6822 大井電気(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 164 | 164 | 160 | 162 | 11,000 | 1,620 |
| 2010-12-29 | 162 | 173 | 162 | 165 | 38,000 | 1,650 |
| 2010-12-28 | 157 | 161 | 157 | 161 | 8,000 | 1,610 |
| 2010-12-27 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2010-12-24 | 157 | 160 | 157 | 160 | 7,000 | 1,600 |
| 2010-12-22 | 153 | 159 | 153 | 157 | 27,000 | 1,570 |
| 2010-12-21 | 158 | 158 | 154 | 157 | 18,000 | 1,570 |
| 2010-12-20 | 159 | 161 | 158 | 158 | 26,000 | 1,580 |
| 2010-12-17 | 161 | 161 | 158 | 158 | 5,000 | 1,580 |
| 2010-12-16 | 159 | 160 | 159 | 160 | 15,000 | 1,600 |
| 2010-12-15 | 160 | 162 | 158 | 158 | 21,000 | 1,580 |
| 2010-12-14 | 165 | 165 | 159 | 160 | 17,000 | 1,600 |
| 2010-12-13 | 164 | 166 | 157 | 165 | 33,000 | 1,650 |
| 2010-12-10 | 162 | 169 | 161 | 165 | 25,000 | 1,650 |
| 2010-12-09 | 160 | 162 | 157 | 162 | 22,000 | 1,620 |
| 2010-12-08 | 157 | 160 | 155 | 159 | 20,000 | 1,590 |
| 2010-12-07 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2010-12-06 | 157 | 158 | 153 | 157 | 13,000 | 1,570 |
| 2010-12-03 | 156 | 156 | 154 | 154 | 12,000 | 1,540 |
| 2010-12-02 | 158 | 163 | 156 | 157 | 54,000 | 1,570 |
| 2010-12-01 | 145 | 161 | 141 | 161 | 81,000 | 1,610 |
| 2010-11-30 | 147 | 147 | 145 | 145 | 13,000 | 1,450 |
| 2010-11-29 | 149 | 150 | 145 | 149 | 35,000 | 1,490 |
| 2010-11-26 | 147 | 160 | 143 | 149 | 54,000 | 1,490 |
| 2010-11-25 | 141 | 143 | 139 | 143 | 17,000 | 1,430 |
| 2010-11-24 | 141 | 141 | 137 | 141 | 38,000 | 1,410 |
| 2010-11-22 | 135 | 144 | 135 | 142 | 38,000 | 1,420 |
| 2010-11-19 | 135 | 136 | 133 | 133 | 13,000 | 1,330 |
| 2010-11-18 | 132 | 140 | 132 | 133 | 25,000 | 1,330 |
| 2010-11-17 | 133 | 133 | 131 | 132 | 7,000 | 1,320 |
| 2010-11-16 | 132 | 137 | 132 | 132 | 21,000 | 1,320 |
| 2010-11-15 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2010-11-12 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-11-11 | 135 | 136 | 135 | 136 | 17,000 | 1,360 |
| 2010-11-10 | 133 | 133 | 132 | 133 | 15,000 | 1,330 |
| 2010-11-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-11-08 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2010-11-05 | 133 | 137 | 133 | 137 | 8,000 | 1,370 |
| 2010-11-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-11-01 | 131 | 135 | 131 | 133 | 7,000 | 1,330 |
| 2010-10-28 | 135 | 139 | 135 | 135 | 6,000 | 1,350 |
| 2010-10-27 | 141 | 141 | 135 | 135 | 8,000 | 1,350 |
| 2010-10-26 | 133 | 139 | 133 | 139 | 9,000 | 1,390 |
| 2010-10-25 | 135 | 136 | 133 | 133 | 12,000 | 1,330 |
| 2010-10-22 | 133 | 135 | 133 | 134 | 8,000 | 1,340 |
| 2010-10-21 | 128 | 133 | 128 | 133 | 9,000 | 1,330 |
| 2010-10-20 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2010-10-19 | 127 | 129 | 127 | 127 | 7,000 | 1,270 |
| 2010-10-18 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2010-10-15 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2010-10-14 | 126 | 129 | 126 | 126 | 3,000 | 1,260 |
| 2010-10-13 | 128 | 128 | 126 | 126 | 6,000 | 1,260 |
| 2010-10-08 | 129 | 129 | 125 | 128 | 40,000 | 1,280 |
| 2010-10-07 | 130 | 131 | 128 | 130 | 22,000 | 1,300 |
| 2010-10-06 | 131 | 131 | 128 | 130 | 13,000 | 1,300 |
| 2010-10-05 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-10-04 | 131 | 131 | 130 | 131 | 13,000 | 1,310 |
