6822 大井電気(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 418 | 418 | 410 | 413 | 22,000 | 4,130 |
| 2005-12-29 | 404 | 419 | 404 | 418 | 99,000 | 4,180 |
| 2005-12-28 | 404 | 404 | 400 | 403 | 50,000 | 4,030 |
| 2005-12-27 | 395 | 405 | 395 | 404 | 83,000 | 4,040 |
| 2005-12-26 | 392 | 394 | 390 | 390 | 31,000 | 3,900 |
| 2005-12-22 | 393 | 393 | 380 | 390 | 25,000 | 3,900 |
| 2005-12-21 | 395 | 395 | 390 | 394 | 24,000 | 3,940 |
| 2005-12-20 | 392 | 397 | 391 | 392 | 56,000 | 3,920 |
| 2005-12-19 | 389 | 391 | 386 | 389 | 27,000 | 3,890 |
| 2005-12-16 | 392 | 392 | 376 | 384 | 33,000 | 3,840 |
| 2005-12-15 | 386 | 395 | 385 | 392 | 51,000 | 3,920 |
| 2005-12-14 | 385 | 390 | 382 | 385 | 20,000 | 3,850 |
| 2005-12-13 | 390 | 390 | 374 | 380 | 34,000 | 3,800 |
| 2005-12-12 | 390 | 390 | 385 | 390 | 20,000 | 3,900 |
| 2005-12-09 | 390 | 390 | 380 | 380 | 35,000 | 3,800 |
| 2005-12-08 | 388 | 393 | 380 | 380 | 19,000 | 3,800 |
| 2005-12-07 | 379 | 390 | 377 | 385 | 52,000 | 3,850 |
| 2005-12-06 | 375 | 380 | 375 | 376 | 48,000 | 3,760 |
| 2005-12-05 | 367 | 390 | 367 | 377 | 54,000 | 3,770 |
| 2005-12-02 | 365 | 372 | 361 | 361 | 32,000 | 3,610 |
| 2005-12-01 | 362 | 363 | 357 | 361 | 18,000 | 3,610 |
| 2005-11-30 | 362 | 362 | 360 | 360 | 29,000 | 3,600 |
| 2005-11-29 | 353 | 360 | 353 | 360 | 19,000 | 3,600 |
| 2005-11-28 | 352 | 357 | 350 | 351 | 39,000 | 3,510 |
| 2005-11-25 | 368 | 368 | 356 | 356 | 61,000 | 3,560 |
| 2005-11-24 | 366 | 373 | 366 | 373 | 39,000 | 3,730 |
| 2005-11-22 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 2005-11-21 | 386 | 390 | 380 | 380 | 52,000 | 3,800 |
| 2005-11-18 | 376 | 382 | 375 | 382 | 18,000 | 3,820 |
| 2005-11-17 | 375 | 379 | 375 | 376 | 11,000 | 3,760 |
| 2005-11-16 | 378 | 378 | 363 | 370 | 22,000 | 3,700 |
| 2005-11-15 | 399 | 400 | 386 | 386 | 47,000 | 3,860 |
| 2005-11-14 | 400 | 404 | 387 | 395 | 78,000 | 3,950 |
| 2005-11-11 | 400 | 400 | 374 | 399 | 70,000 | 3,990 |
| 2005-11-10 | 399 | 420 | 395 | 395 | 120,000 | 3,950 |
| 2005-11-09 | 380 | 396 | 380 | 395 | 85,000 | 3,950 |
| 2005-11-08 | 373 | 384 | 373 | 378 | 38,000 | 3,780 |
| 2005-11-07 | 373 | 376 | 370 | 373 | 23,000 | 3,730 |
| 2005-11-04 | 366 | 370 | 366 | 370 | 37,000 | 3,700 |
| 2005-11-02 | 360 | 366 | 356 | 365 | 21,000 | 3,650 |
| 2005-11-01 | 359 | 368 | 357 | 365 | 29,000 | 3,650 |
| 2005-10-31 | 360 | 369 | 360 | 364 | 43,000 | 3,640 |
| 2005-10-28 | 352 | 355 | 352 | 355 | 12,000 | 3,550 |
| 2005-10-27 | 353 | 353 | 349 | 350 | 15,000 | 3,500 |
| 2005-10-26 | 359 | 359 | 347 | 357 | 16,000 | 3,570 |
| 2005-10-25 | 351 | 358 | 351 | 353 | 37,000 | 3,530 |
| 2005-10-24 | 345 | 351 | 343 | 351 | 28,000 | 3,510 |
| 2005-10-21 | 343 | 344 | 342 | 344 | 7,000 | 3,440 |
