6822 大井電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 107 | 114 | 106 | 114 | 9,000 | 1,140 |
| 2009-12-29 | 108 | 111 | 107 | 111 | 4,000 | 1,110 |
| 2009-12-28 | 105 | 111 | 104 | 107 | 47,000 | 1,070 |
| 2009-12-25 | 108 | 115 | 108 | 113 | 11,000 | 1,130 |
| 2009-12-24 | 105 | 115 | 105 | 107 | 43,000 | 1,070 |
| 2009-12-22 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2009-12-21 | 103 | 105 | 102 | 105 | 13,000 | 1,050 |
| 2009-12-18 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 2009-12-17 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-12-16 | 98 | 108 | 98 | 108 | 36,000 | 1,080 |
| 2009-12-15 | 102 | 107 | 102 | 107 | 2,000 | 1,070 |
| 2009-12-14 | 102 | 108 | 98 | 100 | 30,000 | 1,000 |
| 2009-12-11 | 110 | 110 | 105 | 107 | 16,000 | 1,070 |
| 2009-12-10 | 120 | 120 | 110 | 110 | 19,000 | 1,100 |
| 2009-12-09 | 111 | 113 | 110 | 110 | 18,000 | 1,100 |
| 2009-12-08 | 116 | 118 | 113 | 118 | 16,000 | 1,180 |
| 2009-12-07 | 117 | 127 | 111 | 114 | 23,000 | 1,140 |
| 2009-12-04 | 120 | 120 | 110 | 110 | 15,000 | 1,100 |
| 2009-12-03 | 115 | 120 | 115 | 118 | 10,000 | 1,180 |
| 2009-12-02 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2009-12-01 | 110 | 117 | 110 | 117 | 7,000 | 1,170 |
| 2009-11-30 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2009-11-27 | 116 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2009-11-26 | 117 | 125 | 117 | 125 | 2,000 | 1,250 |
| 2009-11-25 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2009-11-24 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
| 2009-11-20 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2009-11-19 | 123 | 129 | 123 | 129 | 4,000 | 1,290 |
| 2009-11-18 | 131 | 131 | 129 | 129 | 7,000 | 1,290 |
| 2009-11-17 | 138 | 143 | 136 | 143 | 7,000 | 1,430 |
| 2009-11-16 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-11-12 | 145 | 148 | 145 | 148 | 4,000 | 1,480 |
| 2009-11-06 | 140 | 147 | 140 | 147 | 3,000 | 1,470 |
| 2009-11-05 | 143 | 147 | 142 | 147 | 13,000 | 1,470 |
| 2009-11-04 | 155 | 155 | 143 | 153 | 12,000 | 1,530 |
| 2009-11-02 | 149 | 155 | 149 | 155 | 8,000 | 1,550 |
| 2009-10-30 | 145 | 159 | 145 | 159 | 9,000 | 1,590 |
| 2009-10-26 | 146 | 154 | 146 | 154 | 2,000 | 1,540 |
| 2009-10-23 | 151 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2009-10-22 | 148 | 151 | 148 | 151 | 10,000 | 1,510 |
| 2009-10-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-10-19 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-10-16 | 155 | 155 | 150 | 150 | 2,000 | 1,500 |
| 2009-10-13 | 161 | 161 | 151 | 159 | 8,000 | 1,590 |
| 2009-10-08 | 160 | 161 | 160 | 161 | 8,000 | 1,610 |
| 2009-10-07 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2009-10-06 | 150 | 152 | 145 | 152 | 10,000 | 1,520 |
| 2009-10-05 | 149 | 156 | 148 | 156 | 3,000 | 1,560 |
| 2009-10-02 | 149 | 159 | 141 | 159 | 46,000 | 1,590 |
| 2009-10-01 | 159 | 159 | 153 | 156 | 9,000 | 1,560 |
| 2009-09-30 | 155 | 160 | 155 | 160 | 21,000 | 1,600 |
| 2009-09-29 | 156 | 171 | 156 | 160 | 14,000 | 1,600 |
| 2009-09-28 | 167 | 167 | 160 | 166 | 7,000 | 1,660 |
| 2009-09-25 | 178 | 178 | 173 | 177 | 18,000 | 1,770 |
| 2009-09-24 | 178 | 179 | 176 | 179 | 10,000 | 1,790 |
| 2009-09-18 | 179 | 179 | 160 | 173 | 41,000 | 1,730 |
| 2009-09-17 | 179 | 179 | 175 | 179 | 7,000 | 1,790 |
| 2009-09-16 | 183 | 183 | 177 | 181 | 14,000 | 1,810 |
| 2009-09-15 | 187 | 187 | 176 | 184 | 15,000 | 1,840 |
| 2009-09-14 | 183 | 188 | 179 | 188 | 18,000 | 1,880 |
| 2009-09-11 | 177 | 184 | 177 | 183 | 19,000 | 1,830 |
| 2009-09-10 | 185 | 187 | 172 | 187 | 82,000 | 1,870 |
| 2009-09-09 | 187 | 205 | 181 | 190 | 324,000 | 1,900 |
| 2009-09-08 | 192 | 195 | 185 | 192 | 72,000 | 1,920 |
