6822 大井電気(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 125 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2007-12-26 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2007-12-25 | 120 | 123 | 118 | 118 | 32,000 | 1,180 |
| 2007-12-21 | 122 | 122 | 114 | 118 | 32,000 | 1,180 |
| 2007-12-20 | 133 | 133 | 131 | 131 | 16,000 | 1,310 |
| 2007-12-19 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2007-12-18 | 138 | 143 | 138 | 143 | 2,000 | 1,430 |
| 2007-12-17 | 142 | 145 | 141 | 141 | 6,000 | 1,410 |
| 2007-12-14 | 154 | 154 | 148 | 149 | 12,000 | 1,490 |
| 2007-12-13 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2007-12-12 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-12-11 | 161 | 161 | 159 | 159 | 7,000 | 1,590 |
| 2007-12-10 | 155 | 168 | 155 | 161 | 20,000 | 1,610 |
| 2007-12-07 | 153 | 153 | 150 | 150 | 10,000 | 1,500 |
| 2007-12-06 | 151 | 153 | 151 | 153 | 5,000 | 1,530 |
| 2007-12-04 | 152 | 152 | 152 | 152 | 11,000 | 1,520 |
| 2007-12-03 | 154 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2007-11-30 | 151 | 155 | 151 | 155 | 9,000 | 1,550 |
| 2007-11-29 | 155 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2007-11-28 | 150 | 153 | 150 | 153 | 7,000 | 1,530 |
| 2007-11-27 | 156 | 156 | 154 | 154 | 2,000 | 1,540 |
| 2007-11-26 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-11-22 | 155 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2007-11-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-11-20 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2007-11-19 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2007-11-14 | 151 | 153 | 151 | 153 | 10,000 | 1,530 |
| 2007-11-13 | 151 | 152 | 151 | 152 | 9,000 | 1,520 |
| 2007-11-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-11-09 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-11-08 | 166 | 166 | 162 | 162 | 13,000 | 1,620 |
| 2007-11-07 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2007-11-06 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2007-11-05 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2007-11-02 | 175 | 175 | 169 | 169 | 6,000 | 1,690 |
| 2007-11-01 | 174 | 175 | 173 | 175 | 7,000 | 1,750 |
| 2007-10-30 | 174 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2007-10-29 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2007-10-26 | 181 | 181 | 168 | 169 | 31,000 | 1,690 |
| 2007-10-25 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-10-24 | 185 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2007-10-23 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 2007-10-19 | 183 | 183 | 183 | 183 | 15,000 | 1,830 |
| 2007-10-18 | 190 | 190 | 179 | 179 | 18,000 | 1,790 |
| 2007-10-17 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2007-10-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-10-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-10-12 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2007-10-11 | 181 | 186 | 181 | 181 | 3,000 | 1,810 |
| 2007-10-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-10-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-10-03 | 177 | 179 | 177 | 179 | 10,000 | 1,790 |
