6822 大井電気(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 166 | 175 | 166 | 172 | 41,000 | 1,720 |
| 2012-12-27 | 168 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2012-12-26 | 163 | 166 | 163 | 164 | 9,000 | 1,640 |
| 2012-12-25 | 168 | 168 | 163 | 168 | 26,000 | 1,680 |
| 2012-12-21 | 166 | 169 | 164 | 168 | 11,000 | 1,680 |
| 2012-12-20 | 172 | 172 | 163 | 165 | 27,000 | 1,650 |
| 2012-12-19 | 170 | 170 | 165 | 170 | 32,000 | 1,700 |
| 2012-12-18 | 165 | 166 | 165 | 166 | 12,000 | 1,660 |
| 2012-12-17 | 160 | 166 | 160 | 165 | 27,000 | 1,650 |
| 2012-12-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2012-12-13 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2012-12-12 | 156 | 159 | 153 | 159 | 12,000 | 1,590 |
| 2012-12-11 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2012-12-10 | 164 | 164 | 161 | 161 | 8,000 | 1,610 |
| 2012-12-07 | 157 | 159 | 156 | 159 | 14,000 | 1,590 |
| 2012-12-06 | 158 | 158 | 156 | 156 | 9,000 | 1,560 |
| 2012-12-05 | 155 | 156 | 154 | 156 | 8,000 | 1,560 |
| 2012-12-04 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2012-12-03 | 155 | 155 | 152 | 152 | 8,000 | 1,520 |
| 2012-11-30 | 150 | 151 | 148 | 151 | 23,000 | 1,510 |
| 2012-11-29 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2012-11-28 | 155 | 155 | 145 | 153 | 16,000 | 1,530 |
| 2012-11-27 | 156 | 156 | 151 | 155 | 9,000 | 1,550 |
| 2012-11-26 | 154 | 157 | 144 | 156 | 18,000 | 1,560 |
| 2012-11-22 | 158 | 158 | 153 | 158 | 9,000 | 1,580 |
| 2012-11-21 | 147 | 149 | 146 | 149 | 6,000 | 1,490 |
| 2012-11-20 | 149 | 149 | 143 | 149 | 12,000 | 1,490 |
| 2012-11-19 | 141 | 147 | 141 | 147 | 7,000 | 1,470 |
| 2012-11-16 | 137 | 140 | 137 | 140 | 11,000 | 1,400 |
| 2012-11-15 | 134 | 142 | 134 | 139 | 18,000 | 1,390 |
| 2012-11-14 | 137 | 138 | 134 | 134 | 8,000 | 1,340 |
| 2012-11-13 | 139 | 142 | 139 | 139 | 5,000 | 1,390 |
| 2012-11-12 | 138 | 139 | 138 | 139 | 6,000 | 1,390 |
| 2012-11-09 | 135 | 136 | 135 | 135 | 6,000 | 1,350 |
| 2012-11-08 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
| 2012-11-07 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2012-11-06 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2012-11-05 | 142 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2012-11-02 | 142 | 143 | 140 | 143 | 11,000 | 1,430 |
| 2012-10-31 | 140 | 144 | 140 | 144 | 2,000 | 1,440 |
| 2012-10-30 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2012-10-29 | 141 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2012-10-26 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2012-10-25 | 141 | 142 | 139 | 142 | 9,000 | 1,420 |
| 2012-10-24 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2012-10-23 | 148 | 148 | 142 | 145 | 7,000 | 1,450 |
| 2012-10-22 | 140 | 144 | 140 | 144 | 13,000 | 1,440 |
| 2012-10-19 | 143 | 147 | 141 | 147 | 8,000 | 1,470 |
| 2012-10-18 | 145 | 147 | 142 | 147 | 6,000 | 1,470 |
| 2012-10-17 | 145 | 149 | 143 | 149 | 7,000 | 1,490 |
| 2012-10-16 | 128 | 155 | 128 | 153 | 20,000 | 1,530 |
| 2012-10-15 | 132 | 132 | 124 | 129 | 23,000 | 1,290 |
| 2012-10-12 | 137 | 137 | 130 | 132 | 33,000 | 1,320 |
| 2012-10-11 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2012-10-10 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2012-10-09 | 148 | 148 | 140 | 140 | 12,000 | 1,400 |