| 2010-10-01 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2010-09-30 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2010-09-28 | 141 | 141 | 136 | 136 | 13,000 | 1,360 |
| 2010-09-27 | 143 | 143 | 138 | 138 | 12,000 | 1,380 |
| 2010-09-24 | 143 | 143 | 136 | 141 | 15,000 | 1,410 |
| 2010-09-22 | 140 | 143 | 140 | 143 | 6,000 | 1,430 |
| 2010-09-21 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2010-09-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-09-16 | 142 | 142 | 137 | 138 | 7,000 | 1,380 |
| 2010-09-15 | 134 | 144 | 134 | 140 | 21,000 | 1,400 |
| 2010-09-14 | 134 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2010-09-13 | 137 | 137 | 135 | 135 | 4,000 | 1,350 |
| 2010-09-10 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
| 2010-09-08 | 136 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2010-09-07 | 136 | 137 | 136 | 137 | 4,000 | 1,370 |
| 2010-09-06 | 130 | 138 | 130 | 135 | 8,000 | 1,350 |
| 2010-09-03 | 133 | 133 | 130 | 130 | 7,000 | 1,300 |
| 2010-09-02 | 131 | 132 | 131 | 132 | 6,000 | 1,320 |
| 2010-09-01 | 131 | 131 | 130 | 131 | 6,000 | 1,310 |
| 2010-08-31 | 134 | 134 | 131 | 131 | 14,000 | 1,310 |
| 2010-08-30 | 136 | 143 | 135 | 137 | 14,000 | 1,370 |
| 2010-08-27 | 130 | 132 | 127 | 132 | 17,000 | 1,320 |
| 2010-08-26 | 135 | 135 | 130 | 130 | 12,000 | 1,300 |
| 2010-08-25 | 138 | 138 | 138 | 138 | 12,000 | 1,380 |
| 2010-08-24 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2010-08-23 | 140 | 140 | 134 | 138 | 8,000 | 1,380 |
| 2010-08-20 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2010-08-19 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2010-08-18 | 135 | 142 | 135 | 141 | 19,000 | 1,410 |
| 2010-08-17 | 136 | 138 | 136 | 138 | 9,000 | 1,380 |
| 2010-08-16 | 145 | 145 | 135 | 135 | 45,000 | 1,350 |
| 2010-08-13 | 145 | 148 | 140 | 145 | 24,000 | 1,450 |
| 2010-08-12 | 146 | 154 | 143 | 154 | 44,000 | 1,540 |
| 2010-08-11 | 164 | 165 | 160 | 160 | 21,000 | 1,600 |
| 2010-08-10 | 175 | 175 | 164 | 164 | 12,000 | 1,640 |
| 2010-08-09 | 167 | 173 | 167 | 173 | 2,000 | 1,730 |
| 2010-08-06 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-08-04 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2010-08-03 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2010-08-02 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2010-07-30 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2010-07-29 | 173 | 176 | 173 | 175 | 5,000 | 1,750 |
| 2010-07-28 | 175 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2010-07-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2010-07-23 | 163 | 173 | 163 | 173 | 14,000 | 1,730 |
| 2010-07-22 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2010-07-21 | 165 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2010-07-20 | 166 | 166 | 166 | 166 | 8,000 | 1,660 |
| 2010-07-16 | 172 | 172 | 168 | 169 | 8,000 | 1,690 |
| 2010-07-15 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2010-07-14 | 174 | 179 | 174 | 176 | 4,000 | 1,760 |
| 2010-07-13 | 173 | 175 | 173 | 173 | 9,000 | 1,730 |
| 2010-07-12 | 180 | 180 | 171 | 173 | 17,000 | 1,730 |
| 2010-07-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2010-07-08 | 180 | 184 | 180 | 184 | 6,000 | 1,840 |
