6822 大井電気(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 211 | 215 | 207 | 215 | 11,000 | 2,150 |
| 2006-12-27 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
| 2006-12-26 | 205 | 206 | 203 | 205 | 10,000 | 2,050 |
| 2006-12-25 | 210 | 210 | 204 | 205 | 27,000 | 2,050 |
| 2006-12-22 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 2006-12-21 | 212 | 212 | 210 | 211 | 27,000 | 2,110 |
| 2006-12-20 | 214 | 214 | 208 | 211 | 26,000 | 2,110 |
| 2006-12-19 | 215 | 215 | 210 | 212 | 28,000 | 2,120 |
| 2006-12-18 | 218 | 220 | 210 | 213 | 39,000 | 2,130 |
| 2006-12-15 | 215 | 216 | 213 | 216 | 8,000 | 2,160 |
| 2006-12-14 | 209 | 215 | 209 | 211 | 20,000 | 2,110 |
| 2006-12-13 | 208 | 208 | 207 | 208 | 8,000 | 2,080 |
| 2006-12-12 | 209 | 215 | 207 | 209 | 16,000 | 2,090 |
| 2006-12-11 | 211 | 211 | 207 | 207 | 9,000 | 2,070 |
| 2006-12-08 | 217 | 217 | 209 | 214 | 8,000 | 2,140 |
| 2006-12-07 | 216 | 216 | 202 | 207 | 17,000 | 2,070 |
| 2006-12-05 | 223 | 223 | 215 | 215 | 3,000 | 2,150 |
| 2006-12-04 | 220 | 223 | 220 | 223 | 8,000 | 2,230 |
| 2006-12-01 | 214 | 224 | 214 | 224 | 7,000 | 2,240 |
| 2006-11-30 | 207 | 214 | 205 | 214 | 11,000 | 2,140 |
| 2006-11-29 | 200 | 205 | 200 | 205 | 6,000 | 2,050 |
| 2006-11-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-11-27 | 200 | 202 | 196 | 202 | 7,000 | 2,020 |
| 2006-11-24 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 2006-11-22 | 210 | 210 | 195 | 200 | 48,000 | 2,000 |
| 2006-11-21 | 203 | 210 | 201 | 210 | 10,000 | 2,100 |
| 2006-11-20 | 209 | 209 | 206 | 206 | 4,000 | 2,060 |
| 2006-11-17 | 210 | 210 | 206 | 206 | 6,000 | 2,060 |
| 2006-11-16 | 211 | 212 | 210 | 210 | 15,000 | 2,100 |
| 2006-11-15 | 216 | 216 | 211 | 211 | 6,000 | 2,110 |
| 2006-11-14 | 215 | 215 | 206 | 206 | 11,000 | 2,060 |
| 2006-11-13 | 217 | 217 | 214 | 214 | 3,000 | 2,140 |
| 2006-11-09 | 215 | 215 | 213 | 214 | 6,000 | 2,140 |
| 2006-11-08 | 216 | 216 | 215 | 215 | 5,000 | 2,150 |
| 2006-11-07 | 219 | 219 | 215 | 215 | 4,000 | 2,150 |
| 2006-11-06 | 212 | 221 | 212 | 221 | 8,000 | 2,210 |
| 2006-11-02 | 231 | 231 | 224 | 224 | 12,000 | 2,240 |
| 2006-11-01 | 227 | 231 | 224 | 231 | 13,000 | 2,310 |
| 2006-10-31 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2006-10-30 | 225 | 225 | 224 | 224 | 21,000 | 2,240 |
| 2006-10-27 | 230 | 231 | 226 | 231 | 6,000 | 2,310 |
| 2006-10-26 | 230 | 231 | 230 | 231 | 3,000 | 2,310 |
| 2006-10-25 | 227 | 235 | 227 | 231 | 20,000 | 2,310 |
| 2006-10-24 | 236 | 238 | 231 | 232 | 19,000 | 2,320 |
| 2006-10-23 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 2006-10-20 | 240 | 240 | 239 | 239 | 8,000 | 2,390 |
| 2006-10-19 | 239 | 240 | 239 | 240 | 5,000 | 2,400 |