| 2007-10-02 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-10-01 | 178 | 178 | 176 | 176 | 2,000 | 1,760 |
| 2007-09-27 | 177 | 178 | 177 | 178 | 8,000 | 1,780 |
| 2007-09-26 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-09-25 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2007-09-21 | 178 | 178 | 171 | 175 | 4,000 | 1,750 |
| 2007-09-20 | 175 | 178 | 173 | 173 | 9,000 | 1,730 |
| 2007-09-19 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2007-09-18 | 181 | 181 | 175 | 175 | 4,000 | 1,750 |
| 2007-09-14 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2007-09-13 | 185 | 185 | 179 | 180 | 18,000 | 1,800 |
| 2007-09-11 | 188 | 188 | 185 | 185 | 5,000 | 1,850 |
| 2007-09-10 | 187 | 189 | 187 | 189 | 6,000 | 1,890 |
| 2007-09-07 | 190 | 191 | 190 | 190 | 6,000 | 1,900 |
| 2007-09-06 | 192 | 192 | 190 | 190 | 7,000 | 1,900 |
| 2007-09-05 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2007-09-04 | 191 | 193 | 191 | 193 | 4,000 | 1,930 |
| 2007-09-03 | 201 | 201 | 194 | 194 | 9,000 | 1,940 |
| 2007-08-31 | 191 | 199 | 190 | 199 | 7,000 | 1,990 |
| 2007-08-30 | 194 | 199 | 192 | 199 | 7,000 | 1,990 |
| 2007-08-29 | 194 | 195 | 190 | 190 | 8,000 | 1,900 |
| 2007-08-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-08-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-08-24 | 196 | 196 | 190 | 194 | 25,000 | 1,940 |
| 2007-08-23 | 195 | 195 | 190 | 192 | 8,000 | 1,920 |
| 2007-08-22 | 195 | 200 | 190 | 200 | 20,000 | 2,000 |
| 2007-08-20 | 194 | 197 | 189 | 197 | 15,000 | 1,970 |
| 2007-08-17 | 197 | 197 | 191 | 191 | 15,000 | 1,910 |
| 2007-08-16 | 200 | 200 | 197 | 197 | 5,000 | 1,970 |
| 2007-08-15 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2007-08-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-08-13 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2007-08-10 | 211 | 211 | 208 | 208 | 9,000 | 2,080 |
| 2007-08-09 | 211 | 211 | 206 | 210 | 5,000 | 2,100 |
| 2007-08-08 | 218 | 218 | 216 | 216 | 6,000 | 2,160 |
| 2007-08-07 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2007-08-06 | 220 | 220 | 217 | 220 | 3,000 | 2,200 |
| 2007-08-03 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2007-08-01 | 224 | 224 | 222 | 222 | 5,000 | 2,220 |
| 2007-07-31 | 223 | 225 | 220 | 225 | 13,000 | 2,250 |
| 2007-07-30 | 222 | 223 | 220 | 223 | 8,000 | 2,230 |
| 2007-07-27 | 224 | 224 | 220 | 222 | 20,000 | 2,220 |
| 2007-07-26 | 231 | 231 | 229 | 229 | 9,000 | 2,290 |
| 2007-07-25 | 237 | 237 | 229 | 234 | 28,000 | 2,340 |
| 2007-07-24 | 228 | 233 | 228 | 232 | 5,000 | 2,320 |
| 2007-07-23 | 227 | 227 | 226 | 226 | 3,000 | 2,260 |
| 2007-07-20 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-07-18 | 232 | 240 | 230 | 240 | 32,000 | 2,400 |
| 2007-07-17 | 230 | 230 | 222 | 222 | 12,000 | 2,220 |
| 2007-07-13 | 232 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2007-07-11 | 233 | 239 | 233 | 239 | 5,000 | 2,390 |
| 2007-07-10 | 235 | 236 | 234 | 236 | 9,000 | 2,360 |
| 2007-07-09 | 239 | 239 | 239 | 239 | 8,000 | 2,390 |
| 2007-07-06 | 238 | 241 | 235 | 241 | 10,000 | 2,410 |
| 2007-07-05 | 244 | 244 | 240 | 243 | 12,000 | 2,430 |
| 2007-07-04 | 243 | 243 | 240 | 240 | 4,000 | 2,400 |
| 2007-07-03 | 242 | 243 | 236 | 240 | 7,000 | 2,400 |
