999-05-14 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1999-05-13 | 300 | 310 | 300 | 310 | 2,000 | 3,100 |
| 1999-05-12 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-05-11 | 300 | 300 | 298 | 298 | 6,000 | 2,980 |
| 1999-05-10 | 300 | 310 | 300 | 300 | 6,000 | 3,000 |
| 1999-05-07 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1999-05-06 | 312 | 312 | 310 | 310 | 10,000 | 3,100 |
| 1999-04-30 | 322 | 322 | 312 | 312 | 11,000 | 3,120 |
| 1999-04-28 | 315 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1999-04-27 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 1999-04-26 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1999-04-23 | 326 | 326 | 310 | 310 | 13,000 | 3,100 |
| 1999-04-22 | 317 | 325 | 311 | 325 | 16,000 | 3,250 |
| 1999-04-21 | 311 | 311 | 310 | 311 | 6,000 | 3,110 |
| 1999-04-20 | 315 | 315 | 310 | 311 | 6,000 | 3,110 |
| 1999-04-19 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1999-04-16 | 351 | 351 | 345 | 345 | 8,000 | 3,450 |
| 1999-04-15 | 351 | 351 | 350 | 351 | 6,000 | 3,510 |
| 1999-04-14 | 345 | 360 | 345 | 352 | 16,000 | 3,520 |
| 1999-04-13 | 337 | 341 | 335 | 335 | 15,000 | 3,350 |
| 1999-04-12 | 336 | 337 | 336 | 337 | 9,000 | 3,370 |
| 1999-04-09 | 332 | 337 | 332 | 336 | 10,000 | 3,360 |
| 1999-04-08 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 1999-04-07 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1999-04-06 | 340 | 350 | 320 | 325 | 19,000 | 3,250 |
| 1999-04-05 | 351 | 355 | 340 | 340 | 19,000 | 3,400 |
| 1999-04-02 | 261 | 299 | 261 | 299 | 31,000 | 2,990 |
| 1999-04-01 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 1999-03-31 | 255 | 255 | 251 | 255 | 6,000 | 2,550 |
| 1999-03-30 | 250 | 255 | 250 | 255 | 3,000 | 2,550 |
| 1999-03-29 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 1999-03-26 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 1999-03-25 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1999-03-24 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1999-03-23 | 270 | 270 | 250 | 250 | 6,000 | 2,500 |
| 1999-03-19 | 280 | 280 | 250 | 270 | 10,000 | 2,700 |
| 1999-03-18 | 251 | 260 | 230 | 230 | 32,000 | 2,300 |
| 1999-03-17 | 225 | 250 | 225 | 250 | 23,000 | 2,500 |
| 1999-03-16 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1999-03-15 | 225 | 230 | 225 | 225 | 7,000 | 2,250 |
| 1999-03-12 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-03-11 | 225 | 225 | 221 | 225 | 6,000 | 2,250 |
| 1999-03-10 | 235 | 240 | 230 | 230 | 9,000 | 2,300 |
| 1999-03-09 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-03-08 | 249 | 250 | 249 | 249 | 3,000 | 2,490 |
| 1999-03-05 | 235 | 249 | 235 | 249 | 2,000 | 2,490 |
| 1999-03-04 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1999-03-03 | 263 | 263 | 250 | 250 | 12,000 | 2,500 |
| 1999-03-02 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1999-03-01 | 268 | 270 | 257 | 267 | 17,000 | 2,670 |
| 1999-02-26 | 250 | 267 | 250 | 267 | 15,000 | 2,670 |
| 1999-02-25 | 250 | 251 | 250 | 250 | 9,000 | 2,500 |
| 1999-02-24 | 243 | 243 | 241 | 241 | 3,000 | 2,410 |
| 1999-02-23 | 233 | 235 | 233 | 235 | 10,000 | 2,350 |
| 1999-02-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1999-02-18 | 230 | 237 | 230 | 237 | 5,000 | 2,370 |
| 1999-02-17 | 225 | 230 | 225 | 230 | 3,000 | 2,300 |
| 1999-02-16 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 1999-02-15 | 220 | 220 | 211 | 220 | 5,000 | 2,200 |
| 1999-02-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-02-05 | 230 | 230 | 220 | 220 | 4,000 | 2,200 |
| 1999-02-04 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-02-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-02-01 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-01-29 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-01-28 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-01-26 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1999-01-25 | 243 | 250 | 243 | 250 | 5,000 | 2,500 |
| 1999-01-22 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-01-20 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-01-19 | 230 | 230 | 229 | 229 | 5,000 | 2,290 |
| 1999-01-18 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1999-01-14 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-01-13 | 220 | 220 | 210 | 210 | 2,000 | 2,100 |
| 1999-01-11 | 209 | 210 | 209 | 209 | 5,000 | 2,090 |
| 1999-01-07 | 240 | 245 | 230 | 230 | 6,000 | 2,300 |
| 1999-01-06 | 220 | 239 | 201 | 239 | 14,000 | 2,390 |
| 1999-01-05 | 220 | 220 | 200 | 220 | 6,000 | 2,200 |
| 1999-01-04 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