| 2006-10-17 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2006-10-16 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2006-10-13 | 232 | 233 | 232 | 233 | 3,000 | 2,330 |
| 2006-10-12 | 230 | 232 | 221 | 232 | 12,000 | 2,320 |
| 2006-10-11 | 232 | 232 | 230 | 230 | 5,000 | 2,300 |
| 2006-10-10 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 2006-10-06 | 240 | 240 | 237 | 237 | 2,000 | 2,370 |
| 2006-10-05 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-10-04 | 240 | 242 | 237 | 237 | 10,000 | 2,370 |
| 2006-10-03 | 235 | 239 | 235 | 236 | 9,000 | 2,360 |
| 2006-10-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-09-29 | 235 | 240 | 235 | 240 | 9,000 | 2,400 |
| 2006-09-28 | 237 | 237 | 237 | 237 | 7,000 | 2,370 |
| 2006-09-27 | 242 | 242 | 236 | 236 | 3,000 | 2,360 |
| 2006-09-25 | 235 | 241 | 235 | 241 | 7,000 | 2,410 |
| 2006-09-22 | 239 | 245 | 238 | 245 | 20,000 | 2,450 |
| 2006-09-21 | 238 | 241 | 237 | 238 | 10,000 | 2,380 |
| 2006-09-20 | 241 | 241 | 236 | 237 | 12,000 | 2,370 |
| 2006-09-19 | 241 | 241 | 239 | 241 | 6,000 | 2,410 |
| 2006-09-15 | 234 | 234 | 231 | 234 | 11,000 | 2,340 |
| 2006-09-14 | 235 | 237 | 234 | 234 | 10,000 | 2,340 |
| 2006-09-13 | 240 | 240 | 239 | 239 | 5,000 | 2,390 |
| 2006-09-12 | 248 | 248 | 245 | 245 | 3,000 | 2,450 |
| 2006-09-11 | 247 | 247 | 245 | 245 | 9,000 | 2,450 |
| 2006-09-08 | 248 | 248 | 245 | 245 | 9,000 | 2,450 |
| 2006-09-07 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2006-09-06 | 243 | 243 | 242 | 242 | 11,000 | 2,420 |
| 2006-09-05 | 242 | 243 | 242 | 243 | 12,000 | 2,430 |
| 2006-09-04 | 239 | 242 | 239 | 242 | 9,000 | 2,420 |
| 2006-09-01 | 239 | 239 | 239 | 239 | 10,000 | 2,390 |
| 2006-08-31 | 235 | 237 | 234 | 237 | 6,000 | 2,370 |
| 2006-08-29 | 239 | 239 | 234 | 234 | 8,000 | 2,340 |
| 2006-08-28 | 237 | 237 | 235 | 235 | 11,000 | 2,350 |
| 2006-08-25 | 240 | 241 | 237 | 237 | 13,000 | 2,370 |
| 2006-08-24 | 241 | 241 | 239 | 239 | 9,000 | 2,390 |
| 2006-08-23 | 239 | 243 | 239 | 239 | 32,000 | 2,390 |
| 2006-08-22 | 245 | 246 | 233 | 235 | 90,000 | 2,350 |
| 2006-08-21 | 246 | 252 | 245 | 245 | 90,000 | 2,450 |
| 2006-08-18 | 243 | 245 | 240 | 242 | 58,000 | 2,420 |
| 2006-08-17 | 245 | 250 | 243 | 243 | 46,000 | 2,430 |
| 2006-08-16 | 241 | 245 | 240 | 240 | 66,000 | 2,400 |
| 2006-08-15 | 242 | 242 | 238 | 239 | 48,000 | 2,390 |
| 2006-08-14 | 243 | 243 | 239 | 241 | 6,000 | 2,410 |
| 2006-08-11 | 239 | 243 | 234 | 243 | 6,000 | 2,430 |
| 2006-08-10 | 231 | 235 | 231 | 234 | 10,000 | 2,340 |
| 2006-08-09 | 234 | 235 | 232 | 232 | 13,000 | 2,320 |
| 2006-08-08 | 235 | 237 | 235 | 237 | 29,000 | 2,370 |
| 2006-08-07 | 242 | 242 | 236 | 236 | 18,000 | 2,360 |
| 2006-08-04 | 241 | 243 | 240 | 243 | 14,000 | 2,430 |