| 2007-07-02 | 230 | 245 | 230 | 235 | 14,000 | 2,350 |
| 2007-06-29 | 229 | 230 | 229 | 230 | 12,000 | 2,300 |
| 2007-06-28 | 221 | 230 | 221 | 230 | 4,000 | 2,300 |
| 2007-06-27 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2007-06-26 | 230 | 230 | 221 | 221 | 17,000 | 2,210 |
| 2007-06-25 | 230 | 230 | 227 | 230 | 5,000 | 2,300 |
| 2007-06-22 | 231 | 234 | 230 | 230 | 10,000 | 2,300 |
| 2007-06-21 | 232 | 232 | 224 | 230 | 9,000 | 2,300 |
| 2007-06-20 | 229 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2007-06-19 | 225 | 229 | 225 | 228 | 13,000 | 2,280 |
| 2007-06-18 | 221 | 230 | 221 | 225 | 20,000 | 2,250 |
| 2007-06-15 | 215 | 220 | 215 | 217 | 23,000 | 2,170 |
| 2007-06-14 | 211 | 215 | 211 | 215 | 3,000 | 2,150 |
| 2007-06-13 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2007-06-12 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2007-06-11 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2007-06-08 | 218 | 218 | 210 | 210 | 18,000 | 2,100 |
| 2007-06-07 | 220 | 225 | 220 | 220 | 12,000 | 2,200 |
| 2007-06-06 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2007-06-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-06-01 | 218 | 218 | 212 | 216 | 5,000 | 2,160 |
| 2007-05-31 | 216 | 216 | 212 | 212 | 2,000 | 2,120 |
| 2007-05-29 | 215 | 219 | 215 | 215 | 3,000 | 2,150 |
| 2007-05-28 | 219 | 229 | 215 | 215 | 18,000 | 2,150 |
| 2007-05-25 | 205 | 209 | 205 | 209 | 5,000 | 2,090 |
| 2007-05-23 | 193 | 205 | 193 | 205 | 4,000 | 2,050 |
| 2007-05-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-05-18 | 198 | 198 | 195 | 195 | 5,000 | 1,950 |
| 2007-05-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-05-15 | 205 | 205 | 200 | 200 | 3,000 | 2,000 |
| 2007-05-14 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-05-11 | 203 | 203 | 200 | 200 | 5,000 | 2,000 |
| 2007-05-10 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-05-08 | 209 | 209 | 208 | 208 | 2,000 | 2,080 |
| 2007-05-07 | 207 | 207 | 207 | 207 | 8,000 | 2,070 |
| 2007-05-02 | 206 | 208 | 206 | 208 | 4,000 | 2,080 |
| 2007-05-01 | 207 | 208 | 207 | 208 | 7,000 | 2,080 |
| 2007-04-27 | 202 | 207 | 202 | 207 | 6,000 | 2,070 |
| 2007-04-26 | 201 | 201 | 197 | 198 | 22,000 | 1,980 |
| 2007-04-25 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2007-04-24 | 188 | 188 | 183 | 183 | 4,000 | 1,830 |
| 2007-04-20 | 185 | 185 | 182 | 182 | 11,000 | 1,820 |
| 2007-04-19 | 182 | 185 | 182 | 184 | 9,000 | 1,840 |
| 2007-04-18 | 188 | 188 | 185 | 185 | 11,000 | 1,850 |
| 2007-04-17 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2007-04-16 | 192 | 192 | 188 | 188 | 12,000 | 1,880 |
| 2007-04-13 | 190 | 191 | 190 | 190 | 14,000 | 1,900 |
| 2007-04-12 | 193 | 193 | 192 | 192 | 9,000 | 1,920 |
| 2007-04-11 | 198 | 198 | 190 | 195 | 4,000 | 1,950 |
| 2007-04-10 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2007-04-09 | 185 | 190 | 185 | 190 | 23,000 | 1,900 |
| 2007-04-06 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2007-04-04 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2007-04-03 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2007-04-02 | 193 | 193 | 190 | 190 | 13,000 | 1,900 |