| 2005-10-20 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2005-10-19 | 355 | 359 | 340 | 340 | 42,000 | 3,400 |
| 2005-10-18 | 346 | 352 | 346 | 352 | 10,000 | 3,520 |
| 2005-10-17 | 345 | 346 | 345 | 345 | 11,000 | 3,450 |
| 2005-10-14 | 348 | 348 | 344 | 344 | 5,000 | 3,440 |
| 2005-10-13 | 360 | 360 | 348 | 348 | 15,000 | 3,480 |
| 2005-10-12 | 340 | 363 | 339 | 358 | 55,000 | 3,580 |
| 2005-10-11 | 342 | 343 | 340 | 340 | 16,000 | 3,400 |
| 2005-10-07 | 345 | 345 | 341 | 341 | 9,000 | 3,410 |
| 2005-10-06 | 352 | 352 | 345 | 345 | 9,000 | 3,450 |
| 2005-10-05 | 348 | 352 | 348 | 352 | 24,000 | 3,520 |
| 2005-10-04 | 343 | 343 | 342 | 342 | 19,000 | 3,420 |
| 2005-10-03 | 349 | 349 | 342 | 342 | 11,000 | 3,420 |
| 2005-09-30 | 350 | 350 | 335 | 345 | 13,000 | 3,450 |
| 2005-09-29 | 352 | 353 | 348 | 348 | 13,000 | 3,480 |
| 2005-09-28 | 351 | 354 | 341 | 348 | 57,000 | 3,480 |
| 2005-09-27 | 350 | 358 | 350 | 358 | 30,000 | 3,580 |
| 2005-09-26 | 337 | 345 | 337 | 345 | 13,000 | 3,450 |
| 2005-09-22 | 350 | 350 | 334 | 337 | 36,000 | 3,370 |
| 2005-09-21 | 360 | 360 | 350 | 350 | 24,000 | 3,500 |
| 2005-09-20 | 352 | 358 | 350 | 358 | 46,000 | 3,580 |
| 2005-09-16 | 372 | 372 | 336 | 343 | 184,000 | 3,430 |
| 2005-09-15 | 352 | 395 | 347 | 382 | 382,000 | 3,820 |
| 2005-09-14 | 319 | 328 | 317 | 327 | 59,000 | 3,270 |
| 2005-09-13 | 319 | 322 | 317 | 317 | 16,000 | 3,170 |
| 2005-09-12 | 320 | 320 | 317 | 317 | 11,000 | 3,170 |
| 2005-09-09 | 321 | 321 | 316 | 316 | 8,000 | 3,160 |
| 2005-09-08 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2005-09-07 | 322 | 322 | 318 | 320 | 11,000 | 3,200 |
| 2005-09-06 | 323 | 323 | 315 | 315 | 5,000 | 3,150 |
| 2005-09-05 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 2005-09-02 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2005-09-01 | 322 | 322 | 318 | 320 | 6,000 | 3,200 |
| 2005-08-31 | 318 | 318 | 317 | 317 | 2,000 | 3,170 |
| 2005-08-30 | 320 | 320 | 318 | 318 | 2,000 | 3,180 |
| 2005-08-29 | 322 | 322 | 316 | 316 | 2,000 | 3,160 |
| 2005-08-26 | 316 | 320 | 316 | 320 | 8,000 | 3,200 |
| 2005-08-25 | 325 | 325 | 317 | 317 | 10,000 | 3,170 |
| 2005-08-24 | 328 | 328 | 320 | 320 | 6,000 | 3,200 |
| 2005-08-23 | 327 | 330 | 322 | 328 | 23,000 | 3,280 |
| 2005-08-22 | 324 | 327 | 321 | 321 | 25,000 | 3,210 |
| 2005-08-19 | 322 | 324 | 320 | 324 | 18,000 | 3,240 |
| 2005-08-18 | 321 | 321 | 320 | 320 | 12,000 | 3,200 |
| 2005-08-17 | 319 | 322 | 319 | 320 | 21,000 | 3,200 |
| 2005-08-16 | 319 | 320 | 315 | 315 | 6,000 | 3,150 |
| 2005-08-15 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 2005-08-12 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
| 2005-08-11 | 320 | 320 | 312 | 320 | 43,000 | 3,200 |
| 2005-08-10 | 320 | 322 | 320 | 322 | 12,000 | 3,220 |
