6822 大井電気(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2000-12-28 | 205 | 205 | 190 | 190 | 8,000 | 1,900 |
| 2000-12-27 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-12-26 | 201 | 205 | 201 | 205 | 2,000 | 2,050 |
| 2000-12-25 | 200 | 200 | 199 | 200 | 14,000 | 2,000 |
| 2000-12-22 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2000-12-21 | 195 | 195 | 189 | 190 | 4,000 | 1,900 |
| 2000-12-20 | 205 | 205 | 198 | 198 | 10,000 | 1,980 |
| 2000-12-19 | 206 | 206 | 202 | 202 | 4,000 | 2,020 |
| 2000-12-18 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2000-12-15 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2000-12-14 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-12-13 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2000-12-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-12-08 | 220 | 225 | 200 | 200 | 25,000 | 2,000 |
| 2000-12-07 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 2000-12-06 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-12-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-12-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-12-01 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2000-11-30 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-11-29 | 230 | 230 | 221 | 221 | 4,000 | 2,210 |
| 2000-11-28 | 231 | 231 | 230 | 230 | 16,000 | 2,300 |
| 2000-11-27 | 243 | 243 | 230 | 230 | 7,000 | 2,300 |
| 2000-11-24 | 250 | 250 | 243 | 243 | 8,000 | 2,430 |
| 2000-11-16 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2000-11-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-11-13 | 220 | 235 | 220 | 235 | 3,000 | 2,350 |
| 2000-11-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-08 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-10-31 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-10-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-10-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-10-26 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2000-10-25 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2000-10-24 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 2000-10-20 | 275 | 275 | 260 | 260 | 4,000 | 2,600 |
| 2000-10-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-10-17 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2000-10-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-10-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-10 | 269 | 275 | 269 | 275 | 2,000 | 2,750 |
| 2000-10-06 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 2000-10-04 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2000-10-03 | 289 | 289 | 280 | 280 | 11,000 | 2,800 |
| 2000-09-28 | 290 | 295 | 290 | 294 | 6,000 | 2,940 |
| 2000-09-27 | 298 | 298 | 275 | 297 | 32,000 | 2,970 |
| 2000-09-26 | 345 | 345 | 342 | 342 | 10,000 | 3,420 |
| 2000-09-25 | 341 | 350 | 341 | 350 | 4,000 | 3,500 |
| 2000-09-22 | 346 | 346 | 341 | 341 | 6,000 | 3,410 |
| 2000-09-21 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 2000-09-20 | 355 | 355 | 350 | 350 | 13,000 | 3,500 |
| 2000-09-19 | 352 | 355 | 352 | 355 | 5,000 | 3,550 |
| 2000-09-18 | 351 | 363 | 351 | 355 | 4,000 | 3,550 |
| 2000-09-14 | 367 | 367 | 365 | 366 | 7,000 | 3,660 |
| 2000-09-13 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-09-12 | 375 | 375 | 365 | 365 | 13,000 | 3,650 |
| 2000-09-08 | 375 | 375 | 367 | 367 | 14,000 | 3,670 |
| 2000-09-07 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2000-09-05 | 376 | 380 | 376 | 380 | 2,000 | 3,800 |
| 2000-09-04 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-09-01 | 375 | 375 | 370 | 370 | 9,000 | 3,700 |
| 2000-08-29 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-08-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2000-08-25 | 385 | 385 | 375 | 375 | 7,000 | 3,750 |
| 2000-08-24 | 377 | 385 | 377 | 385 | 2,000 | 3,850 |
| 2000-08-22 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2000-08-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-08-18 | 385 | 385 | 372 | 372 | 4,000 | 3,720 |