| 2006-08-03 | 242 | 243 | 240 | 243 | 4,000 | 2,430 |
| 2006-08-02 | 239 | 240 | 233 | 240 | 18,000 | 2,400 |
| 2006-08-01 | 246 | 250 | 246 | 248 | 6,000 | 2,480 |
| 2006-07-31 | 242 | 246 | 241 | 241 | 5,000 | 2,410 |
| 2006-07-28 | 233 | 237 | 233 | 235 | 4,000 | 2,350 |
| 2006-07-27 | 230 | 235 | 225 | 228 | 46,000 | 2,280 |
| 2006-07-26 | 230 | 237 | 230 | 237 | 3,000 | 2,370 |
| 2006-07-25 | 240 | 243 | 225 | 225 | 21,000 | 2,250 |
| 2006-07-24 | 239 | 239 | 235 | 235 | 10,000 | 2,350 |
| 2006-07-21 | 240 | 240 | 237 | 238 | 4,000 | 2,380 |
| 2006-07-20 | 236 | 245 | 236 | 245 | 3,000 | 2,450 |
| 2006-07-19 | 232 | 240 | 231 | 240 | 25,000 | 2,400 |
| 2006-07-18 | 253 | 253 | 230 | 232 | 48,000 | 2,320 |
| 2006-07-14 | 260 | 260 | 254 | 254 | 6,000 | 2,540 |
| 2006-07-12 | 255 | 259 | 255 | 255 | 7,000 | 2,550 |
| 2006-07-11 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2006-07-10 | 261 | 261 | 253 | 260 | 7,000 | 2,600 |
| 2006-07-07 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-07-06 | 271 | 271 | 266 | 266 | 15,000 | 2,660 |
| 2006-07-05 | 280 | 280 | 278 | 278 | 5,000 | 2,780 |
| 2006-07-04 | 280 | 281 | 280 | 281 | 5,000 | 2,810 |
| 2006-07-03 | 276 | 280 | 276 | 280 | 4,000 | 2,800 |
| 2006-06-30 | 276 | 280 | 273 | 276 | 7,000 | 2,760 |
| 2006-06-29 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2006-06-28 | 265 | 266 | 262 | 266 | 18,000 | 2,660 |
| 2006-06-27 | 277 | 277 | 265 | 265 | 10,000 | 2,650 |
| 2006-06-26 | 274 | 274 | 269 | 269 | 23,000 | 2,690 |
| 2006-06-23 | 274 | 274 | 266 | 274 | 11,000 | 2,740 |
| 2006-06-22 | 262 | 269 | 262 | 269 | 12,000 | 2,690 |
| 2006-06-21 | 260 | 270 | 258 | 261 | 22,000 | 2,610 |
| 2006-06-20 | 252 | 259 | 252 | 258 | 29,000 | 2,580 |
| 2006-06-19 | 250 | 252 | 249 | 252 | 24,000 | 2,520 |
| 2006-06-16 | 255 | 259 | 247 | 247 | 74,000 | 2,470 |
| 2006-06-15 | 247 | 251 | 246 | 250 | 20,000 | 2,500 |
| 2006-06-14 | 240 | 245 | 239 | 240 | 28,000 | 2,400 |
| 2006-06-13 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2006-06-12 | 245 | 250 | 241 | 249 | 17,000 | 2,490 |
| 2006-06-09 | 249 | 249 | 239 | 244 | 16,000 | 2,440 |
| 2006-06-08 | 233 | 236 | 227 | 229 | 39,000 | 2,290 |
| 2006-06-07 | 248 | 248 | 243 | 243 | 15,000 | 2,430 |
| 2006-06-06 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2006-06-05 | 250 | 251 | 247 | 251 | 11,000 | 2,510 |
| 2006-06-02 | 261 | 261 | 254 | 254 | 15,000 | 2,540 |
| 2006-06-01 | 264 | 265 | 259 | 259 | 27,000 | 2,590 |
| 2006-05-31 | 272 | 272 | 260 | 260 | 21,000 | 2,600 |
| 2006-05-30 | 278 | 283 | 275 | 280 | 13,000 | 2,800 |
| 2006-05-29 | 280 | 280 | 270 | 279 | 56,000 | 2,790 |
| 2006-05-26 | 270 | 270 | 269 | 270 | 17,000 | 2,700 |