| 2009-09-07 | 162 | 195 | 162 | 193 | 112,000 | 1,930 |
| 2009-09-04 | 157 | 157 | 151 | 154 | 49,000 | 1,540 |
| 2009-09-03 | 164 | 164 | 155 | 162 | 19,000 | 1,620 |
| 2009-09-01 | 158 | 168 | 158 | 168 | 11,000 | 1,680 |
| 2009-08-31 | 159 | 168 | 159 | 168 | 10,000 | 1,680 |
| 2009-08-28 | 167 | 167 | 163 | 167 | 7,000 | 1,670 |
| 2009-08-27 | 163 | 165 | 163 | 165 | 15,000 | 1,650 |
| 2009-08-25 | 162 | 169 | 162 | 169 | 7,000 | 1,690 |
| 2009-08-24 | 165 | 170 | 164 | 167 | 16,000 | 1,670 |
| 2009-08-20 | 160 | 166 | 156 | 166 | 16,000 | 1,660 |
| 2009-08-19 | 166 | 169 | 155 | 169 | 23,000 | 1,690 |
| 2009-08-18 | 163 | 165 | 158 | 164 | 16,000 | 1,640 |
| 2009-08-17 | 175 | 175 | 163 | 165 | 30,000 | 1,650 |
| 2009-08-14 | 180 | 180 | 175 | 180 | 15,000 | 1,800 |
| 2009-08-13 | 169 | 180 | 167 | 180 | 48,000 | 1,800 |
| 2009-08-12 | 160 | 165 | 151 | 165 | 29,000 | 1,650 |
| 2009-08-11 | 160 | 167 | 156 | 167 | 15,000 | 1,670 |
| 2009-08-10 | 148 | 160 | 148 | 160 | 52,000 | 1,600 |
| 2009-08-07 | 147 | 148 | 147 | 148 | 2,000 | 1,480 |
| 2009-08-05 | 148 | 150 | 144 | 144 | 17,000 | 1,440 |
| 2009-08-04 | 149 | 149 | 143 | 143 | 13,000 | 1,430 |
| 2009-08-03 | 139 | 145 | 139 | 145 | 3,000 | 1,450 |
| 2009-07-31 | 139 | 142 | 139 | 139 | 7,000 | 1,390 |
| 2009-07-30 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2009-07-29 | 140 | 143 | 136 | 143 | 4,000 | 1,430 |
| 2009-07-28 | 149 | 149 | 140 | 145 | 10,000 | 1,450 |
| 2009-07-27 | 147 | 153 | 146 | 146 | 29,000 | 1,460 |
| 2009-07-24 | 132 | 150 | 132 | 145 | 55,000 | 1,450 |
| 2009-07-23 | 124 | 132 | 124 | 130 | 20,000 | 1,300 |
| 2009-07-22 | 122 | 123 | 120 | 123 | 11,000 | 1,230 |
| 2009-07-21 | 121 | 122 | 121 | 122 | 6,000 | 1,220 |
| 2009-07-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-07-13 | 117 | 122 | 113 | 122 | 10,000 | 1,220 |
| 2009-07-10 | 119 | 127 | 119 | 127 | 28,000 | 1,270 |
| 2009-07-09 | 113 | 120 | 113 | 119 | 32,000 | 1,190 |
| 2009-07-08 | 113 | 115 | 113 | 115 | 4,000 | 1,150 |
| 2009-07-06 | 113 | 115 | 111 | 115 | 8,000 | 1,150 |
| 2009-07-03 | 115 | 116 | 114 | 114 | 7,000 | 1,140 |
| 2009-07-02 | 116 | 116 | 115 | 115 | 15,000 | 1,150 |
| 2009-07-01 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2009-06-30 | 117 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2009-06-29 | 116 | 119 | 116 | 119 | 8,000 | 1,190 |
| 2009-06-26 | 114 | 118 | 113 | 118 | 7,000 | 1,180 |
| 2009-06-25 | 110 | 120 | 110 | 116 | 10,000 | 1,160 |
| 2009-06-24 | 115 | 115 | 112 | 115 | 23,000 | 1,150 |
| 2009-06-23 | 114 | 116 | 108 | 116 | 9,000 | 1,160 |
| 2009-06-22 | 111 | 115 | 111 | 115 | 7,000 | 1,150 |
| 2009-06-19 | 108 | 112 | 106 | 112 | 7,000 | 1,120 |
| 2009-06-18 | 107 | 110 | 107 | 110 | 8,000 | 1,100 |
| 2009-06-17 | 109 | 110 | 109 | 110 | 10,000 | 1,100 |
| 2009-06-16 | 107 | 110 | 103 | 110 | 10,000 | 1,100 |
| 2009-06-15 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-06-12 | 112 | 114 | 110 | 110 | 18,000 | 1,100 |
| 2009-06-11 | 112 | 115 | 108 | 110 | 42,000 | 1,100 |
| 2009-06-10 | 105 | 112 | 105 | 110 | 53,000 | 1,100 |
| 2009-06-09 | 102 | 105 | 102 | 105 | 15,000 | 1,050 |
| 2009-06-08 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2009-06-05 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2009-06-03 | 100 | 101 | 95 | 101 | 6,000 | 1,010 |
| 2009-06-02 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2009-05-29 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2009-05-27 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-05-26 | 100 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2009-05-25 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2009-05-22 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 2009-05-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-05-20 | 98 | 100 | 97 | 98 | 7,000 | 980 |