| 2012-10-05 | 145 | 147 | 140 | 147 | 21,000 | 1,470 |
| 2012-10-03 | 145 | 149 | 142 | 149 | 12,000 | 1,490 |
| 2012-10-02 | 144 | 150 | 144 | 146 | 10,000 | 1,460 |
| 2012-09-28 | 147 | 151 | 147 | 151 | 4,000 | 1,510 |
| 2012-09-27 | 148 | 149 | 147 | 147 | 14,000 | 1,470 |
| 2012-09-26 | 151 | 151 | 147 | 147 | 8,000 | 1,470 |
| 2012-09-25 | 152 | 153 | 150 | 151 | 15,000 | 1,510 |
| 2012-09-24 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2012-09-21 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2012-09-20 | 155 | 156 | 152 | 154 | 167,000 | 1,540 |
| 2012-09-19 | 158 | 158 | 153 | 158 | 9,000 | 1,580 |
| 2012-09-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2012-09-14 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2012-09-13 | 162 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2012-09-12 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 2012-09-11 | 165 | 165 | 163 | 163 | 4,000 | 1,630 |
| 2012-09-10 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2012-09-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2012-09-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2012-09-05 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2012-08-31 | 171 | 174 | 170 | 174 | 7,000 | 1,740 |
| 2012-08-28 | 172 | 175 | 172 | 175 | 4,000 | 1,750 |
| 2012-08-27 | 178 | 178 | 176 | 176 | 5,000 | 1,760 |
| 2012-08-24 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2012-08-23 | 172 | 177 | 172 | 177 | 2,000 | 1,770 |
| 2012-08-22 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2012-08-21 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2012-08-20 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2012-08-17 | 172 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2012-08-16 | 171 | 173 | 170 | 173 | 14,000 | 1,730 |
| 2012-08-15 | 171 | 175 | 171 | 175 | 6,000 | 1,750 |
| 2012-08-14 | 175 | 178 | 175 | 178 | 3,000 | 1,780 |
| 2012-08-13 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2012-08-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2012-08-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2012-08-03 | 181 | 183 | 176 | 183 | 4,000 | 1,830 |
| 2012-08-02 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2012-07-30 | 180 | 182 | 179 | 182 | 6,000 | 1,820 |
| 2012-07-27 | 182 | 183 | 182 | 183 | 7,000 | 1,830 |
| 2012-07-26 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2012-07-25 | 188 | 188 | 182 | 182 | 15,000 | 1,820 |
| 2012-07-24 | 186 | 186 | 181 | 184 | 9,000 | 1,840 |
| 2012-07-23 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2012-07-20 | 187 | 187 | 183 | 186 | 6,000 | 1,860 |
| 2012-07-19 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2012-07-18 | 187 | 187 | 186 | 186 | 5,000 | 1,860 |
| 2012-07-17 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2012-07-12 | 188 | 192 | 188 | 192 | 5,000 | 1,920 |
| 2012-07-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2012-07-09 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2012-07-06 | 190 | 194 | 190 | 194 | 21,000 | 1,940 |
| 2012-07-05 | 194 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2012-07-04 | 195 | 195 | 193 | 193 | 5,000 | 1,930 |
| 2012-07-03 | 190 | 195 | 190 | 195 | 7,000 | 1,950 |