| 2005-08-09 | 312 | 319 | 312 | 319 | 12,000 | 3,190 |
| 2005-08-08 | 303 | 314 | 302 | 314 | 5,000 | 3,140 |
| 2005-08-05 | 312 | 318 | 311 | 318 | 12,000 | 3,180 |
| 2005-08-04 | 318 | 318 | 312 | 314 | 10,000 | 3,140 |
| 2005-08-03 | 320 | 323 | 315 | 323 | 14,000 | 3,230 |
| 2005-08-02 | 331 | 331 | 318 | 330 | 27,000 | 3,300 |
| 2005-08-01 | 339 | 339 | 325 | 332 | 20,000 | 3,320 |
| 2005-07-29 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 2005-07-28 | 337 | 341 | 337 | 340 | 26,000 | 3,400 |
| 2005-07-27 | 335 | 335 | 335 | 335 | 31,000 | 3,350 |
| 2005-07-26 | 331 | 337 | 331 | 335 | 19,000 | 3,350 |
| 2005-07-25 | 338 | 340 | 334 | 335 | 18,000 | 3,350 |
| 2005-07-22 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 2005-07-21 | 340 | 340 | 331 | 340 | 36,000 | 3,400 |
| 2005-07-20 | 333 | 340 | 329 | 340 | 41,000 | 3,400 |
| 2005-07-19 | 326 | 333 | 326 | 333 | 10,000 | 3,330 |
| 2005-07-15 | 326 | 328 | 321 | 323 | 24,000 | 3,230 |
| 2005-07-14 | 321 | 323 | 317 | 323 | 13,000 | 3,230 |
| 2005-07-13 | 315 | 324 | 312 | 322 | 26,000 | 3,220 |
| 2005-07-12 | 316 | 320 | 316 | 320 | 9,000 | 3,200 |
| 2005-07-11 | 320 | 322 | 316 | 321 | 11,000 | 3,210 |
| 2005-07-08 | 320 | 321 | 320 | 321 | 5,000 | 3,210 |
| 2005-07-07 | 320 | 325 | 311 | 324 | 36,000 | 3,240 |
| 2005-07-06 | 323 | 324 | 316 | 323 | 18,000 | 3,230 |
| 2005-07-05 | 326 | 327 | 322 | 322 | 9,000 | 3,220 |
| 2005-07-04 | 334 | 342 | 328 | 328 | 19,000 | 3,280 |
| 2005-07-01 | 330 | 341 | 330 | 333 | 68,000 | 3,330 |
| 2005-06-30 | 315 | 330 | 315 | 330 | 15,000 | 3,300 |
| 2005-06-29 | 322 | 323 | 321 | 321 | 8,000 | 3,210 |
| 2005-06-28 | 325 | 330 | 324 | 324 | 17,000 | 3,240 |
| 2005-06-27 | 320 | 320 | 315 | 320 | 12,000 | 3,200 |
| 2005-06-24 | 319 | 325 | 319 | 325 | 12,000 | 3,250 |
| 2005-06-23 | 337 | 337 | 327 | 330 | 16,000 | 3,300 |
| 2005-06-22 | 327 | 337 | 327 | 328 | 19,000 | 3,280 |
| 2005-06-21 | 338 | 338 | 325 | 337 | 28,000 | 3,370 |
| 2005-06-20 | 343 | 348 | 335 | 344 | 95,000 | 3,440 |
| 2005-06-17 | 315 | 338 | 315 | 335 | 135,000 | 3,350 |
| 2005-06-16 | 290 | 310 | 290 | 310 | 45,000 | 3,100 |
| 2005-06-15 | 290 | 305 | 290 | 290 | 11,000 | 2,900 |
| 2005-06-14 | 288 | 290 | 287 | 289 | 19,000 | 2,890 |
| 2005-06-13 | 290 | 290 | 286 | 287 | 16,000 | 2,870 |
| 2005-06-10 | 290 | 292 | 290 | 291 | 14,000 | 2,910 |
| 2005-06-09 | 292 | 292 | 285 | 285 | 16,000 | 2,850 |
| 2005-06-08 | 304 | 304 | 292 | 292 | 5,000 | 2,920 |
| 2005-06-06 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2005-06-03 | 297 | 297 | 291 | 291 | 14,000 | 2,910 |
| 2005-06-02 | 305 | 305 | 298 | 300 | 12,000 | 3,000 |
| 2005-06-01 | 298 | 300 | 298 | 300 | 4,000 | 3,000 |
| 2005-05-31 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2005-05-30 | 306 | 306 | 298 | 298 | 6,000 | 2,980 |