| 2000-08-17 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 2000-08-15 | 365 | 370 | 360 | 370 | 15,000 | 3,700 |
| 2000-08-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-08-11 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2000-08-09 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2000-08-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-08-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-08-03 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 2000-07-28 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2000-07-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2000-07-26 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2000-07-25 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 2000-07-24 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2000-07-21 | 411 | 411 | 410 | 410 | 6,000 | 4,100 |
| 2000-07-18 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 2000-07-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-07-14 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2000-07-13 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 2000-07-12 | 442 | 442 | 425 | 425 | 3,000 | 4,250 |
| 2000-07-11 | 439 | 450 | 439 | 440 | 6,000 | 4,400 |
| 2000-07-10 | 420 | 442 | 420 | 442 | 9,000 | 4,420 |
| 2000-07-07 | 425 | 425 | 410 | 410 | 5,000 | 4,100 |
| 2000-07-06 | 430 | 430 | 425 | 426 | 10,000 | 4,260 |
| 2000-07-05 | 422 | 430 | 422 | 430 | 3,000 | 4,300 |
| 2000-07-04 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2000-07-03 | 434 | 434 | 420 | 420 | 8,000 | 4,200 |
| 2000-06-30 | 430 | 434 | 430 | 434 | 4,000 | 4,340 |
| 2000-06-28 | 426 | 438 | 426 | 438 | 7,000 | 4,380 |
| 2000-06-27 | 415 | 425 | 415 | 425 | 4,000 | 4,250 |
| 2000-06-26 | 430 | 430 | 415 | 415 | 7,000 | 4,150 |
| 2000-06-23 | 432 | 435 | 430 | 430 | 8,000 | 4,300 |
| 2000-06-22 | 439 | 445 | 430 | 430 | 8,000 | 4,300 |
| 2000-06-21 | 421 | 430 | 421 | 430 | 9,000 | 4,300 |
| 2000-06-20 | 411 | 420 | 410 | 420 | 4,000 | 4,200 |
| 2000-06-19 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2000-06-16 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2000-06-15 | 409 | 409 | 392 | 392 | 2,000 | 3,920 |
| 2000-06-14 | 410 | 410 | 409 | 409 | 6,000 | 4,090 |
| 2000-06-13 | 421 | 421 | 407 | 407 | 3,000 | 4,070 |
| 2000-06-12 | 430 | 430 | 421 | 421 | 9,000 | 4,210 |
| 2000-06-09 | 402 | 445 | 402 | 430 | 34,000 | 4,300 |
| 2000-06-08 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-06-07 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2000-06-06 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2000-06-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-06-01 | 384 | 384 | 345 | 345 | 3,000 | 3,450 |
| 2000-05-30 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2000-05-26 | 366 | 366 | 355 | 355 | 6,000 | 3,550 |
| 2000-05-25 | 365 | 367 | 365 | 365 | 6,000 | 3,650 |
| 2000-05-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-05-23 | 377 | 377 | 370 | 370 | 4,000 | 3,700 |
| 2000-05-19 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2000-05-18 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2000-05-17 | 386 | 390 | 385 | 390 | 5,000 | 3,900 |
| 2000-05-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-05-15 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-05-12 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 2000-05-11 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-05-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-05-01 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2000-04-28 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 2000-04-27 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 2000-04-26 | 395 | 395 | 391 | 391 | 12,000 | 3,910 |
| 2000-04-25 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2000-04-24 | 384 | 384 | 383 | 383 | 5,000 | 3,830 |
| 2000-04-21 | 380 | 383 | 380 | 383 | 4,000 | 3,830 |
| 2000-04-20 | 390 | 390 | 380 | 390 | 5,000 | 3,900 |
| 2000-04-19 | 390 | 390 | 389 | 389 | 8,000 | 3,890 |
