6822 大井電気(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 375 | 380 | 365 | 380 | 60,000 | 3,800 |
| 2004-12-29 | 390 | 390 | 363 | 380 | 96,000 | 3,800 |
| 2004-12-28 | 395 | 408 | 382 | 390 | 136,000 | 3,900 |
| 2004-12-27 | 381 | 390 | 378 | 390 | 58,000 | 3,900 |
| 2004-12-24 | 375 | 385 | 373 | 382 | 110,000 | 3,820 |
| 2004-12-22 | 380 | 384 | 372 | 372 | 80,000 | 3,720 |
| 2004-12-21 | 388 | 389 | 374 | 375 | 120,000 | 3,750 |
| 2004-12-20 | 370 | 392 | 367 | 377 | 199,000 | 3,770 |
| 2004-12-17 | 366 | 389 | 360 | 384 | 188,000 | 3,840 |
| 2004-12-16 | 370 | 378 | 345 | 369 | 259,000 | 3,690 |
| 2004-12-15 | 405 | 420 | 350 | 361 | 497,000 | 3,610 |
| 2004-12-14 | 373 | 413 | 373 | 397 | 1,022,000 | 3,970 |
| 2004-12-13 | 443 | 450 | 418 | 418 | 422,000 | 4,180 |
| 2004-12-10 | 588 | 588 | 498 | 498 | 219,000 | 4,980 |
| 2004-12-09 | 616 | 620 | 531 | 598 | 157,000 | 5,980 |
| 2004-12-08 | 597 | 635 | 565 | 615 | 261,000 | 6,150 |
| 2004-12-07 | 678 | 690 | 620 | 637 | 277,000 | 6,370 |
| 2004-12-06 | 719 | 749 | 680 | 685 | 552,000 | 6,850 |
| 2004-12-03 | 670 | 720 | 663 | 699 | 441,000 | 6,990 |
| 2004-12-02 | 670 | 695 | 649 | 671 | 265,000 | 6,710 |
| 2004-12-01 | 680 | 699 | 660 | 673 | 241,000 | 6,730 |
| 2004-11-30 | 619 | 668 | 545 | 660 | 366,000 | 6,600 |
| 2004-11-29 | 708 | 720 | 620 | 620 | 375,000 | 6,200 |
| 2004-11-26 | 640 | 705 | 640 | 700 | 526,000 | 7,000 |
| 2004-11-25 | 550 | 630 | 549 | 630 | 341,000 | 6,300 |
| 2004-11-24 | 477 | 550 | 451 | 538 | 522,000 | 5,380 |
| 2004-11-22 | 481 | 499 | 460 | 476 | 78,000 | 4,760 |
| 2004-11-19 | 500 | 500 | 471 | 476 | 128,000 | 4,760 |
| 2004-11-18 | 505 | 505 | 495 | 504 | 71,000 | 5,040 |
| 2004-11-17 | 494 | 504 | 491 | 503 | 159,000 | 5,030 |
| 2004-11-16 | 489 | 495 | 470 | 495 | 90,000 | 4,950 |
| 2004-11-15 | 493 | 500 | 485 | 490 | 104,000 | 4,900 |
| 2004-11-12 | 475 | 499 | 465 | 499 | 193,000 | 4,990 |
| 2004-11-11 | 474 | 482 | 472 | 479 | 70,000 | 4,790 |
| 2004-11-10 | 474 | 479 | 460 | 472 | 120,000 | 4,720 |
| 2004-11-09 | 460 | 480 | 460 | 474 | 111,000 | 4,740 |
| 2004-11-08 | 440 | 468 | 440 | 465 | 120,000 | 4,650 |
| 2004-11-05 | 433 | 458 | 430 | 435 | 81,000 | 4,350 |
| 2004-11-04 | 420 | 439 | 420 | 438 | 148,000 | 4,380 |
| 2004-11-02 | 417 | 420 | 407 | 419 | 64,000 | 4,190 |
| 2004-11-01 | 390 | 425 | 390 | 417 | 152,000 | 4,170 |
| 2004-10-29 | 378 | 388 | 369 | 387 | 98,000 | 3,870 |
| 2004-10-28 | 365 | 375 | 365 | 375 | 50,000 | 3,750 |
| 2004-10-27 | 378 | 378 | 365 | 369 | 25,000 | 3,690 |
| 2004-10-26 | 353 | 378 | 352 | 378 | 22,000 | 3,780 |
| 2004-10-25 | 365 | 378 | 365 | 378 | 15,000 | 3,780 |
| 2004-10-22 | 366 | 367 | 351 | 365 | 14,000 | 3,650 |
