6822 大井電気(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 67 | 72 | 67 | 72 | 11,000 | 720 |
| 2008-12-26 | 68 | 69 | 68 | 69 | 10,000 | 690 |
| 2008-12-25 | 70 | 70 | 68 | 68 | 4,000 | 680 |
| 2008-12-24 | 67 | 67 | 65 | 65 | 27,000 | 650 |
| 2008-12-22 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2008-12-19 | 66 | 68 | 66 | 68 | 9,000 | 680 |
| 2008-12-18 | 70 | 71 | 69 | 71 | 9,000 | 710 |
| 2008-12-17 | 71 | 73 | 70 | 70 | 21,000 | 700 |
| 2008-12-16 | 73 | 74 | 71 | 71 | 9,000 | 710 |
| 2008-12-15 | 70 | 73 | 68 | 73 | 15,000 | 730 |
| 2008-12-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2008-12-10 | 75 | 75 | 74 | 74 | 11,000 | 740 |
| 2008-12-09 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2008-12-08 | 69 | 70 | 69 | 70 | 8,000 | 700 |
| 2008-12-05 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2008-12-04 | 70 | 71 | 70 | 70 | 12,000 | 700 |
| 2008-12-02 | 72 | 75 | 72 | 75 | 2,000 | 750 |
| 2008-12-01 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2008-11-26 | 80 | 80 | 75 | 76 | 6,000 | 760 |
| 2008-11-25 | 81 | 81 | 77 | 80 | 6,000 | 800 |
| 2008-11-21 | 75 | 77 | 75 | 77 | 3,000 | 770 |
| 2008-11-20 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 2008-11-19 | 80 | 80 | 77 | 77 | 3,000 | 770 |
| 2008-11-17 | 80 | 80 | 75 | 80 | 19,000 | 800 |
| 2008-11-14 | 85 | 88 | 85 | 88 | 5,000 | 880 |
| 2008-11-13 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2008-11-12 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2008-11-11 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2008-11-10 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-11-07 | 75 | 85 | 75 | 81 | 24,000 | 810 |
| 2008-11-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-11-05 | 94 | 94 | 90 | 90 | 13,000 | 900 |
| 2008-11-04 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-10-31 | 87 | 89 | 84 | 89 | 10,000 | 890 |
| 2008-10-30 | 97 | 97 | 92 | 92 | 2,000 | 920 |
| 2008-10-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-10-24 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2008-10-23 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2008-10-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-10-20 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2008-10-17 | 86 | 92 | 86 | 92 | 3,000 | 920 |
| 2008-10-16 | 90 | 90 | 85 | 85 | 16,000 | 850 |
| 2008-10-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-10-14 | 94 | 100 | 94 | 100 | 2,000 | 1,000 |
| 2008-10-10 | 83 | 85 | 80 | 85 | 17,000 | 850 |
| 2008-10-09 | 93 | 93 | 88 | 88 | 3,000 | 880 |
| 2008-10-08 | 84 | 85 | 80 | 80 | 24,000 | 800 |
| 2008-10-06 | 92 | 99 | 90 | 90 | 26,000 | 900 |
| 2008-10-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-10-02 | 93 | 105 | 92 | 105 | 13,000 | 1,050 |
| 2008-10-01 | 93 | 98 | 93 | 98 | 16,000 | 980 |
| 2008-09-30 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2008-09-25 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2008-09-24 | 114 | 117 | 107 | 117 | 6,000 | 1,170 |
| 2008-09-19 | 103 | 104 | 98 | 104 | 5,000 | 1,040 |
| 2008-09-16 | 99 | 102 | 96 | 101 | 18,000 | 1,010 |
| 2008-09-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-09-11 | 104 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2008-09-10 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-09-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-09-05 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-09-04 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2008-09-02 | 105 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2008-09-01 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-08-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-08-28 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2008-08-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-26 | 114 | 114 | 110 | 110 | 4,000 | 1,100 |
| 2008-08-25 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2008-08-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-08-20 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2008-08-19 | 110 | 111 | 110 | 110 | 10,000 | 1,100 |
| 2008-08-18 | 112 | 114 | 112 | 114 | 5,000 | 1,140 |
| 2008-08-15 | 115 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2008-08-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-08-06 | 119 | 119 | 119 | 119 | 6,000 | 1,190 |
| 2008-08-05 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2008-08-04 | 115 | 123 | 115 | 123 | 14,000 | 1,230 |
| 2008-08-01 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-07-31 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-07-29 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2008-07-28 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2008-07-25 | 123 | 123 | 122 | 122 | 3,000 | 1,220 |
| 2008-07-24 | 115 | 118 | 115 | 118 | 2,000 | 1,180 |
| 2008-07-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-07-15 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-07-14 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2008-07-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-10 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2008-07-09 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-07-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-07-03 | 123 | 123 | 120 | 120 | 5,000 | 1,200 |
