6822 大井電気(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-12-27 | 153 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2001-12-26 | 140 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2001-12-25 | 138 | 140 | 138 | 140 | 7,000 | 1,400 |
| 2001-12-20 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-12-19 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
| 2001-12-17 | 149 | 149 | 147 | 149 | 9,000 | 1,490 |
| 2001-12-14 | 147 | 148 | 147 | 148 | 2,000 | 1,480 |
| 2001-12-13 | 150 | 150 | 147 | 147 | 2,000 | 1,470 |
| 2001-12-12 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-12-11 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2001-12-10 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2001-12-07 | 152 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2001-12-06 | 156 | 156 | 152 | 152 | 2,000 | 1,520 |
| 2001-12-05 | 150 | 156 | 150 | 156 | 2,000 | 1,560 |
| 2001-12-04 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2001-12-03 | 165 | 165 | 155 | 156 | 5,000 | 1,560 |
| 2001-11-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-11-28 | 180 | 180 | 174 | 174 | 13,000 | 1,740 |
| 2001-11-27 | 172 | 196 | 172 | 180 | 24,000 | 1,800 |
| 2001-11-26 | 153 | 169 | 150 | 169 | 43,000 | 1,690 |
| 2001-11-22 | 146 | 146 | 145 | 145 | 12,000 | 1,450 |
| 2001-11-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-11-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-11-16 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2001-11-07 | 130 | 140 | 130 | 140 | 8,000 | 1,400 |
| 2001-11-06 | 140 | 140 | 128 | 140 | 14,000 | 1,400 |
| 2001-11-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-11-02 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2001-11-01 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2001-10-31 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2001-10-26 | 150 | 150 | 144 | 145 | 7,000 | 1,450 |
| 2001-10-25 | 145 | 150 | 145 | 150 | 9,000 | 1,500 |
| 2001-10-24 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2001-10-23 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-10-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-10-15 | 142 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2001-10-12 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-10-11 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2001-10-10 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-10-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-10-05 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-10-04 | 153 | 153 | 145 | 145 | 6,000 | 1,450 |
| 2001-10-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-10-01 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2001-09-28 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2001-09-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-09-21 | 160 | 165 | 127 | 130 | 11,000 | 1,300 |
| 2001-09-14 | 132 | 161 | 132 | 161 | 7,000 | 1,610 |
| 2001-09-06 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2001-08-30 | 169 | 169 | 165 | 165 | 6,000 | 1,650 |
| 2001-08-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-08-27 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-08-24 | 173 | 175 | 171 | 171 | 10,000 | 1,710 |
| 2001-08-22 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2001-08-17 | 172 | 172 | 170 | 170 | 4,000 | 1,700 |
| 2001-08-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-08-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-08-02 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-07-31 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2001-07-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-07-26 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2001-07-25 | 195 | 195 | 182 | 182 | 12,000 | 1,820 |
| 2001-07-19 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-07-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-07-13 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2001-07-12 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2001-07-05 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2001-06-28 | 214 | 220 | 210 | 220 | 8,000 | 2,200 |
| 2001-06-26 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-06-25 | 208 | 230 | 208 | 230 | 6,000 | 2,300 |
| 2001-06-22 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-06-21 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2001-06-20 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-06-19 | 188 | 188 | 181 | 181 | 5,000 | 1,810 |
| 2001-06-18 | 166 | 190 | 166 | 190 | 8,000 | 1,900 |
| 2001-06-15 | 215 | 215 | 206 | 206 | 2,000 | 2,060 |
| 2001-06-12 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-06-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-06-08 | 205 | 221 | 205 | 220 | 17,000 | 2,200 |
| 2001-06-07 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2001-06-06 | 205 | 205 | 202 | 202 | 4,000 | 2,020 |
| 2001-06-04 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2001-06-01 | 223 | 223 | 220 | 221 | 8,000 | 2,210 |
| 2001-05-31 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2001-05-30 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2001-05-29 | 233 | 238 | 233 | 238 | 2,000 | 2,380 |