| 2004-10-21 | 368 | 368 | 368 | 368 | 10,000 | 3,680 |
| 2004-10-20 | 367 | 372 | 367 | 372 | 35,000 | 3,720 |
| 2004-10-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2004-10-18 | 360 | 375 | 358 | 375 | 13,000 | 3,750 |
| 2004-10-15 | 385 | 391 | 380 | 380 | 14,000 | 3,800 |
| 2004-10-14 | 402 | 402 | 380 | 385 | 20,000 | 3,850 |
| 2004-10-13 | 360 | 403 | 360 | 403 | 37,000 | 4,030 |
| 2004-10-12 | 366 | 366 | 350 | 360 | 13,000 | 3,600 |
| 2004-10-08 | 365 | 369 | 350 | 369 | 19,000 | 3,690 |
| 2004-10-07 | 363 | 369 | 360 | 369 | 8,000 | 3,690 |
| 2004-10-06 | 360 | 368 | 360 | 368 | 27,000 | 3,680 |
| 2004-10-05 | 350 | 364 | 350 | 364 | 2,000 | 3,640 |
| 2004-10-04 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2004-10-01 | 365 | 365 | 365 | 365 | 24,000 | 3,650 |
| 2004-09-30 | 340 | 360 | 340 | 360 | 7,000 | 3,600 |
| 2004-09-29 | 378 | 378 | 358 | 359 | 25,000 | 3,590 |
| 2004-09-28 | 379 | 379 | 378 | 378 | 13,000 | 3,780 |
| 2004-09-27 | 379 | 380 | 370 | 380 | 24,000 | 3,800 |
| 2004-09-24 | 375 | 380 | 361 | 380 | 35,000 | 3,800 |
| 2004-09-22 | 382 | 382 | 381 | 381 | 14,000 | 3,810 |
| 2004-09-21 | 380 | 390 | 380 | 390 | 23,000 | 3,900 |
| 2004-09-17 | 379 | 380 | 365 | 380 | 26,000 | 3,800 |
| 2004-09-16 | 388 | 388 | 371 | 380 | 17,000 | 3,800 |
| 2004-09-15 | 385 | 387 | 385 | 387 | 9,000 | 3,870 |
| 2004-09-14 | 384 | 384 | 370 | 380 | 20,000 | 3,800 |
| 2004-09-13 | 385 | 385 | 380 | 380 | 11,000 | 3,800 |
| 2004-09-10 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 2004-09-09 | 385 | 395 | 376 | 388 | 16,000 | 3,880 |
| 2004-09-08 | 395 | 395 | 380 | 395 | 4,000 | 3,950 |
| 2004-09-07 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 2004-09-06 | 400 | 400 | 385 | 399 | 13,000 | 3,990 |
| 2004-09-03 | 380 | 401 | 380 | 400 | 27,000 | 4,000 |
| 2004-09-02 | 398 | 398 | 375 | 391 | 12,000 | 3,910 |
| 2004-09-01 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2004-08-31 | 401 | 401 | 401 | 401 | 17,000 | 4,010 |
| 2004-08-30 | 403 | 403 | 388 | 402 | 15,000 | 4,020 |
| 2004-08-27 | 386 | 401 | 386 | 401 | 36,000 | 4,010 |
| 2004-08-26 | 395 | 400 | 386 | 386 | 29,000 | 3,860 |
| 2004-08-25 | 399 | 400 | 398 | 400 | 28,000 | 4,000 |
| 2004-08-24 | 405 | 405 | 395 | 400 | 18,000 | 4,000 |
| 2004-08-23 | 407 | 410 | 400 | 409 | 41,000 | 4,090 |
| 2004-08-20 | 390 | 407 | 390 | 407 | 30,000 | 4,070 |
| 2004-08-19 | 405 | 410 | 403 | 410 | 16,000 | 4,100 |
| 2004-08-18 | 418 | 418 | 405 | 417 | 31,000 | 4,170 |
| 2004-08-17 | 405 | 419 | 400 | 419 | 20,000 | 4,190 |
| 2004-08-16 | 423 | 423 | 423 | 423 | 10,000 | 4,230 |
| 2004-08-13 | 421 | 435 | 405 | 425 | 53,000 | 4,250 |