| 2008-07-01 | 119 | 124 | 119 | 124 | 2,000 | 1,240 |
| 2008-06-30 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2008-06-26 | 131 | 131 | 125 | 125 | 5,000 | 1,250 |
| 2008-06-25 | 130 | 132 | 130 | 132 | 4,000 | 1,320 |
| 2008-06-23 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2008-06-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-06-18 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
| 2008-06-17 | 130 | 130 | 120 | 120 | 15,000 | 1,200 |
| 2008-06-16 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2008-06-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-06-10 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2008-06-06 | 127 | 131 | 127 | 130 | 6,000 | 1,300 |
| 2008-06-05 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2008-06-04 | 128 | 129 | 127 | 127 | 4,000 | 1,270 |
| 2008-06-03 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-06-02 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2008-05-30 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-05-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-05-28 | 125 | 129 | 125 | 129 | 3,000 | 1,290 |
| 2008-05-26 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 2008-05-23 | 120 | 124 | 120 | 124 | 11,000 | 1,240 |
| 2008-05-22 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2008-05-21 | 121 | 121 | 117 | 117 | 7,000 | 1,170 |
| 2008-05-20 | 117 | 122 | 117 | 122 | 6,000 | 1,220 |
| 2008-05-19 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2008-05-16 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2008-05-15 | 122 | 125 | 122 | 122 | 13,000 | 1,220 |
| 2008-05-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-05-12 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-05-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-05-07 | 113 | 121 | 112 | 121 | 18,000 | 1,210 |
| 2008-05-02 | 118 | 119 | 118 | 118 | 8,000 | 1,180 |
| 2008-05-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-04-30 | 118 | 118 | 116 | 116 | 7,000 | 1,160 |
| 2008-04-28 | 116 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2008-04-25 | 123 | 123 | 118 | 118 | 21,000 | 1,180 |
| 2008-04-24 | 115 | 135 | 112 | 125 | 62,000 | 1,250 |
| 2008-04-23 | 114 | 114 | 108 | 110 | 7,000 | 1,100 |
| 2008-04-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-04-21 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-04-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-04-16 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2008-04-11 | 103 | 108 | 103 | 108 | 3,000 | 1,080 |
| 2008-04-08 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-04-07 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-04-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-04-03 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2008-04-01 | 110 | 110 | 107 | 107 | 3,000 | 1,070 |
| 2008-03-28 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-03-27 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-03-26 | 122 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2008-03-25 | 125 | 125 | 122 | 122 | 3,000 | 1,220 |
| 2008-03-21 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2008-03-19 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-03-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-03-14 | 113 | 113 | 110 | 110 | 23,000 | 1,100 |
| 2008-03-12 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-03-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-03-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-03-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-03-05 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-02-29 | 120 | 121 | 112 | 121 | 5,000 | 1,210 |
| 2008-02-25 | 120 | 127 | 120 | 127 | 13,000 | 1,270 |
| 2008-02-22 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-02-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-02-19 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-02-18 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2008-02-14 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-02-12 | 110 | 110 | 106 | 107 | 14,000 | 1,070 |
| 2008-02-08 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-02-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-02-04 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2008-02-01 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-01-31 | 113 | 115 | 113 | 115 | 5,000 | 1,150 |
| 2008-01-30 | 110 | 112 | 110 | 112 | 10,000 | 1,120 |
| 2008-01-29 | 116 | 116 | 112 | 112 | 9,000 | 1,120 |
| 2008-01-28 | 117 | 120 | 115 | 115 | 11,000 | 1,150 |
| 2008-01-25 | 115 | 116 | 115 | 116 | 12,000 | 1,160 |
| 2008-01-24 | 132 | 132 | 113 | 113 | 36,000 | 1,130 |
| 2008-01-23 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2008-01-22 | 113 | 113 | 97 | 97 | 16,000 | 970 |
| 2008-01-21 | 107 | 113 | 107 | 113 | 8,000 | 1,130 |
| 2008-01-17 | 110 | 119 | 110 | 119 | 11,000 | 1,190 |
| 2008-01-16 | 119 | 119 | 105 | 110 | 8,000 | 1,100 |
| 2008-01-15 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2008-01-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-01-10 | 121 | 122 | 120 | 122 | 8,000 | 1,220 |
| 2008-01-09 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 2008-01-08 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2008-01-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