| 2010-07-07 | 180 | 180 | 172 | 174 | 7,000 | 1,740 |
| 2010-07-06 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-07-05 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-07-02 | 174 | 178 | 174 | 178 | 3,000 | 1,780 |
| 2010-07-01 | 175 | 176 | 172 | 172 | 9,000 | 1,720 |
| 2010-06-30 | 170 | 175 | 170 | 175 | 7,000 | 1,750 |
| 2010-06-29 | 180 | 180 | 177 | 177 | 8,000 | 1,770 |
| 2010-06-28 | 183 | 183 | 176 | 179 | 17,000 | 1,790 |
| 2010-06-25 | 188 | 188 | 184 | 184 | 15,000 | 1,840 |
| 2010-06-24 | 190 | 195 | 186 | 192 | 14,000 | 1,920 |
| 2010-06-23 | 194 | 194 | 188 | 192 | 15,000 | 1,920 |
| 2010-06-22 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2010-06-21 | 195 | 198 | 195 | 198 | 8,000 | 1,980 |
| 2010-06-18 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2010-06-17 | 201 | 201 | 199 | 199 | 9,000 | 1,990 |
| 2010-06-16 | 207 | 207 | 202 | 203 | 5,000 | 2,030 |
| 2010-06-15 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2010-06-14 | 207 | 207 | 206 | 206 | 6,000 | 2,060 |
| 2010-06-11 | 199 | 203 | 196 | 196 | 18,000 | 1,960 |
| 2010-06-10 | 196 | 200 | 193 | 200 | 18,000 | 2,000 |
| 2010-06-09 | 194 | 194 | 188 | 191 | 14,000 | 1,910 |
| 2010-06-08 | 193 | 194 | 190 | 194 | 9,000 | 1,940 |
| 2010-06-07 | 186 | 194 | 186 | 193 | 10,000 | 1,930 |
| 2010-06-04 | 185 | 195 | 185 | 192 | 45,000 | 1,920 |
| 2010-06-03 | 194 | 194 | 174 | 188 | 111,000 | 1,880 |
| 2010-06-02 | 195 | 195 | 188 | 193 | 18,000 | 1,930 |
| 2010-06-01 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2010-05-31 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2010-05-28 | 195 | 196 | 187 | 188 | 28,000 | 1,880 |
| 2010-05-27 | 189 | 192 | 185 | 190 | 21,000 | 1,900 |
| 2010-05-26 | 179 | 188 | 176 | 188 | 60,000 | 1,880 |
| 2010-05-25 | 185 | 185 | 176 | 177 | 58,000 | 1,770 |
| 2010-05-24 | 181 | 183 | 175 | 180 | 28,000 | 1,800 |
| 2010-05-21 | 180 | 180 | 167 | 175 | 59,000 | 1,750 |
| 2010-05-20 | 192 | 196 | 185 | 185 | 24,000 | 1,850 |
| 2010-05-19 | 193 | 195 | 179 | 192 | 98,000 | 1,920 |
| 2010-05-18 | 224 | 224 | 204 | 204 | 42,000 | 2,040 |
| 2010-05-17 | 230 | 235 | 218 | 218 | 97,000 | 2,180 |
| 2010-05-14 | 252 | 259 | 252 | 258 | 63,000 | 2,580 |
| 2010-05-13 | 240 | 250 | 240 | 250 | 39,000 | 2,500 |
| 2010-05-12 | 236 | 242 | 234 | 242 | 15,000 | 2,420 |
| 2010-05-11 | 240 | 242 | 233 | 237 | 40,000 | 2,370 |
| 2010-05-10 | 222 | 240 | 222 | 232 | 23,000 | 2,320 |
| 2010-05-07 | 220 | 234 | 220 | 226 | 37,000 | 2,260 |
| 2010-05-06 | 249 | 249 | 240 | 243 | 30,000 | 2,430 |
| 2010-04-30 | 255 | 255 | 240 | 252 | 84,000 | 2,520 |
| 2010-04-28 | 247 | 259 | 244 | 250 | 77,000 | 2,500 |
| 2010-04-27 | 256 | 256 | 236 | 256 | 82,000 | 2,560 |
| 2010-04-26 | 241 | 265 | 240 | 256 | 156,000 | 2,560 |
| 2010-04-23 | 270 | 273 | 240 | 248 | 357,000 | 2,480 |
| 2010-04-22 | 208 | 268 | 196 | 250 | 918,000 | 2,500 |
| 2010-04-21 | 154 | 200 | 152 | 200 | 162,000 | 2,000 |
| 2010-04-20 | 155 | 158 | 150 | 150 | 22,000 | 1,500 |
| 2010-04-19 | 145 | 160 | 145 | 157 | 52,000 | 1,570 |
| 2010-04-16 | 147 | 147 | 143 | 145 | 28,000 | 1,450 |
| 2010-04-15 | 141 | 147 | 141 | 147 | 12,000 | 1,470 |
| 2010-04-14 | 144 | 145 | 142 | 142 | 16,000 | 1,420 |
| 2010-04-13 | 146 | 147 | 145 | 145 | 10,000 | 1,450 |