| 2004-08-12 | 391 | 418 | 391 | 418 | 27,000 | 4,180 |
| 2004-08-11 | 387 | 398 | 385 | 391 | 54,000 | 3,910 |
| 2004-08-10 | 395 | 395 | 383 | 388 | 25,000 | 3,880 |
| 2004-08-09 | 395 | 398 | 390 | 395 | 17,000 | 3,950 |
| 2004-08-06 | 359 | 393 | 359 | 393 | 25,000 | 3,930 |
| 2004-08-05 | 388 | 394 | 388 | 394 | 15,000 | 3,940 |
| 2004-08-04 | 389 | 390 | 355 | 389 | 15,000 | 3,890 |
| 2004-08-03 | 400 | 400 | 390 | 395 | 28,000 | 3,950 |
| 2004-08-02 | 400 | 400 | 374 | 395 | 29,000 | 3,950 |
| 2004-07-30 | 389 | 415 | 388 | 400 | 69,000 | 4,000 |
| 2004-07-29 | 340 | 384 | 340 | 384 | 59,000 | 3,840 |
| 2004-07-28 | 320 | 339 | 310 | 339 | 30,000 | 3,390 |
| 2004-07-27 | 350 | 355 | 320 | 339 | 25,000 | 3,390 |
| 2004-07-26 | 390 | 390 | 356 | 363 | 38,000 | 3,630 |
| 2004-07-23 | 393 | 409 | 390 | 401 | 41,000 | 4,010 |
| 2004-07-22 | 444 | 444 | 415 | 423 | 14,000 | 4,230 |
| 2004-07-21 | 426 | 450 | 426 | 444 | 21,000 | 4,440 |
| 2004-07-20 | 450 | 455 | 420 | 445 | 46,000 | 4,450 |
| 2004-07-16 | 401 | 450 | 401 | 450 | 61,000 | 4,500 |
| 2004-07-15 | 420 | 420 | 359 | 415 | 100,000 | 4,150 |
| 2004-07-14 | 461 | 468 | 433 | 433 | 31,000 | 4,330 |
| 2004-07-13 | 484 | 484 | 451 | 470 | 45,000 | 4,700 |
| 2004-07-12 | 500 | 500 | 485 | 493 | 26,000 | 4,930 |
| 2004-07-09 | 499 | 500 | 485 | 500 | 33,000 | 5,000 |
| 2004-07-08 | 500 | 504 | 478 | 504 | 60,000 | 5,040 |
| 2004-07-07 | 505 | 505 | 481 | 495 | 37,000 | 4,950 |
| 2004-07-06 | 524 | 524 | 481 | 514 | 58,000 | 5,140 |
| 2004-07-05 | 520 | 520 | 500 | 520 | 33,000 | 5,200 |
| 2004-07-02 | 525 | 531 | 515 | 520 | 38,000 | 5,200 |
| 2004-07-01 | 511 | 532 | 510 | 532 | 101,000 | 5,320 |
| 2004-06-30 | 511 | 514 | 507 | 507 | 27,000 | 5,070 |
| 2004-06-29 | 505 | 511 | 500 | 511 | 50,000 | 5,110 |
| 2004-06-28 | 520 | 520 | 500 | 511 | 50,000 | 5,110 |
| 2004-06-25 | 520 | 540 | 520 | 520 | 171,000 | 5,200 |
| 2004-06-24 | 496 | 520 | 491 | 520 | 120,000 | 5,200 |
| 2004-06-23 | 488 | 500 | 481 | 495 | 104,000 | 4,950 |
| 2004-06-22 | 499 | 500 | 480 | 495 | 62,000 | 4,950 |
| 2004-06-21 | 475 | 494 | 474 | 492 | 51,000 | 4,920 |
| 2004-06-18 | 503 | 503 | 480 | 500 | 76,000 | 5,000 |
| 2004-06-17 | 500 | 510 | 496 | 509 | 75,000 | 5,090 |
| 2004-06-16 | 490 | 504 | 486 | 502 | 76,000 | 5,020 |
| 2004-06-15 | 440 | 498 | 440 | 486 | 132,000 | 4,860 |
| 2004-06-14 | 470 | 470 | 415 | 440 | 112,000 | 4,400 |
| 2004-06-11 | 510 | 510 | 470 | 485 | 57,000 | 4,850 |
| 2004-06-10 | 509 | 522 | 500 | 505 | 80,000 | 5,050 |
| 2004-06-09 | 500 | 525 | 500 | 515 | 95,000 | 5,150 |
| 2004-06-08 | 480 | 517 | 479 | 516 | 146,000 | 5,160 |
| 2004-06-07 | 464 | 480 | 459 | 480 | 80,000 | 4,800 |
