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