| 2006-05-25 | 267 | 270 | 262 | 262 | 25,000 | 2,620 |
| 2006-05-24 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2006-05-23 | 274 | 275 | 270 | 270 | 24,000 | 2,700 |
| 2006-05-22 | 282 | 282 | 273 | 273 | 41,000 | 2,730 |
| 2006-05-19 | 272 | 273 | 267 | 267 | 17,000 | 2,670 |
| 2006-05-18 | 288 | 288 | 276 | 277 | 15,000 | 2,770 |
| 2006-05-17 | 287 | 288 | 283 | 288 | 5,000 | 2,880 |
| 2006-05-16 | 295 | 295 | 292 | 292 | 9,000 | 2,920 |
| 2006-05-15 | 295 | 295 | 292 | 292 | 2,000 | 2,920 |
| 2006-05-12 | 303 | 303 | 292 | 297 | 41,000 | 2,970 |
| 2006-05-11 | 303 | 304 | 303 | 304 | 12,000 | 3,040 |
| 2006-05-10 | 306 | 306 | 305 | 305 | 7,000 | 3,050 |
| 2006-05-09 | 308 | 308 | 307 | 307 | 3,000 | 3,070 |
| 2006-05-08 | 305 | 308 | 305 | 308 | 5,000 | 3,080 |
| 2006-05-02 | 306 | 310 | 306 | 310 | 8,000 | 3,100 |
| 2006-05-01 | 305 | 311 | 305 | 311 | 8,000 | 3,110 |
| 2006-04-28 | 315 | 315 | 313 | 313 | 5,000 | 3,130 |
| 2006-04-27 | 315 | 315 | 310 | 310 | 34,000 | 3,100 |
| 2006-04-26 | 305 | 310 | 304 | 308 | 83,000 | 3,080 |
| 2006-04-25 | 318 | 330 | 318 | 330 | 10,000 | 3,300 |
| 2006-04-24 | 332 | 335 | 330 | 330 | 7,000 | 3,300 |
| 2006-04-21 | 333 | 333 | 331 | 332 | 11,000 | 3,320 |
| 2006-04-20 | 335 | 335 | 332 | 333 | 8,000 | 3,330 |
| 2006-04-19 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2006-04-18 | 335 | 335 | 333 | 335 | 19,000 | 3,350 |
| 2006-04-17 | 339 | 344 | 339 | 339 | 19,000 | 3,390 |
| 2006-04-14 | 337 | 344 | 334 | 344 | 11,000 | 3,440 |
| 2006-04-13 | 339 | 339 | 335 | 335 | 7,000 | 3,350 |
| 2006-04-12 | 340 | 340 | 339 | 339 | 10,000 | 3,390 |
| 2006-04-11 | 345 | 345 | 344 | 344 | 5,000 | 3,440 |
| 2006-04-10 | 339 | 339 | 330 | 333 | 30,000 | 3,330 |
| 2006-04-07 | 342 | 342 | 337 | 337 | 23,000 | 3,370 |
| 2006-04-06 | 338 | 345 | 338 | 343 | 13,000 | 3,430 |
| 2006-04-05 | 345 | 348 | 345 | 347 | 8,000 | 3,470 |
| 2006-04-04 | 345 | 347 | 342 | 342 | 18,000 | 3,420 |
| 2006-04-03 | 350 | 350 | 345 | 349 | 13,000 | 3,490 |
| 2006-03-31 | 346 | 350 | 344 | 350 | 14,000 | 3,500 |
| 2006-03-30 | 342 | 344 | 342 | 344 | 5,000 | 3,440 |
| 2006-03-29 | 346 | 346 | 339 | 340 | 10,000 | 3,400 |
| 2006-03-28 | 338 | 355 | 338 | 345 | 12,000 | 3,450 |
| 2006-03-27 | 349 | 350 | 348 | 350 | 3,000 | 3,500 |
| 2006-03-24 | 357 | 358 | 357 | 358 | 7,000 | 3,580 |
| 2006-03-23 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 2006-03-22 | 342 | 360 | 342 | 360 | 21,000 | 3,600 |
| 2006-03-20 | 340 | 347 | 337 | 347 | 11,000 | 3,470 |
| 2006-03-17 | 324 | 338 | 324 | 338 | 5,000 | 3,380 |
| 2006-03-16 | 340 | 340 | 330 | 330 | 11,000 | 3,300 |
| 2006-03-15 | 334 | 339 | 333 | 339 | 9,000 | 3,390 |
| 2006-03-14 | 329 | 333 | 326 | 333 | 14,000 | 3,330 |