| 2004-06-04 | 460 | 460 | 450 | 459 | 23,000 | 4,590 |
| 2004-06-03 | 460 | 478 | 450 | 460 | 87,000 | 4,600 |
| 2004-06-02 | 419 | 460 | 410 | 460 | 80,000 | 4,600 |
| 2004-06-01 | 414 | 420 | 405 | 419 | 59,000 | 4,190 |
| 2004-05-31 | 420 | 420 | 400 | 414 | 28,000 | 4,140 |
| 2004-05-28 | 415 | 420 | 400 | 417 | 27,000 | 4,170 |
| 2004-05-27 | 432 | 432 | 406 | 415 | 21,000 | 4,150 |
| 2004-05-26 | 410 | 445 | 410 | 432 | 74,000 | 4,320 |
| 2004-05-25 | 404 | 410 | 385 | 410 | 60,000 | 4,100 |
| 2004-05-24 | 410 | 410 | 386 | 404 | 20,000 | 4,040 |
| 2004-05-21 | 365 | 410 | 360 | 410 | 47,000 | 4,100 |
| 2004-05-20 | 359 | 365 | 359 | 365 | 20,000 | 3,650 |
| 2004-05-19 | 365 | 375 | 355 | 365 | 43,000 | 3,650 |
| 2004-05-18 | 341 | 360 | 340 | 360 | 44,000 | 3,600 |
| 2004-05-17 | 345 | 360 | 339 | 360 | 94,000 | 3,600 |
| 2004-05-14 | 335 | 350 | 330 | 350 | 57,000 | 3,500 |
| 2004-05-13 | 348 | 348 | 330 | 346 | 36,000 | 3,460 |
| 2004-05-12 | 320 | 350 | 316 | 350 | 109,000 | 3,500 |
| 2004-05-11 | 320 | 323 | 313 | 320 | 77,000 | 3,200 |
| 2004-05-10 | 303 | 338 | 303 | 338 | 117,000 | 3,380 |
| 2004-05-07 | 295 | 329 | 290 | 328 | 83,000 | 3,280 |
| 2004-05-06 | 299 | 299 | 289 | 297 | 53,000 | 2,970 |
| 2004-04-30 | 295 | 299 | 290 | 296 | 33,000 | 2,960 |
| 2004-04-28 | 290 | 295 | 290 | 293 | 28,000 | 2,930 |
| 2004-04-27 | 284 | 296 | 282 | 296 | 28,000 | 2,960 |
| 2004-04-26 | 299 | 299 | 280 | 297 | 78,000 | 2,970 |
| 2004-04-23 | 299 | 299 | 294 | 294 | 22,000 | 2,940 |
| 2004-04-22 | 294 | 299 | 280 | 299 | 18,000 | 2,990 |
| 2004-04-21 | 300 | 300 | 280 | 299 | 88,000 | 2,990 |
| 2004-04-20 | 264 | 290 | 220 | 270 | 73,000 | 2,700 |
| 2004-04-19 | 306 | 306 | 270 | 270 | 15,000 | 2,700 |
| 2004-04-16 | 290 | 306 | 280 | 306 | 64,000 | 3,060 |
| 2004-04-15 | 304 | 307 | 280 | 307 | 97,000 | 3,070 |
| 2004-04-14 | 330 | 330 | 290 | 310 | 74,000 | 3,100 |
| 2004-04-13 | 264 | 335 | 264 | 335 | 194,000 | 3,350 |
| 2004-04-12 | 224 | 255 | 215 | 255 | 70,000 | 2,550 |
| 2004-04-09 | 204 | 215 | 198 | 215 | 48,000 | 2,150 |
| 2004-04-08 | 195 | 210 | 195 | 201 | 27,000 | 2,010 |
| 2004-04-07 | 195 | 197 | 180 | 197 | 87,000 | 1,970 |
| 2004-04-06 | 197 | 197 | 175 | 195 | 23,000 | 1,950 |
| 2004-04-05 | 195 | 197 | 185 | 197 | 93,000 | 1,970 |
| 2004-04-02 | 160 | 197 | 160 | 197 | 29,000 | 1,970 |
| 2004-04-01 | 150 | 160 | 150 | 160 | 29,000 | 1,600 |
| 2004-03-31 | 145 | 150 | 145 | 148 | 9,000 | 1,480 |
| 2004-03-30 | 141 | 145 | 141 | 145 | 4,000 | 1,450 |
| 2004-03-29 | 140 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2004-03-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2004-03-25 | 144 | 144 | 139 | 140 | 7,000 | 1,400 |
