6822 大井電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-12-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-12-26 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2002-12-25 | 93 | 103 | 93 | 103 | 6,000 | 1,030 |
| 2002-12-24 | 94 | 94 | 93 | 93 | 8,000 | 930 |
| 2002-12-20 | 94 | 95 | 94 | 95 | 9,000 | 950 |
| 2002-12-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-12-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-12-13 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-12-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-12-10 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2002-12-09 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2002-12-06 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2002-12-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-12-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-12-02 | 100 | 100 | 98 | 98 | 5,000 | 980 |
| 2002-11-29 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2002-11-28 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-11-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-25 | 96 | 100 | 96 | 100 | 13,000 | 1,000 |
| 2002-11-22 | 97 | 97 | 96 | 96 | 13,000 | 960 |
| 2002-11-21 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2002-11-19 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-11-15 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-11-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-11-08 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-11-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-11-01 | 106 | 106 | 102 | 102 | 6,000 | 1,020 |
| 2002-10-31 | 107 | 107 | 105 | 105 | 7,000 | 1,050 |
| 2002-10-30 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2002-10-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-10-25 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2002-10-24 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2002-10-22 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-10-21 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2002-10-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-10-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-10-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-10-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-10-07 | 100 | 107 | 100 | 107 | 2,000 | 1,070 |
| 2002-10-04 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2002-10-03 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2002-10-02 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-10-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-09-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-09-27 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2002-09-26 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2002-09-25 | 120 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2002-09-24 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2002-09-20 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2002-09-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-09-18 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-09-13 | 115 | 115 | 102 | 102 | 11,000 | 1,020 |
| 2002-09-04 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-09-02 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2002-08-29 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-08-28 | 127 | 129 | 127 | 127 | 7,000 | 1,270 |
| 2002-08-27 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-08-26 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-08-23 | 116 | 116 | 115 | 115 | 18,000 | 1,150 |
| 2002-08-22 | 116 | 116 | 115 | 115 | 10,000 | 1,150 |
| 2002-08-21 | 112 | 115 | 112 | 115 | 7,000 | 1,150 |
| 2002-08-20 | 115 | 118 | 112 | 112 | 16,000 | 1,120 |
| 2002-08-19 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2002-08-16 | 113 | 115 | 112 | 115 | 9,000 | 1,150 |
| 2002-08-15 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-08-14 | 119 | 119 | 115 | 115 | 2,000 | 1,150 |
| 2002-08-13 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2002-08-12 | 119 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2002-08-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-08-05 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2002-08-02 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-08-01 | 124 | 124 | 122 | 123 | 6,000 | 1,230 |
| 2002-07-30 | 132 | 135 | 131 | 135 | 14,000 | 1,350 |
| 2002-07-29 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2002-07-26 | 140 | 140 | 130 | 130 | 6,000 | 1,300 |
| 2002-07-25 | 139 | 140 | 139 | 140 | 21,000 | 1,400 |
| 2002-07-24 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2002-07-23 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2002-07-22 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2002-07-19 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2002-07-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-07-17 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2002-07-04 | 143 | 146 | 143 | 146 | 3,000 | 1,460 |
| 2002-07-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-06-26 | 145 | 145 | 136 | 136 | 2,000 | 1,360 |
| 2002-06-25 | 157 | 157 | 157 | 157 | 19,000 | 1,570 |
| 2002-06-24 | 142 | 160 | 142 | 160 | 7,000 | 1,600 |
| 2002-06-21 | 141 | 141 | 141 | 141 | 9,000 | 1,410 |
| 2002-06-20 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2002-06-19 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2002-06-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-06-17 | 147 | 147 | 144 | 144 | 3,000 | 1,440 |
| 2002-06-14 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-06-10 | 157 | 157 | 157 | 157 | 12,000 | 1,570 |
| 2002-06-07 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-06-04 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-06-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-05-30 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-05-29 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-05-28 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-05-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-05-24 | 167 | 167 | 166 | 166 | 17,000 | 1,660 |
| 2002-05-23 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2002-05-22 | 167 | 169 | 166 | 167 | 10,000 | 1,670 |
| 2002-05-21 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2002-05-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-05-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-05-15 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2002-05-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-05-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-05-07 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-05-01 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2002-04-30 | 146 | 146 | 145 | 146 | 4,000 | 1,460 |
| 2002-04-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-04-25 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 2002-04-24 | 160 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2002-04-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-04-22 | 140 | 151 | 140 | 151 | 7,000 | 1,510 |
| 2002-04-17 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2002-04-16 | 145 | 145 | 141 | 141 | 3,000 | 1,410 |
| 2002-04-10 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2002-04-04 | 153 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2002-04-03 | 156 | 156 | 154 | 154 | 2,000 | 1,540 |
| 2002-04-02 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-03-29 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-03-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-03-27 | 170 | 170 | 165 | 165 | 16,000 | 1,650 |
| 2002-03-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-03-25 | 160 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2002-03-22 | 150 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2002-03-19 | 154 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2002-03-18 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2002-03-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-03-14 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-03-13 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-03-12 | 152 | 160 | 152 | 160 | 10,000 | 1,600 |
| 2002-03-11 | 152 | 152 | 150 | 150 | 9,000 | 1,500 |
| 2002-03-08 | 150 | 160 | 148 | 150 | 10,000 | 1,500 |
| 2002-03-01 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2002-02-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-02-26 | 155 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2002-02-25 | 152 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2002-02-22 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-02-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-02-15 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2002-02-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-02-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-01-29 | 143 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2002-01-28 | 160 | 164 | 155 | 155 | 6,000 | 1,550 |
| 2002-01-25 | 157 | 164 | 157 | 164 | 5,000 | 1,640 |
| 2002-01-24 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2002-01-23 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-01-22 | 158 | 160 | 158 | 160 | 5,000 | 1,600 |
| 2002-01-18 | 146 | 146 | 141 | 141 | 2,000 | 1,410 |
| 2002-01-17 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-01-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