| 2007-03-30 | 198 | 198 | 194 | 194 | 6,000 | 1,940 |
| 2007-03-28 | 198 | 198 | 196 | 196 | 4,000 | 1,960 |
| 2007-03-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-03-23 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2007-03-22 | 196 | 196 | 192 | 192 | 3,000 | 1,920 |
| 2007-03-20 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-03-19 | 195 | 195 | 191 | 191 | 10,000 | 1,910 |
| 2007-03-16 | 195 | 197 | 195 | 197 | 8,000 | 1,970 |
| 2007-03-15 | 198 | 198 | 198 | 198 | 12,000 | 1,980 |
| 2007-03-14 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2007-03-13 | 203 | 203 | 201 | 201 | 4,000 | 2,010 |
| 2007-03-12 | 206 | 206 | 202 | 202 | 3,000 | 2,020 |
| 2007-03-09 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2007-03-08 | 202 | 204 | 201 | 204 | 13,000 | 2,040 |
| 2007-03-07 | 205 | 205 | 203 | 203 | 7,000 | 2,030 |
| 2007-03-06 | 200 | 205 | 200 | 203 | 7,000 | 2,030 |
| 2007-03-05 | 207 | 207 | 200 | 200 | 21,000 | 2,000 |
| 2007-03-02 | 209 | 209 | 206 | 206 | 6,000 | 2,060 |
| 2007-03-01 | 208 | 208 | 204 | 207 | 6,000 | 2,070 |
| 2007-02-28 | 205 | 205 | 200 | 203 | 28,000 | 2,030 |
| 2007-02-27 | 209 | 211 | 206 | 208 | 11,000 | 2,080 |
| 2007-02-26 | 206 | 208 | 206 | 207 | 10,000 | 2,070 |
| 2007-02-23 | 208 | 208 | 205 | 208 | 8,000 | 2,080 |
| 2007-02-22 | 206 | 208 | 205 | 208 | 8,000 | 2,080 |
| 2007-02-21 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2007-02-20 | 209 | 209 | 209 | 209 | 6,000 | 2,090 |
| 2007-02-19 | 209 | 209 | 208 | 209 | 8,000 | 2,090 |
| 2007-02-16 | 203 | 205 | 203 | 205 | 18,000 | 2,050 |
| 2007-02-15 | 208 | 208 | 205 | 207 | 5,000 | 2,070 |
| 2007-02-14 | 215 | 215 | 205 | 205 | 43,000 | 2,050 |
| 2007-02-13 | 214 | 217 | 200 | 211 | 116,000 | 2,110 |
| 2007-02-09 | 244 | 244 | 239 | 239 | 12,000 | 2,390 |
| 2007-02-08 | 246 | 246 | 244 | 244 | 7,000 | 2,440 |
| 2007-02-07 | 247 | 247 | 245 | 245 | 9,000 | 2,450 |
| 2007-02-06 | 251 | 252 | 250 | 252 | 4,000 | 2,520 |
| 2007-02-05 | 260 | 261 | 257 | 257 | 15,000 | 2,570 |
| 2007-02-02 | 261 | 262 | 258 | 262 | 16,000 | 2,620 |
| 2007-02-01 | 252 | 261 | 252 | 259 | 32,000 | 2,590 |
| 2007-01-31 | 250 | 264 | 250 | 255 | 42,000 | 2,550 |
| 2007-01-30 | 245 | 245 | 243 | 244 | 9,000 | 2,440 |
| 2007-01-29 | 242 | 242 | 238 | 242 | 10,000 | 2,420 |
| 2007-01-26 | 242 | 242 | 242 | 242 | 13,000 | 2,420 |
| 2007-01-25 | 244 | 245 | 240 | 240 | 9,000 | 2,400 |
| 2007-01-24 | 249 | 249 | 238 | 243 | 9,000 | 2,430 |
| 2007-01-23 | 246 | 246 | 243 | 245 | 15,000 | 2,450 |
| 2007-01-22 | 235 | 239 | 235 | 238 | 15,000 | 2,380 |
| 2007-01-19 | 236 | 236 | 233 | 233 | 5,000 | 2,330 |
| 2007-01-18 | 234 | 238 | 234 | 237 | 34,000 | 2,370 |
| 2007-01-17 | 230 | 233 | 230 | 233 | 3,000 | 2,330 |
| 2007-01-16 | 230 | 234 | 230 | 230 | 14,000 | 2,300 |
| 2007-01-15 | 233 | 233 | 230 | 230 | 6,000 | 2,300 |
| 2007-01-12 | 220 | 233 | 220 | 232 | 43,000 | 2,320 |
| 2007-01-11 | 215 | 220 | 215 | 220 | 12,000 | 2,200 |
| 2007-01-10 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2007-01-09 | 216 | 220 | 216 | 220 | 5,000 | 2,200 |
| 2007-01-05 | 209 | 220 | 209 | 220 | 36,000 | 2,200 |
| 2007-01-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