| 2004-03-24 | 139 | 139 | 136 | 136 | 11,000 | 1,360 |
| 2004-03-23 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2004-03-22 | 134 | 134 | 132 | 133 | 11,000 | 1,330 |
| 2004-03-19 | 135 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2004-03-18 | 140 | 140 | 133 | 134 | 23,000 | 1,340 |
| 2004-03-17 | 145 | 145 | 140 | 140 | 8,000 | 1,400 |
| 2004-03-16 | 140 | 142 | 140 | 141 | 11,000 | 1,410 |
| 2004-03-15 | 140 | 143 | 138 | 140 | 25,000 | 1,400 |
| 2004-03-12 | 140 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2004-03-11 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 2004-03-10 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2004-03-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-03-08 | 140 | 140 | 137 | 140 | 6,000 | 1,400 |
| 2004-03-05 | 136 | 137 | 136 | 136 | 5,000 | 1,360 |
| 2004-03-04 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2004-03-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2004-03-02 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2004-03-01 | 131 | 131 | 130 | 130 | 7,000 | 1,300 |
| 2004-02-27 | 136 | 136 | 130 | 130 | 6,000 | 1,300 |
| 2004-02-25 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2004-02-24 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2004-02-20 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2004-02-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2004-02-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-02-09 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2004-02-06 | 154 | 154 | 145 | 146 | 5,000 | 1,460 |
| 2004-02-05 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2004-02-04 | 158 | 158 | 150 | 150 | 9,000 | 1,500 |
| 2004-02-03 | 155 | 166 | 154 | 160 | 27,000 | 1,600 |
| 2004-02-02 | 143 | 145 | 143 | 145 | 44,000 | 1,450 |
| 2004-01-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2004-01-28 | 138 | 138 | 135 | 138 | 7,000 | 1,380 |
| 2004-01-26 | 139 | 140 | 139 | 140 | 9,000 | 1,400 |
| 2004-01-23 | 137 | 140 | 137 | 140 | 5,000 | 1,400 |
| 2004-01-22 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2004-01-21 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2004-01-20 | 129 | 130 | 128 | 130 | 9,000 | 1,300 |
| 2004-01-19 | 126 | 126 | 125 | 126 | 7,000 | 1,260 |
| 2004-01-16 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2004-01-15 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2004-01-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2004-01-13 | 121 | 126 | 121 | 126 | 7,000 | 1,260 |
| 2004-01-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2004-01-06 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2004-01-05 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