| 2000-04-18 | 390 | 390 | 390 | 390 | 19,000 | 3,900 |
| 2000-04-17 | 404 | 404 | 390 | 395 | 22,000 | 3,950 |
| 2000-04-14 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2000-04-13 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 2000-04-12 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 2000-04-11 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2000-04-10 | 430 | 430 | 410 | 410 | 2,000 | 4,100 |
| 2000-04-07 | 400 | 402 | 400 | 400 | 18,000 | 4,000 |
| 2000-04-06 | 400 | 400 | 400 | 400 | 17,000 | 4,000 |
| 2000-04-05 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 2000-04-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2000-03-31 | 434 | 434 | 400 | 415 | 11,000 | 4,150 |
| 2000-03-30 | 409 | 420 | 409 | 419 | 5,000 | 4,190 |
| 2000-03-29 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2000-03-28 | 400 | 420 | 391 | 391 | 3,000 | 3,910 |
| 2000-03-27 | 390 | 400 | 385 | 400 | 15,000 | 4,000 |
| 2000-03-24 | 400 | 415 | 400 | 415 | 18,000 | 4,150 |
| 2000-03-23 | 405 | 405 | 385 | 385 | 17,000 | 3,850 |
| 2000-03-21 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 2000-03-17 | 390 | 405 | 390 | 405 | 12,000 | 4,050 |
| 2000-03-16 | 355 | 390 | 355 | 390 | 6,000 | 3,900 |
| 2000-03-15 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 2000-03-14 | 390 | 395 | 390 | 395 | 9,000 | 3,950 |
| 2000-03-13 | 402 | 402 | 372 | 372 | 17,000 | 3,720 |
| 2000-03-10 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2000-03-09 | 408 | 408 | 407 | 407 | 2,000 | 4,070 |
| 2000-03-08 | 381 | 408 | 381 | 408 | 17,000 | 4,080 |
| 2000-03-07 | 440 | 440 | 400 | 410 | 20,000 | 4,100 |
| 2000-03-06 | 451 | 451 | 442 | 442 | 13,000 | 4,420 |
| 2000-03-03 | 450 | 450 | 430 | 442 | 18,000 | 4,420 |
| 2000-03-02 | 460 | 460 | 450 | 450 | 7,000 | 4,500 |
| 2000-03-01 | 451 | 470 | 435 | 470 | 12,000 | 4,700 |
| 2000-02-29 | 432 | 450 | 432 | 450 | 6,000 | 4,500 |
| 2000-02-28 | 460 | 460 | 430 | 430 | 4,000 | 4,300 |
| 2000-02-25 | 470 | 470 | 455 | 455 | 8,000 | 4,550 |
| 2000-02-24 | 441 | 442 | 420 | 442 | 7,000 | 4,420 |
| 2000-02-23 | 469 | 469 | 450 | 450 | 3,000 | 4,500 |
| 2000-02-22 | 550 | 550 | 475 | 489 | 45,000 | 4,890 |
| 2000-02-21 | 541 | 541 | 541 | 541 | 49,000 | 5,410 |
| 2000-02-18 | 431 | 461 | 431 | 461 | 25,000 | 4,610 |
| 2000-02-17 | 389 | 389 | 380 | 381 | 5,000 | 3,810 |
| 2000-02-16 | 390 | 391 | 390 | 391 | 5,000 | 3,910 |
| 2000-02-15 | 400 | 400 | 390 | 390 | 15,000 | 3,900 |
| 2000-02-14 | 395 | 400 | 380 | 400 | 12,000 | 4,000 |
| 2000-02-10 | 400 | 401 | 395 | 395 | 11,000 | 3,950 |
| 2000-02-09 | 410 | 410 | 401 | 401 | 4,000 | 4,010 |
| 2000-02-08 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2000-02-04 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2000-02-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-02-02 | 401 | 401 | 390 | 390 | 15,000 | 3,900 |
| 2000-02-01 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 2000-01-31 | 420 | 420 | 400 | 400 | 3,000 | 4,000 |
| 2000-01-27 | 440 | 440 | 429 | 429 | 11,000 | 4,290 |
| 2000-01-26 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 2000-01-25 | 430 | 440 | 430 | 436 | 15,000 | 4,360 |
| 2000-01-24 | 428 | 430 | 425 | 430 | 9,000 | 4,300 |
| 2000-01-21 | 420 | 425 | 410 | 420 | 19,000 | 4,200 |
| 2000-01-20 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 2000-01-19 | 386 | 395 | 385 | 395 | 74,000 | 3,950 |
| 2000-01-18 | 370 | 382 | 370 | 382 | 4,000 | 3,820 |
| 2000-01-17 | 395 | 395 | 380 | 380 | 8,000 | 3,800 |
| 2000-01-14 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 2000-01-13 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2000-01-12 | 395 | 395 | 389 | 389 | 4,000 | 3,890 |
| 2000-01-11 | 370 | 370 | 360 | 360 | 4,000 | 3,600 |
| 2000-01-07 | 378 | 378 | 340 | 342 | 26,000 | 3,420 |
| 2000-01-06 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 2000-01-05 | 402 | 420 | 402 | 410 | 14,000 | 4,100 |
| 2000-01-04 | 422 | 437 | 422 | 437 | 13,000 | 4,370 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