| 2009-05-19 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2009-05-18 | 99 | 99 | 98 | 98 | 7,000 | 980 |
| 2009-05-15 | 96 | 100 | 96 | 100 | 11,000 | 1,000 |
| 2009-05-14 | 98 | 105 | 97 | 105 | 7,000 | 1,050 |
| 2009-05-13 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-05-11 | 96 | 97 | 92 | 97 | 6,000 | 970 |
| 2009-05-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-05-07 | 95 | 99 | 95 | 99 | 4,000 | 990 |
| 2009-05-01 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2009-04-30 | 95 | 104 | 95 | 104 | 2,000 | 1,040 |
| 2009-04-28 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-04-27 | 94 | 99 | 94 | 99 | 2,000 | 990 |
| 2009-04-24 | 103 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2009-04-23 | 94 | 102 | 94 | 102 | 4,000 | 1,020 |
| 2009-04-22 | 102 | 102 | 97 | 99 | 6,000 | 990 |
| 2009-04-21 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2009-04-17 | 95 | 101 | 95 | 101 | 5,000 | 1,010 |
| 2009-04-16 | 97 | 106 | 96 | 96 | 21,000 | 960 |
| 2009-04-15 | 90 | 107 | 90 | 107 | 20,000 | 1,070 |
| 2009-04-14 | 85 | 92 | 80 | 92 | 19,000 | 920 |
| 2009-04-13 | 80 | 83 | 80 | 83 | 3,000 | 830 |
| 2009-04-10 | 77 | 77 | 72 | 72 | 4,000 | 720 |
| 2009-04-09 | 73 | 73 | 69 | 73 | 20,000 | 730 |
| 2009-04-08 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-04-06 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2009-04-03 | 70 | 70 | 69 | 70 | 20,000 | 700 |
| 2009-04-02 | 68 | 70 | 68 | 70 | 24,000 | 700 |
| 2009-04-01 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2009-03-31 | 72 | 72 | 70 | 70 | 5,000 | 700 |
| 2009-03-27 | 70 | 74 | 70 | 74 | 23,000 | 740 |
| 2009-03-26 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-03-25 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2009-03-24 | 72 | 72 | 70 | 70 | 7,000 | 700 |
| 2009-03-18 | 75 | 75 | 73 | 73 | 2,000 | 730 |
| 2009-03-16 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2009-03-12 | 70 | 70 | 69 | 69 | 4,000 | 690 |
| 2009-03-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-03-09 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2009-03-06 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-03-05 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2009-03-04 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-03-03 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-03-02 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-02-26 | 71 | 71 | 66 | 66 | 2,000 | 660 |
| 2009-02-25 | 72 | 73 | 65 | 68 | 24,000 | 680 |
| 2009-02-24 | 71 | 71 | 67 | 67 | 5,000 | 670 |
| 2009-02-23 | 73 | 73 | 66 | 71 | 4,000 | 710 |
| 2009-02-18 | 71 | 73 | 71 | 73 | 4,000 | 730 |
| 2009-02-09 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-02-05 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-02-02 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-01-27 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-01-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-01-23 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2009-01-22 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2009-01-21 | 70 | 73 | 70 | 73 | 2,000 | 730 |
| 2009-01-20 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-01-19 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-01-16 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-01-15 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-01-08 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2009-01-07 | 71 | 72 | 71 | 71 | 19,000 | 710 |
| 2009-01-06 | 70 | 72 | 70 | 71 | 15,000 | 710 |
| 2009-01-05 | 72 | 72 | 72 | 72 | 7,000 | 720 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
