6822 大井電気(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 114 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2003-12-29 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2003-12-26 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-12-25 | 110 | 111 | 107 | 111 | 17,000 | 1,110 |
| 2003-12-24 | 110 | 111 | 110 | 111 | 8,000 | 1,110 |
| 2003-12-22 | 110 | 114 | 110 | 110 | 11,000 | 1,100 |
| 2003-12-19 | 111 | 111 | 103 | 110 | 5,000 | 1,100 |
| 2003-12-18 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2003-12-17 | 111 | 111 | 107 | 110 | 20,000 | 1,100 |
| 2003-12-16 | 110 | 115 | 110 | 110 | 9,000 | 1,100 |
| 2003-12-15 | 120 | 120 | 110 | 110 | 9,000 | 1,100 |
| 2003-12-12 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2003-12-11 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2003-12-10 | 138 | 138 | 128 | 128 | 8,000 | 1,280 |
| 2003-12-09 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2003-12-08 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2003-12-05 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2003-12-04 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2003-12-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-12-02 | 118 | 121 | 118 | 121 | 2,000 | 1,210 |
| 2003-12-01 | 120 | 120 | 118 | 118 | 8,000 | 1,180 |
| 2003-11-28 | 122 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2003-11-27 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-11-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-11-25 | 140 | 140 | 125 | 125 | 10,000 | 1,250 |
| 2003-11-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-11-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-11-19 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2003-11-18 | 116 | 121 | 116 | 120 | 8,000 | 1,200 |
| 2003-11-17 | 126 | 126 | 111 | 111 | 17,000 | 1,110 |
| 2003-11-14 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 2003-11-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-11-12 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2003-11-11 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2003-11-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-11-04 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-10-30 | 150 | 151 | 140 | 151 | 7,000 | 1,510 |
| 2003-10-29 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2003-10-28 | 152 | 160 | 150 | 150 | 9,000 | 1,500 |
| 2003-10-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-24 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-10-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-10-21 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2003-10-20 | 179 | 179 | 170 | 170 | 8,000 | 1,700 |
| 2003-10-17 | 170 | 180 | 170 | 180 | 7,000 | 1,800 |
| 2003-10-16 | 162 | 170 | 162 | 170 | 9,000 | 1,700 |
| 2003-10-15 | 161 | 163 | 160 | 162 | 8,000 | 1,620 |
| 2003-10-14 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2003-10-10 | 160 | 170 | 160 | 170 | 4,000 | 1,700 |
| 2003-10-09 | 158 | 160 | 158 | 160 | 2,000 | 1,600 |
| 2003-10-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-10-07 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2003-10-06 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2003-10-03 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2003-10-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-10-01 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-09-30 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-09-26 | 160 | 165 | 160 | 165 | 5,000 | 1,650 |
| 2003-09-25 | 160 | 160 | 150 | 150 | 5,000 | 1,500 |
| 2003-09-24 | 171 | 171 | 163 | 163 | 11,000 | 1,630 |
| 2003-09-22 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2003-09-18 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-09-17 | 176 | 179 | 175 | 175 | 20,000 | 1,750 |
| 2003-09-16 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2003-09-12 | 165 | 174 | 165 | 174 | 7,000 | 1,740 |
| 2003-09-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-09-10 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2003-09-09 | 160 | 170 | 150 | 170 | 25,000 | 1,700 |
| 2003-09-08 | 170 | 174 | 170 | 170 | 16,000 | 1,700 |
| 2003-09-05 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2003-09-04 | 175 | 176 | 171 | 174 | 9,000 | 1,740 |
| 2003-09-03 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-09-02 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2003-09-01 | 170 | 175 | 168 | 175 | 11,000 | 1,750 |
| 2003-08-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-08-27 | 185 | 185 | 171 | 171 | 16,000 | 1,710 |
| 2003-08-26 | 176 | 180 | 171 | 180 | 19,000 | 1,800 |
| 2003-08-25 | 165 | 180 | 160 | 176 | 32,000 | 1,760 |
| 2003-08-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-08-21 | 160 | 160 | 153 | 153 | 4,000 | 1,530 |
| 2003-08-20 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-08-19 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2003-08-18 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-08-15 | 165 | 165 | 160 | 160 | 10,000 | 1,600 |
| 2003-08-14 | 153 | 165 | 153 | 162 | 15,000 | 1,620 |
| 2003-08-13 | 140 | 155 | 140 | 152 | 18,000 | 1,520 |
| 2003-08-12 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2003-08-11 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2003-08-08 | 135 | 138 | 135 | 137 | 3,000 | 1,370 |
| 2003-08-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-08-05 | 140 | 140 | 132 | 133 | 4,000 | 1,330 |
