1. HOME >
  2. 株価時系列 >
  3. 6822 >
  4. 2011年

6822 大井電気(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301211211211212,0001,210
2011-12-2712512512012110,0001,210
2011-12-261221221201209,0001,200
2011-12-221241241221227,0001,220
2011-12-2112212212112212,0001,220
2011-12-2012312512212510,0001,250
2011-12-191231231231234,0001,230
2011-12-161231231231234,0001,230
2011-12-151251251251252,0001,250
2011-12-1412412412212410,0001,240
2011-12-1312712712312438,0001,240
2011-12-1212812812312755,0001,270
2011-12-091321321321327,0001,320
2011-12-081291291291291,0001,290
2011-12-061321321291292,0001,290
2011-12-051291331281334,0001,330
2011-12-011291291211297,0001,290
2011-11-301271271271271,0001,270
2011-11-291231231231231,0001,230
2011-11-281231241231246,0001,240
2011-11-2513013011712232,0001,220
2011-11-241301301301303,0001,300
2011-11-221321321321322,0001,320
2011-11-181281291281297,0001,290
2011-11-161371371371371,0001,370
2011-11-151321371321372,0001,370
2011-11-141321321321321,0001,320
2011-11-101281281271276,0001,270
2011-11-091281281281281,0001,280
2011-11-081331331311313,0001,310
2011-11-0712413312413316,0001,330
2011-11-041281281271276,0001,270
2011-11-021261281241284,0001,280
2011-11-011311311311312,0001,310
2011-10-311351351351351,0001,350
2011-10-271401401381387,0001,380
2011-10-251291291291293,0001,290
2011-10-241291291291294,0001,290
2011-10-191291291291294,0001,290
2011-10-181291291291295,0001,290
2011-10-131321321321325,0001,320
2011-10-121321321321324,0001,320
2011-10-111301301281306,0001,300
2011-10-0712813012813039,0001,300
2011-10-0613213212712810,0001,280
2011-10-051271321271324,0001,320
2011-10-041301301301301,0001,300
2011-10-031321321321324,0001,320
2011-09-301361361351354,0001,350
2011-09-2913513513213521,0001,350
2011-09-281321391321395,0001,390
2011-09-2714114113213312,0001,330
2011-09-261401401371372,0001,370
2011-09-221421421411415,0001,410
2011-09-211371411371413,0001,410
2011-09-161361371361374,0001,370
2011-09-151361371361378,0001,370
2011-09-141361361361363,0001,360
2011-09-131361361361363,0001,360
2011-09-121371371361363,0001,360
2011-09-081391411391415,0001,410
2011-09-061391401391403,0001,400
2011-09-051401401401402,0001,400
2011-09-011411411411412,0001,410
2011-08-311401401401402,0001,400
2011-08-2913914213914012,0001,400
2011-08-261441441401409,0001,400
2011-08-251391421391406,0001,400
2011-08-241401411391398,0001,390
2011-08-231451451451452,0001,450
2011-08-221351381351384,0001,380
2011-08-191381381381383,0001,380
2011-08-181401431401434,0001,430
2011-08-151401401401404,0001,400
2011-08-121411411411412,0001,410
2011-08-111401431401433,0001,430
2011-08-101431431431431,0001,430
2011-08-091391451391454,0001,450
2011-08-081421451421454,0001,450
2011-08-0514514513914221,0001,420
2011-08-041501501501501,0001,500
2011-08-0315015014714911,0001,490
2011-08-0215315415015218,0001,520
2011-08-011541551541552,0001,550
2011-07-291561561541548,0001,540
2011-07-2715916215615827,0001,580
2011-07-261551551541542,0001,540
2011-07-251581581551559,0001,550
2011-07-221591591581586,0001,580
2011-07-201591601591595,0001,590
2011-07-191581581571584,0001,580
2011-07-151571601561567,0001,560
2011-07-141571571571571,0001,570
2011-07-131511571511577,0001,570
2011-07-121521521521523,0001,520
2011-07-111551561531569,0001,560
2011-07-0815715915315437,0001,540
2011-07-071581591581586,0001,580
2011-07-061591591561597,0001,590
2011-07-0516316315315745,0001,570
2011-07-041631661631665,0001,660
2011-07-0116216216016210,0001,620
2011-06-301621661621627,0001,620
2011-06-291621631621634,0001,630
2011-06-2815917515916233,0001,620
2011-06-2716116215916015,0001,600
2011-06-2416016015615947,0001,590
2011-06-2316216416216415,0001,640
2011-06-221711711681684,0001,680