| 2012-07-02 | 191 | 194 | 191 | 193 | 11,000 | 1,930 |
| 2012-06-29 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2012-06-28 | 192 | 192 | 191 | 191 | 5,000 | 1,910 |
| 2012-06-27 | 194 | 194 | 192 | 192 | 6,000 | 1,920 |
| 2012-06-26 | 192 | 193 | 192 | 193 | 5,000 | 1,930 |
| 2012-06-25 | 193 | 194 | 193 | 194 | 12,000 | 1,940 |
| 2012-06-22 | 194 | 197 | 192 | 196 | 13,000 | 1,960 |
| 2012-06-21 | 189 | 191 | 189 | 189 | 4,000 | 1,890 |
| 2012-06-20 | 189 | 191 | 187 | 189 | 8,000 | 1,890 |
| 2012-06-19 | 189 | 189 | 186 | 186 | 4,000 | 1,860 |
| 2012-06-18 | 187 | 189 | 187 | 189 | 4,000 | 1,890 |
| 2012-06-15 | 187 | 187 | 185 | 186 | 13,000 | 1,860 |
| 2012-06-14 | 189 | 189 | 184 | 186 | 10,000 | 1,860 |
| 2012-06-12 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2012-06-11 | 190 | 193 | 186 | 193 | 8,000 | 1,930 |
| 2012-06-08 | 196 | 196 | 190 | 191 | 10,000 | 1,910 |
| 2012-06-07 | 188 | 190 | 188 | 190 | 11,000 | 1,900 |
| 2012-06-06 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2012-06-04 | 184 | 191 | 184 | 190 | 11,000 | 1,900 |
| 2012-06-01 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2012-05-31 | 190 | 195 | 188 | 195 | 16,000 | 1,950 |
| 2012-05-30 | 194 | 200 | 194 | 200 | 7,000 | 2,000 |
| 2012-05-29 | 200 | 201 | 193 | 201 | 13,000 | 2,010 |
| 2012-05-28 | 200 | 203 | 199 | 201 | 18,000 | 2,010 |
| 2012-05-25 | 192 | 192 | 192 | 192 | 11,000 | 1,920 |
| 2012-05-24 | 186 | 191 | 185 | 191 | 14,000 | 1,910 |
| 2012-05-23 | 187 | 187 | 182 | 186 | 7,000 | 1,860 |
| 2012-05-22 | 189 | 190 | 189 | 189 | 7,000 | 1,890 |
| 2012-05-17 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 2012-05-16 | 184 | 184 | 180 | 184 | 13,000 | 1,840 |
| 2012-05-15 | 190 | 190 | 179 | 180 | 32,000 | 1,800 |
| 2012-05-14 | 193 | 198 | 190 | 190 | 32,000 | 1,900 |
| 2012-05-10 | 194 | 198 | 190 | 198 | 12,000 | 1,980 |
| 2012-05-09 | 193 | 196 | 186 | 196 | 29,000 | 1,960 |
| 2012-05-08 | 192 | 194 | 192 | 193 | 10,000 | 1,930 |
| 2012-05-07 | 194 | 197 | 191 | 197 | 22,000 | 1,970 |
| 2012-05-02 | 197 | 199 | 194 | 199 | 10,000 | 1,990 |
| 2012-05-01 | 199 | 200 | 195 | 199 | 18,000 | 1,990 |
| 2012-04-27 | 204 | 204 | 197 | 203 | 43,000 | 2,030 |
| 2012-04-26 | 203 | 216 | 197 | 204 | 268,000 | 2,040 |
| 2012-04-25 | 187 | 187 | 185 | 185 | 20,000 | 1,850 |
| 2012-04-24 | 185 | 185 | 180 | 185 | 21,000 | 1,850 |
| 2012-04-23 | 184 | 184 | 182 | 183 | 18,000 | 1,830 |
| 2012-04-20 | 188 | 188 | 186 | 186 | 15,000 | 1,860 |
| 2012-04-19 | 190 | 190 | 189 | 190 | 3,000 | 1,900 |
| 2012-04-18 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2012-04-17 | 190 | 193 | 188 | 193 | 19,000 | 1,930 |
| 2012-04-16 | 195 | 195 | 191 | 193 | 4,000 | 1,930 |
| 2012-04-13 | 197 | 197 | 191 | 196 | 8,000 | 1,960 |
| 2012-04-12 | 200 | 200 | 195 | 195 | 13,000 | 1,950 |
| 2012-04-11 | 186 | 195 | 186 | 195 | 11,000 | 1,950 |
| 2012-04-10 | 189 | 191 | 189 | 191 | 5,000 | 1,910 |
| 2012-04-09 | 186 | 189 | 186 | 189 | 6,000 | 1,890 |
| 2012-04-06 | 198 | 198 | 195 | 195 | 9,000 | 1,950 |
| 2012-04-05 | 190 | 193 | 187 | 193 | 17,000 | 1,930 |
| 2012-04-04 | 197 | 197 | 192 | 193 | 23,000 | 1,930 |
| 2012-04-03 | 200 | 200 | 196 | 197 | 32,000 | 1,970 |
| 2012-04-02 | 204 | 204 | 200 | 201 | 60,000 | 2,010 |