| 2001-05-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-05-25 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2001-05-24 | 227 | 227 | 224 | 224 | 8,000 | 2,240 |
| 2001-05-22 | 239 | 239 | 232 | 232 | 4,000 | 2,320 |
| 2001-05-15 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 2001-05-14 | 240 | 240 | 232 | 232 | 2,000 | 2,320 |
| 2001-05-11 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2001-05-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-05-09 | 245 | 245 | 231 | 231 | 3,000 | 2,310 |
| 2001-05-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-05-07 | 274 | 274 | 265 | 265 | 4,000 | 2,650 |
| 2001-05-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-05-01 | 280 | 287 | 280 | 287 | 7,000 | 2,870 |
| 2001-04-27 | 274 | 300 | 274 | 280 | 29,000 | 2,800 |
| 2001-04-26 | 245 | 275 | 245 | 265 | 44,000 | 2,650 |
| 2001-04-25 | 221 | 240 | 221 | 240 | 36,000 | 2,400 |
| 2001-04-24 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-04-23 | 205 | 220 | 205 | 220 | 4,000 | 2,200 |
| 2001-04-20 | 200 | 210 | 200 | 205 | 15,000 | 2,050 |
| 2001-04-19 | 194 | 209 | 194 | 200 | 21,000 | 2,000 |
| 2001-04-18 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-04-17 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2001-04-16 | 191 | 195 | 191 | 195 | 3,000 | 1,950 |
| 2001-04-13 | 195 | 195 | 191 | 191 | 5,000 | 1,910 |
| 2001-04-12 | 185 | 195 | 185 | 195 | 10,000 | 1,950 |
| 2001-04-10 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-04-09 | 176 | 180 | 176 | 180 | 5,000 | 1,800 |
| 2001-04-06 | 175 | 180 | 175 | 175 | 12,000 | 1,750 |
| 2001-04-05 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2001-04-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-04-02 | 171 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2001-03-30 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2001-03-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-03-28 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-03-27 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2001-03-26 | 182 | 182 | 182 | 182 | 16,000 | 1,820 |
| 2001-03-23 | 180 | 182 | 180 | 182 | 9,000 | 1,820 |
| 2001-03-22 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2001-03-21 | 175 | 175 | 170 | 171 | 13,000 | 1,710 |
| 2001-03-19 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2001-03-16 | 180 | 180 | 175 | 175 | 12,000 | 1,750 |
| 2001-03-15 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-03-14 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2001-03-13 | 180 | 180 | 175 | 175 | 11,000 | 1,750 |
| 2001-03-12 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2001-03-09 | 180 | 189 | 180 | 188 | 17,000 | 1,880 |
| 2001-03-08 | 176 | 180 | 176 | 180 | 6,000 | 1,800 |
| 2001-03-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-03-05 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2001-03-01 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-02-28 | 181 | 181 | 180 | 180 | 10,000 | 1,800 |
| 2001-02-27 | 182 | 185 | 180 | 180 | 15,000 | 1,800 |
| 2001-02-26 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2001-02-23 | 185 | 190 | 185 | 190 | 9,000 | 1,900 |
| 2001-02-22 | 181 | 181 | 180 | 180 | 13,000 | 1,800 |
| 2001-02-21 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-02-20 | 180 | 185 | 180 | 185 | 9,000 | 1,850 |
| 2001-02-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-02-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-02-15 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2001-02-14 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
| 2001-02-13 | 189 | 193 | 187 | 193 | 15,000 | 1,930 |
| 2001-02-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-02-08 | 191 | 197 | 191 | 191 | 15,000 | 1,910 |
| 2001-02-07 | 180 | 188 | 179 | 188 | 12,000 | 1,880 |
| 2001-02-06 | 176 | 178 | 175 | 178 | 7,000 | 1,780 |
| 2001-02-05 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2001-02-02 | 176 | 180 | 173 | 173 | 24,000 | 1,730 |
| 2001-02-01 | 178 | 180 | 176 | 176 | 4,000 | 1,760 |
| 2001-01-31 | 175 | 178 | 173 | 176 | 9,000 | 1,760 |
| 2001-01-30 | 175 | 178 | 175 | 178 | 29,000 | 1,780 |
| 2001-01-29 | 174 | 174 | 170 | 170 | 3,000 | 1,700 |
| 2001-01-26 | 179 | 179 | 170 | 174 | 22,000 | 1,740 |
| 2001-01-25 | 188 | 188 | 170 | 179 | 28,000 | 1,790 |
| 2001-01-24 | 194 | 204 | 170 | 179 | 85,000 | 1,790 |
| 2001-01-23 | 190 | 195 | 180 | 195 | 54,000 | 1,950 |
| 2001-01-22 | 185 | 190 | 185 | 190 | 35,000 | 1,900 |
| 2001-01-19 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-01-18 | 182 | 204 | 182 | 204 | 9,000 | 2,040 |
| 2001-01-16 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2001-01-15 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-01-12 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2001-01-11 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2001-01-10 | 195 | 199 | 190 | 199 | 21,000 | 1,990 |
| 2001-01-09 | 204 | 204 | 200 | 200 | 3,000 | 2,000 |
| 2001-01-05 | 200 | 204 | 200 | 204 | 9,000 | 2,040 |
| 2001-01-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