2011-06-211651701651706,0001,700
2011-06-201701701671675,0001,670
2011-06-1717117316716714,0001,670
2011-06-161721721701707,0001,700
2011-06-1517817917417613,0001,760
2011-06-1417818717218058,0001,800
2011-06-1316518716518065,0001,800
2011-06-1016217016016534,0001,650
2011-06-0915616015616014,0001,600
2011-06-081541571541578,0001,570
2011-06-071581581551583,0001,580
2011-06-061581591581594,0001,590
2011-06-0316416715815819,0001,580
2011-06-0216016416016410,0001,640
2011-06-011601601601608,0001,600
2011-05-311601601601603,0001,600
2011-05-301601601601604,0001,600
2011-05-2716416416016113,0001,610
2011-05-261621621611618,0001,610
2011-05-2515716715416614,0001,660
2011-05-2415715815315712,0001,570
2011-05-231601601601602,0001,600
2011-05-2016216515916124,0001,610
2011-05-191701701671678,0001,670
2011-05-1816217015617023,0001,700
2011-05-1717017015516252,0001,620
2011-05-1617918416717069,0001,700
2011-05-1318918917718623,0001,860
2011-05-121951971911916,0001,910
2011-05-111941951941948,0001,940
2011-05-1019019018419013,0001,900
2011-05-0919919919319315,0001,930
2011-05-061991991991991,0001,990
2011-05-0219820419820015,0002,000
2011-04-2821021019519887,0001,980
2011-04-271871871801805,0001,800
2011-04-261751821751828,0001,820
2011-04-251821831761809,0001,800
2011-04-221881881801829,0001,820
2011-04-2118018418018314,0001,830
2011-04-201801831801837,0001,830
2011-04-191811811801805,0001,800
2011-04-1818819018318541,0001,850
2011-04-1518019518019049,0001,900
2011-04-141841841771779,0001,770
2011-04-1318018317518010,0001,800
2011-04-1218518518018024,0001,800
2011-04-081711801701808,0001,800
2011-04-0718518518018017,0001,800
2011-04-0616918516918411,0001,840
2011-04-051721721701704,0001,700
2011-04-041591731571708,0001,700
2011-04-011571571571571,0001,570
2011-03-3115715715215514,0001,550
2011-03-301551591551595,0001,590
2011-03-2916016014515811,0001,580
2011-03-2816516716416411,0001,640
2011-03-251741741741747,0001,740
2011-03-2416016714516731,0001,670
2011-03-2316516816016519,0001,650
2011-03-2215816115616138,0001,610
2011-03-1813114913114594,0001,450
2011-03-1712714512714529,0001,450
2011-03-1612014412014419,0001,440
2011-03-1513513512312327,0001,230
2011-03-1416117016016042,0001,600
2011-03-1119919919619613,0001,960
2011-03-102012022012023,0002,020
2011-03-092002022002024,0002,020
2011-03-0820320620020410,0002,040
2011-03-042072072062062,0002,060
2011-03-032052052052053,0002,050
2011-03-012102122102122,0002,120
2011-02-282082102082105,0002,100
2011-02-2521521520521017,0002,100
2011-02-2420721020321016,0002,100
2011-02-232072152072159,0002,150
2011-02-2222522521021916,0002,190
2011-02-212102122102123,0002,120
2011-02-1820620820020230,0002,020
2011-02-1721221220820810,0002,080
2011-02-1621421421221210,0002,120
2011-02-152202202202201,0002,200
2011-02-1422122121321937,0002,190
2011-02-1022022722022713,0002,270
2011-02-0922322321522228,0002,220
2011-02-0822722922222530,0002,250
2011-02-0721822821822542,0002,250
2011-02-0421822021521921,0002,190
2011-02-0322022121221995,0002,190
2011-02-0220520820420742,0002,070
2011-02-0120520520420517,0002,050
2011-01-31194206192205113,0002,050
2011-01-2819519519219321,0001,930
2011-01-2720320419019999,0001,990
2011-01-2621021020220230,0002,020
2011-01-2519620819120586,0002,050
2011-01-2419319518619437,0001,940
2011-01-2118419017818326,0001,830
2011-01-201821821801817,0001,810
2011-01-1918718718118522,0001,850
2011-01-181891891871876,0001,870
2011-01-1719019018218525,0001,850
2011-01-1419319318719018,0001,900
2011-01-131941941911937,0001,930
2011-01-1219019918619185,0001,910
2011-01-1118319518319088,0001,900
2011-01-07168185168182111,0001,820
2011-01-0616516616316612,0001,660
2011-01-041631641631645,0001,640

分割・併合履歴 ： [2018-09-26]1株→0.1株