| 2003-08-04 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2003-08-01 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-07-30 | 139 | 145 | 139 | 145 | 13,000 | 1,450 |
| 2003-07-29 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2003-07-28 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-07-25 | 136 | 139 | 136 | 139 | 4,000 | 1,390 |
| 2003-07-24 | 134 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2003-07-23 | 131 | 133 | 130 | 131 | 14,000 | 1,310 |
| 2003-07-22 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-07-18 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-07-15 | 139 | 139 | 131 | 138 | 6,000 | 1,380 |
| 2003-07-14 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2003-07-09 | 135 | 135 | 132 | 132 | 8,000 | 1,320 |
| 2003-07-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-07-07 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-07-04 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-07-03 | 135 | 136 | 130 | 131 | 11,000 | 1,310 |
| 2003-07-02 | 133 | 135 | 131 | 135 | 20,000 | 1,350 |
| 2003-07-01 | 131 | 134 | 131 | 131 | 9,000 | 1,310 |
| 2003-06-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2003-06-27 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2003-06-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-06-25 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-06-24 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2003-06-23 | 140 | 140 | 139 | 140 | 18,000 | 1,400 |
| 2003-06-20 | 130 | 134 | 130 | 134 | 8,000 | 1,340 |
| 2003-06-18 | 120 | 130 | 120 | 130 | 13,000 | 1,300 |
| 2003-06-17 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-06-16 | 130 | 130 | 124 | 124 | 5,000 | 1,240 |
| 2003-06-13 | 120 | 124 | 120 | 124 | 4,000 | 1,240 |
| 2003-06-12 | 120 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2003-06-11 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-06-10 | 128 | 128 | 127 | 127 | 10,000 | 1,270 |
| 2003-06-06 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-06-05 | 116 | 116 | 108 | 108 | 2,000 | 1,080 |
| 2003-06-02 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-05-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-05-29 | 101 | 106 | 101 | 106 | 12,000 | 1,060 |
| 2003-05-23 | 120 | 125 | 118 | 118 | 17,000 | 1,180 |
| 2003-05-22 | 108 | 108 | 105 | 105 | 10,000 | 1,050 |
| 2003-05-21 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-05-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-05-16 | 110 | 112 | 110 | 112 | 5,000 | 1,120 |
| 2003-05-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-05-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-05-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-05-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-05-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-04-25 | 110 | 110 | 105 | 109 | 10,000 | 1,090 |
| 2003-04-24 | 106 | 108 | 106 | 108 | 5,000 | 1,080 |
| 2003-04-23 | 100 | 104 | 100 | 104 | 4,000 | 1,040 |
| 2003-04-22 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2003-04-18 | 100 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2003-04-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-04-11 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-04-08 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-03-28 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2003-03-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-03-26 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2003-03-25 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2003-03-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-13 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2003-03-11 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2003-03-10 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-03-07 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2003-03-06 | 100 | 100 | 98 | 98 | 11,000 | 980 |
| 2003-03-04 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-03-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-02-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-26 | 104 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2003-02-25 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2003-02-24 | 104 | 104 | 100 | 100 | 5,000 | 1,000 |
| 2003-02-21 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2003-02-20 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-02-14 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2003-02-12 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-02-10 | 94 | 100 | 94 | 100 | 3,000 | 1,000 |
| 2003-02-07 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2003-02-06 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2003-02-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-02-04 | 101 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2003-02-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-01-31 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-01-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-01-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-27 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-01-24 | 112 | 115 | 112 | 113 | 8,000 | 1,130 |
| 2003-01-23 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2003-01-22 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-01-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-16 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-01-15 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
