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
2009-12-301071141061149,0001,140
2009-12-291081111071114,0001,110
2009-12-2810511110410747,0001,070
2009-12-2510811510811311,0001,130
2009-12-2410511510510743,0001,070
2009-12-221051051041057,0001,050
2009-12-2110310510210513,0001,050
2009-12-181051051031032,0001,030
2009-12-171081081081082,0001,080
2009-12-16981089810836,0001,080
2009-12-151021071021072,0001,070
2009-12-141021089810030,0001,000
2009-12-1111011010510716,0001,070
2009-12-1012012011011019,0001,100
2009-12-0911111311011018,0001,100
2009-12-0811611811311816,0001,180
2009-12-0711712711111423,0001,140
2009-12-0412012011011015,0001,100
2009-12-0311512011511810,0001,180
2009-12-021161161151154,0001,150
2009-12-011101171101177,0001,170
2009-11-301181181171176,0001,170
2009-11-271161201151207,0001,200
2009-11-261171251171252,0001,250
2009-11-251271271261265,0001,260
2009-11-241251271251272,0001,270
2009-11-201251301251304,0001,300
2009-11-191231291231294,0001,290
2009-11-181311311291297,0001,290
2009-11-171381431361437,0001,430
2009-11-161481481481481,0001,480
2009-11-121451481451484,0001,480
2009-11-061401471401473,0001,470
2009-11-0514314714214713,0001,470
2009-11-0415515514315312,0001,530
2009-11-021491551491558,0001,550
2009-10-301451591451599,0001,590
2009-10-261461541461542,0001,540
2009-10-231511521511515,0001,510
2009-10-2214815114815110,0001,510
2009-10-211471471471471,0001,470
2009-10-191501501501503,0001,500
2009-10-161551551501502,0001,500
2009-10-131611611511598,0001,590
2009-10-081601611601618,0001,610
2009-10-071551551551553,0001,550
2009-10-0615015214515210,0001,520
2009-10-051491561481563,0001,560
2009-10-0214915914115946,0001,590
2009-10-011591591531569,0001,560
2009-09-3015516015516021,0001,600
2009-09-2915617115616014,0001,600
2009-09-281671671601667,0001,660
2009-09-2517817817317718,0001,770
2009-09-2417817917617910,0001,790
2009-09-1817917916017341,0001,730
2009-09-171791791751797,0001,790
2009-09-1618318317718114,0001,810
2009-09-1518718717618415,0001,840
2009-09-1418318817918818,0001,880
2009-09-1117718417718319,0001,830
2009-09-1018518717218782,0001,870
2009-09-09187205181190324,0001,900
2009-09-0819219518519272,0001,920
2009-09-07162195162193112,0001,930
2009-09-0415715715115449,0001,540
2009-09-0316416415516219,0001,620
2009-09-0115816815816811,0001,680
2009-08-3115916815916810,0001,680
2009-08-281671671631677,0001,670
2009-08-2716316516316515,0001,650
2009-08-251621691621697,0001,690
2009-08-2416517016416716,0001,670
2009-08-2016016615616616,0001,660
2009-08-1916616915516923,0001,690
2009-08-1816316515816416,0001,640
2009-08-1717517516316530,0001,650
2009-08-1418018017518015,0001,800
2009-08-1316918016718048,0001,800
2009-08-1216016515116529,0001,650
2009-08-1116016715616715,0001,670
2009-08-1014816014816052,0001,600
2009-08-071471481471482,0001,480
2009-08-0514815014414417,0001,440
2009-08-0414914914314313,0001,430
2009-08-031391451391453,0001,450
2009-07-311391421391397,0001,390
2009-07-3014014014014010,0001,400
2009-07-291401431361434,0001,430
2009-07-2814914914014510,0001,450
2009-07-2714715314614629,0001,460
2009-07-2413215013214555,0001,450
2009-07-2312413212413020,0001,300
2009-07-2212212312012311,0001,230
2009-07-211211221211226,0001,220
2009-07-171201201201203,0001,200
2009-07-1311712211312210,0001,220
2009-07-1011912711912728,0001,270
2009-07-0911312011311932,0001,190
2009-07-081131151131154,0001,150
2009-07-061131151111158,0001,150
2009-07-031151161141147,0001,140
2009-07-0211611611511515,0001,150
2009-07-011141151141153,0001,150
2009-06-301171171161176,0001,170
2009-06-291161191161198,0001,190
2009-06-261141181131187,0001,180
2009-06-2511012011011610,0001,160
2009-06-2411511511211523,0001,150
2009-06-231141161081169,0001,160
2009-06-221111151111157,0001,150
2009-06-191081121061127,0001,120
2009-06-181071101071108,0001,100
2009-06-1710911010911010,0001,100
2009-06-1610711010311010,0001,100
2009-06-151101101101103,0001,100
2009-06-1211211411011018,0001,100
2009-06-1111211510811042,0001,100
2009-06-1010511210511053,0001,100
2009-06-0910210510210515,0001,050
2009-06-081021021011013,0001,010
2009-06-051011011011017,0001,010
2009-06-03100101951016,0001,010
2009-06-0210010010010010,0001,000
2009-05-291021021011015,0001,010
2009-05-271011011011012,0001,010
2009-05-261001011001007,0001,000
2009-05-251031031011017,0001,010
2009-05-2210010098986,000980
2009-05-211001001001001,0001,000
2009-05-209810097987,000980
2009-05-1998100981002,0001,000
2009-05-18999998987,000980
2009-05-15961009610011,0001,000
2009-05-1498105971057,0001,050
2009-05-13999999992,000990
2009-05-11969792976,000970
2009-05-08969696961,000960
2009-05-07959995994,000990
2009-05-011001001001005,0001,000
2009-04-3095104951042,0001,040
2009-04-281001001001002,0001,000
2009-04-27949994992,000990
2009-04-241031031011016,0001,010
2009-04-2394102941024,0001,020
2009-04-2210210297996,000990
2009-04-211021021021024,0001,020
2009-04-1795101951015,0001,010
2009-04-1697106969621,000960
2009-04-15901079010720,0001,070
2009-04-148592809219,000920
2009-04-13808380833,000830
2009-04-10777772724,000720
2009-04-097373697320,000730
2009-04-08737373732,000730
2009-04-06737473743,000740
2009-04-037070697020,000700
2009-04-026870687024,000700
2009-04-01707068682,000680
2009-03-31727270705,000700
2009-03-277074707423,000740
2009-03-26707070702,000700
2009-03-25757575755,000750
2009-03-24727270707,000700
2009-03-18757573732,000730
2009-03-16727272723,000720
2009-03-12707069694,000690
2009-03-10707070702,000700
2009-03-09696969694,000690
2009-03-06686868682,000680
2009-03-05686868683,000680
2009-03-04686868681,000680
2009-03-03686868681,000680
2009-03-02707070701,000700
2009-02-26717166662,000660
2009-02-257273656824,000680
2009-02-24717167675,000670
2009-02-23737366714,000710
2009-02-18717371734,000730
2009-02-09717171711,000710
2009-02-05717171711,000710
2009-02-02686868682,000680
2009-01-27717171711,000710
2009-01-26747474741,000740
2009-01-23737473745,000740
2009-01-22737373734,000730
2009-01-21707370732,000730
2009-01-20717171712,000710
2009-01-19717171712,000710
2009-01-16757575752,000750
2009-01-15737373731,000730
2009-01-08717171717,000710
2009-01-077172717119,000710
2009-01-067072707115,000710
2009-01-05727272727,000720

分割・併合履歴 : [2018-09-26]1株→0.1株