| 2010-04-12 | 144 | 146 | 142 | 146 | 22,000 | 1,460 |
| 2010-04-09 | 144 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2010-04-08 | 145 | 145 | 143 | 143 | 10,000 | 1,430 |
| 2010-04-07 | 144 | 149 | 143 | 149 | 12,000 | 1,490 |
| 2010-04-06 | 146 | 146 | 144 | 146 | 20,000 | 1,460 |
| 2010-04-05 | 145 | 153 | 142 | 150 | 23,000 | 1,500 |
| 2010-04-02 | 136 | 143 | 136 | 143 | 36,000 | 1,430 |
| 2010-04-01 | 134 | 134 | 133 | 133 | 6,000 | 1,330 |
| 2010-03-31 | 133 | 133 | 132 | 132 | 6,000 | 1,320 |
| 2010-03-30 | 129 | 135 | 129 | 135 | 14,000 | 1,350 |
| 2010-03-29 | 132 | 132 | 128 | 128 | 8,000 | 1,280 |
| 2010-03-26 | 131 | 133 | 126 | 132 | 41,000 | 1,320 |
| 2010-03-25 | 133 | 133 | 131 | 131 | 19,000 | 1,310 |
| 2010-03-24 | 134 | 137 | 133 | 134 | 21,000 | 1,340 |
| 2010-03-23 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2010-03-19 | 131 | 134 | 129 | 134 | 14,000 | 1,340 |
| 2010-03-18 | 136 | 136 | 130 | 132 | 21,000 | 1,320 |
| 2010-03-17 | 135 | 135 | 131 | 135 | 20,000 | 1,350 |
| 2010-03-16 | 130 | 142 | 130 | 135 | 77,000 | 1,350 |
| 2010-03-15 | 129 | 129 | 126 | 126 | 4,000 | 1,260 |
| 2010-03-12 | 123 | 126 | 123 | 125 | 8,000 | 1,250 |
| 2010-03-11 | 122 | 124 | 119 | 124 | 18,000 | 1,240 |
| 2010-03-10 | 122 | 124 | 121 | 121 | 8,000 | 1,210 |
| 2010-03-09 | 124 | 124 | 123 | 123 | 8,000 | 1,230 |
| 2010-03-08 | 125 | 126 | 121 | 126 | 11,000 | 1,260 |
| 2010-03-05 | 127 | 127 | 124 | 124 | 9,000 | 1,240 |
| 2010-03-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-03-03 | 133 | 133 | 127 | 127 | 3,000 | 1,270 |
| 2010-03-02 | 122 | 130 | 122 | 130 | 15,000 | 1,300 |
| 2010-03-01 | 117 | 122 | 117 | 122 | 19,000 | 1,220 |
| 2010-02-26 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-02-25 | 120 | 122 | 115 | 122 | 22,000 | 1,220 |
| 2010-02-24 | 117 | 119 | 117 | 119 | 2,000 | 1,190 |
| 2010-02-23 | 119 | 119 | 117 | 117 | 20,000 | 1,170 |
| 2010-02-17 | 117 | 119 | 112 | 119 | 10,000 | 1,190 |
| 2010-02-15 | 121 | 123 | 116 | 123 | 4,000 | 1,230 |
| 2010-02-12 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2010-02-09 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2010-02-04 | 118 | 119 | 115 | 119 | 13,000 | 1,190 |
| 2010-02-03 | 122 | 126 | 121 | 121 | 10,000 | 1,210 |
| 2010-02-02 | 127 | 127 | 124 | 124 | 5,000 | 1,240 |
| 2010-01-27 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
| 2010-01-25 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-01-22 | 133 | 133 | 128 | 128 | 6,000 | 1,280 |
| 2010-01-21 | 125 | 128 | 124 | 128 | 9,000 | 1,280 |
| 2010-01-20 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-01-19 | 126 | 130 | 122 | 130 | 25,000 | 1,300 |
| 2010-01-15 | 135 | 136 | 131 | 131 | 8,000 | 1,310 |
| 2010-01-14 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2010-01-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-01-12 | 128 | 131 | 128 | 130 | 12,000 | 1,300 |
| 2010-01-08 | 130 | 130 | 127 | 130 | 9,000 | 1,300 |
| 2010-01-07 | 128 | 131 | 128 | 131 | 10,000 | 1,310 |
| 2010-01-06 | 127 | 135 | 127 | 133 | 17,000 | 1,330 |
| 2010-01-05 | 145 | 145 | 132 | 132 | 43,000 | 1,320 |
| 2010-01-04 | 124 | 133 | 123 | 132 | 41,000 | 1,320 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