| 2005-05-27 | 297 | 305 | 295 | 305 | 14,000 | 3,050 |
| 2005-05-26 | 306 | 306 | 297 | 297 | 14,000 | 2,970 |
| 2005-05-25 | 325 | 325 | 301 | 306 | 28,000 | 3,060 |
| 2005-05-24 | 312 | 312 | 305 | 311 | 7,000 | 3,110 |
| 2005-05-23 | 311 | 314 | 310 | 312 | 22,000 | 3,120 |
| 2005-05-20 | 303 | 310 | 303 | 310 | 7,000 | 3,100 |
| 2005-05-19 | 300 | 308 | 300 | 308 | 14,000 | 3,080 |
| 2005-05-18 | 293 | 297 | 291 | 297 | 16,000 | 2,970 |
| 2005-05-17 | 301 | 302 | 292 | 293 | 18,000 | 2,930 |
| 2005-05-16 | 313 | 314 | 301 | 301 | 25,000 | 3,010 |
| 2005-05-13 | 321 | 321 | 313 | 313 | 5,000 | 3,130 |
| 2005-05-12 | 323 | 325 | 313 | 320 | 41,000 | 3,200 |
| 2005-05-11 | 325 | 329 | 321 | 323 | 22,000 | 3,230 |
| 2005-05-10 | 318 | 329 | 317 | 326 | 14,000 | 3,260 |
| 2005-05-09 | 327 | 327 | 315 | 317 | 32,000 | 3,170 |
| 2005-05-06 | 343 | 343 | 327 | 330 | 59,000 | 3,300 |
| 2005-05-02 | 335 | 350 | 335 | 337 | 30,000 | 3,370 |
| 2005-04-28 | 356 | 356 | 331 | 342 | 66,000 | 3,420 |
| 2005-04-27 | 340 | 355 | 335 | 348 | 137,000 | 3,480 |
| 2005-04-26 | 320 | 335 | 320 | 321 | 107,000 | 3,210 |
| 2005-04-25 | 298 | 316 | 297 | 316 | 28,000 | 3,160 |
| 2005-04-22 | 292 | 295 | 287 | 288 | 18,000 | 2,880 |
| 2005-04-21 | 280 | 290 | 275 | 283 | 28,000 | 2,830 |
| 2005-04-20 | 290 | 299 | 290 | 291 | 24,000 | 2,910 |
| 2005-04-19 | 280 | 290 | 280 | 290 | 71,000 | 2,900 |
| 2005-04-18 | 298 | 298 | 260 | 270 | 82,000 | 2,700 |
| 2005-04-15 | 306 | 306 | 299 | 301 | 33,000 | 3,010 |
| 2005-04-14 | 318 | 318 | 298 | 311 | 77,000 | 3,110 |
| 2005-04-13 | 332 | 333 | 320 | 324 | 53,000 | 3,240 |
| 2005-04-12 | 346 | 346 | 331 | 337 | 128,000 | 3,370 |
| 2005-04-11 | 347 | 348 | 346 | 348 | 27,000 | 3,480 |
| 2005-04-08 | 347 | 347 | 346 | 347 | 10,000 | 3,470 |
| 2005-04-07 | 349 | 350 | 348 | 349 | 14,000 | 3,490 |
| 2005-04-06 | 349 | 349 | 346 | 347 | 26,000 | 3,470 |
| 2005-04-05 | 353 | 353 | 349 | 349 | 14,000 | 3,490 |
| 2005-04-04 | 353 | 355 | 350 | 353 | 19,000 | 3,530 |
| 2005-04-01 | 346 | 350 | 346 | 350 | 22,000 | 3,500 |
| 2005-03-31 | 346 | 350 | 346 | 348 | 14,000 | 3,480 |
| 2005-03-30 | 348 | 348 | 346 | 346 | 20,000 | 3,460 |
| 2005-03-29 | 350 | 350 | 348 | 348 | 23,000 | 3,480 |
| 2005-03-28 | 351 | 351 | 350 | 350 | 20,000 | 3,500 |
| 2005-03-25 | 355 | 355 | 351 | 351 | 18,000 | 3,510 |
| 2005-03-24 | 354 | 356 | 353 | 353 | 36,000 | 3,530 |
| 2005-03-23 | 352 | 358 | 352 | 353 | 20,000 | 3,530 |
| 2005-03-22 | 352 | 353 | 350 | 350 | 40,000 | 3,500 |
| 2005-03-18 | 350 | 352 | 348 | 350 | 90,000 | 3,500 |
| 2005-03-17 | 350 | 351 | 350 | 351 | 31,000 | 3,510 |
| 2005-03-16 | 359 | 359 | 351 | 351 | 37,000 | 3,510 |
| 2005-03-15 | 352 | 353 | 350 | 350 | 40,000 | 3,500 |