| 2006-03-13 | 320 | 325 | 320 | 325 | 22,000 | 3,250 |
| 2006-03-10 | 317 | 319 | 317 | 319 | 9,000 | 3,190 |
| 2006-03-09 | 315 | 318 | 312 | 312 | 23,000 | 3,120 |
| 2006-03-08 | 312 | 312 | 310 | 310 | 7,000 | 3,100 |
| 2006-03-07 | 315 | 315 | 310 | 310 | 11,000 | 3,100 |
| 2006-03-06 | 324 | 324 | 312 | 312 | 25,000 | 3,120 |
| 2006-03-03 | 319 | 320 | 311 | 320 | 39,000 | 3,200 |
| 2006-03-02 | 325 | 338 | 314 | 314 | 37,000 | 3,140 |
| 2006-03-01 | 326 | 327 | 320 | 320 | 33,000 | 3,200 |
| 2006-02-28 | 345 | 345 | 343 | 343 | 2,000 | 3,430 |
| 2006-02-27 | 355 | 355 | 340 | 340 | 30,000 | 3,400 |
| 2006-02-24 | 338 | 357 | 331 | 346 | 14,000 | 3,460 |
| 2006-02-23 | 326 | 338 | 326 | 338 | 3,000 | 3,380 |
| 2006-02-22 | 320 | 320 | 319 | 320 | 7,000 | 3,200 |
| 2006-02-21 | 308 | 308 | 297 | 305 | 66,000 | 3,050 |
| 2006-02-20 | 328 | 335 | 310 | 310 | 33,000 | 3,100 |
| 2006-02-17 | 338 | 338 | 336 | 336 | 13,000 | 3,360 |
| 2006-02-16 | 341 | 341 | 336 | 337 | 35,000 | 3,370 |
| 2006-02-15 | 350 | 350 | 342 | 342 | 19,000 | 3,420 |
| 2006-02-14 | 352 | 352 | 340 | 341 | 44,000 | 3,410 |
| 2006-02-13 | 373 | 373 | 351 | 351 | 43,000 | 3,510 |
| 2006-02-10 | 379 | 379 | 374 | 374 | 12,000 | 3,740 |
| 2006-02-09 | 380 | 380 | 375 | 380 | 13,000 | 3,800 |
| 2006-02-08 | 375 | 384 | 371 | 371 | 66,000 | 3,710 |
| 2006-02-07 | 375 | 375 | 375 | 375 | 8,000 | 3,750 |
| 2006-02-06 | 373 | 378 | 373 | 376 | 24,000 | 3,760 |
| 2006-02-03 | 379 | 379 | 375 | 375 | 6,000 | 3,750 |
| 2006-02-02 | 379 | 380 | 375 | 380 | 53,000 | 3,800 |
| 2006-02-01 | 375 | 379 | 373 | 379 | 18,000 | 3,790 |
| 2006-01-31 | 384 | 384 | 371 | 373 | 29,000 | 3,730 |
| 2006-01-30 | 394 | 394 | 380 | 380 | 67,000 | 3,800 |
| 2006-01-27 | 380 | 390 | 380 | 389 | 26,000 | 3,890 |
| 2006-01-26 | 378 | 378 | 377 | 377 | 4,000 | 3,770 |
| 2006-01-25 | 379 | 385 | 351 | 369 | 35,000 | 3,690 |
| 2006-01-24 | 379 | 382 | 369 | 369 | 13,000 | 3,690 |
| 2006-01-23 | 377 | 377 | 361 | 369 | 22,000 | 3,690 |
| 2006-01-20 | 387 | 387 | 382 | 382 | 12,000 | 3,820 |
| 2006-01-19 | 346 | 392 | 346 | 392 | 72,000 | 3,920 |
| 2006-01-18 | 386 | 386 | 340 | 356 | 96,000 | 3,560 |
| 2006-01-17 | 397 | 398 | 386 | 386 | 56,000 | 3,860 |
| 2006-01-16 | 400 | 400 | 395 | 400 | 38,000 | 4,000 |
| 2006-01-13 | 400 | 400 | 396 | 399 | 32,000 | 3,990 |
| 2006-01-12 | 400 | 406 | 399 | 399 | 65,000 | 3,990 |
| 2006-01-11 | 400 | 400 | 398 | 398 | 55,000 | 3,980 |
| 2006-01-10 | 405 | 413 | 400 | 400 | 72,000 | 4,000 |
| 2006-01-06 | 408 | 408 | 395 | 398 | 40,000 | 3,980 |
| 2006-01-05 | 413 | 415 | 409 | 409 | 52,000 | 4,090 |
| 2006-01-04 | 416 | 418 | 414 | 414 | 14,000 | 4,140 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