| 2005-03-14 | 356 | 357 | 353 | 353 | 53,000 | 3,530 |
| 2005-03-11 | 358 | 366 | 358 | 361 | 46,000 | 3,610 |
| 2005-03-10 | 361 | 361 | 358 | 358 | 19,000 | 3,580 |
| 2005-03-09 | 361 | 362 | 361 | 361 | 20,000 | 3,610 |
| 2005-03-08 | 360 | 360 | 356 | 360 | 46,000 | 3,600 |
| 2005-03-07 | 359 | 362 | 358 | 359 | 39,000 | 3,590 |
| 2005-03-04 | 361 | 366 | 359 | 359 | 45,000 | 3,590 |
| 2005-03-03 | 370 | 370 | 361 | 361 | 39,000 | 3,610 |
| 2005-03-02 | 374 | 375 | 360 | 370 | 38,000 | 3,700 |
| 2005-03-01 | 363 | 372 | 363 | 370 | 78,000 | 3,700 |
| 2005-02-28 | 364 | 365 | 358 | 363 | 60,000 | 3,630 |
| 2005-02-25 | 352 | 352 | 350 | 350 | 28,000 | 3,500 |
| 2005-02-24 | 353 | 353 | 351 | 351 | 13,000 | 3,510 |
| 2005-02-23 | 353 | 357 | 349 | 352 | 31,000 | 3,520 |
| 2005-02-22 | 353 | 355 | 348 | 348 | 49,000 | 3,480 |
| 2005-02-21 | 353 | 355 | 349 | 349 | 48,000 | 3,490 |
| 2005-02-18 | 351 | 351 | 351 | 351 | 7,000 | 3,510 |
| 2005-02-17 | 360 | 360 | 351 | 355 | 36,000 | 3,550 |
| 2005-02-16 | 362 | 370 | 357 | 360 | 30,000 | 3,600 |
| 2005-02-15 | 355 | 362 | 350 | 357 | 71,000 | 3,570 |
| 2005-02-14 | 363 | 363 | 353 | 360 | 61,000 | 3,600 |
| 2005-02-10 | 375 | 375 | 362 | 365 | 82,000 | 3,650 |
| 2005-02-09 | 364 | 393 | 364 | 374 | 363,000 | 3,740 |
| 2005-02-08 | 348 | 359 | 348 | 359 | 97,000 | 3,590 |
| 2005-02-07 | 346 | 348 | 345 | 347 | 42,000 | 3,470 |
| 2005-02-04 | 350 | 350 | 346 | 346 | 20,000 | 3,460 |
| 2005-02-03 | 346 | 348 | 345 | 348 | 49,000 | 3,480 |
| 2005-02-02 | 349 | 351 | 343 | 344 | 116,000 | 3,440 |
| 2005-02-01 | 352 | 353 | 348 | 350 | 35,000 | 3,500 |
| 2005-01-31 | 359 | 359 | 349 | 351 | 60,000 | 3,510 |
| 2005-01-28 | 361 | 364 | 350 | 356 | 86,000 | 3,560 |
| 2005-01-27 | 366 | 366 | 355 | 360 | 33,000 | 3,600 |
| 2005-01-26 | 355 | 364 | 355 | 358 | 71,000 | 3,580 |
| 2005-01-25 | 352 | 354 | 349 | 350 | 36,000 | 3,500 |
| 2005-01-24 | 356 | 358 | 347 | 352 | 94,000 | 3,520 |
| 2005-01-21 | 361 | 361 | 347 | 355 | 193,000 | 3,550 |
| 2005-01-20 | 379 | 379 | 351 | 361 | 244,000 | 3,610 |
| 2005-01-19 | 387 | 387 | 376 | 382 | 81,000 | 3,820 |
| 2005-01-18 | 384 | 387 | 381 | 382 | 58,000 | 3,820 |
| 2005-01-17 | 380 | 385 | 375 | 381 | 79,000 | 3,810 |
| 2005-01-14 | 398 | 398 | 381 | 388 | 81,000 | 3,880 |
| 2005-01-13 | 399 | 405 | 389 | 398 | 143,000 | 3,980 |
| 2005-01-12 | 386 | 418 | 386 | 389 | 323,000 | 3,890 |
| 2005-01-11 | 373 | 384 | 373 | 381 | 191,000 | 3,810 |
| 2005-01-07 | 366 | 374 | 365 | 366 | 204,000 | 3,660 |
| 2005-01-06 | 348 | 378 | 348 | 372 | 241,000 | 3,720 |
| 2005-01-05 | 366 | 369 | 350 | 354 | 136,000 | 3,540 |
| 2005-01-04 | 377 | 380 | 365 | 372 | 69,000 | 3,720 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