| 2012-03-30 | 209 | 209 | 204 | 205 | 60,000 | 2,050 |
| 2012-03-29 | 201 | 214 | 200 | 208 | 119,000 | 2,080 |
| 2012-03-28 | 201 | 205 | 200 | 201 | 104,000 | 2,010 |
| 2012-03-27 | 218 | 224 | 198 | 210 | 693,000 | 2,100 |
| 2012-03-26 | 225 | 225 | 225 | 225 | 164,000 | 2,250 |
| 2012-03-23 | 176 | 176 | 171 | 175 | 39,000 | 1,750 |
| 2012-03-22 | 175 | 177 | 174 | 175 | 32,000 | 1,750 |
| 2012-03-21 | 170 | 172 | 170 | 171 | 15,000 | 1,710 |
| 2012-03-19 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2012-03-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2012-03-15 | 168 | 168 | 166 | 168 | 13,000 | 1,680 |
| 2012-03-14 | 174 | 175 | 167 | 169 | 27,000 | 1,690 |
| 2012-03-13 | 169 | 170 | 169 | 170 | 13,000 | 1,700 |
| 2012-03-12 | 166 | 168 | 164 | 167 | 8,000 | 1,670 |
| 2012-03-09 | 167 | 167 | 166 | 166 | 18,000 | 1,660 |
| 2012-03-08 | 164 | 167 | 164 | 167 | 8,000 | 1,670 |
| 2012-03-07 | 167 | 169 | 165 | 169 | 8,000 | 1,690 |
| 2012-03-06 | 175 | 175 | 161 | 173 | 41,000 | 1,730 |
| 2012-03-05 | 175 | 175 | 174 | 175 | 20,000 | 1,750 |
| 2012-03-02 | 174 | 175 | 171 | 175 | 12,000 | 1,750 |
| 2012-03-01 | 173 | 175 | 170 | 174 | 31,000 | 1,740 |
| 2012-02-29 | 169 | 176 | 169 | 175 | 27,000 | 1,750 |
| 2012-02-28 | 164 | 173 | 164 | 173 | 44,000 | 1,730 |
| 2012-02-27 | 178 | 178 | 164 | 164 | 60,000 | 1,640 |
| 2012-02-24 | 167 | 173 | 163 | 168 | 58,000 | 1,680 |
| 2012-02-23 | 166 | 168 | 165 | 166 | 14,000 | 1,660 |
| 2012-02-22 | 165 | 170 | 165 | 167 | 59,000 | 1,670 |
| 2012-02-21 | 165 | 165 | 161 | 163 | 27,000 | 1,630 |
| 2012-02-20 | 160 | 163 | 159 | 163 | 8,000 | 1,630 |
| 2012-02-17 | 160 | 160 | 158 | 158 | 5,000 | 1,580 |
| 2012-02-16 | 162 | 170 | 156 | 156 | 76,000 | 1,560 |
| 2012-02-15 | 154 | 154 | 151 | 153 | 20,000 | 1,530 |
| 2012-02-14 | 155 | 155 | 154 | 154 | 7,000 | 1,540 |
| 2012-02-13 | 155 | 156 | 153 | 154 | 19,000 | 1,540 |
| 2012-02-10 | 153 | 161 | 153 | 155 | 33,000 | 1,550 |
| 2012-02-09 | 148 | 152 | 148 | 152 | 13,000 | 1,520 |
| 2012-02-08 | 145 | 147 | 144 | 145 | 11,000 | 1,450 |
| 2012-02-07 | 146 | 147 | 145 | 145 | 14,000 | 1,450 |
| 2012-02-06 | 147 | 148 | 145 | 146 | 19,000 | 1,460 |
| 2012-02-03 | 149 | 150 | 146 | 146 | 19,000 | 1,460 |
| 2012-02-02 | 150 | 155 | 149 | 149 | 20,000 | 1,490 |
| 2012-02-01 | 147 | 150 | 146 | 149 | 29,000 | 1,490 |
| 2012-01-31 | 149 | 157 | 147 | 149 | 95,000 | 1,490 |
| 2012-01-30 | 156 | 156 | 150 | 150 | 67,000 | 1,500 |
| 2012-01-27 | 160 | 160 | 155 | 157 | 48,000 | 1,570 |
| 2012-01-26 | 161 | 161 | 158 | 160 | 64,000 | 1,600 |
| 2012-01-25 | 165 | 167 | 157 | 163 | 134,000 | 1,630 |
| 2012-01-24 | 199 | 200 | 161 | 168 | 771,000 | 1,680 |
| 2012-01-23 | 145 | 178 | 141 | 178 | 451,000 | 1,780 |
| 2012-01-20 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2012-01-19 | 127 | 127 | 126 | 127 | 12,000 | 1,270 |
| 2012-01-18 | 135 | 135 | 127 | 127 | 21,000 | 1,270 |
| 2012-01-17 | 129 | 135 | 129 | 134 | 18,000 | 1,340 |
| 2012-01-16 | 127 | 127 | 124 | 125 | 13,000 | 1,250 |
| 2012-01-13 | 124 | 129 | 122 | 127 | 27,000 | 1,270 |
| 2012-01-12 | 117 | 141 | 117 | 125 | 141,000 | 1,250 |
| 2012-01-11 | 120 | 120 | 111 | 116 | 53,000 | 1,160 |
| 2012-01-10 | 121 | 121 | 118 | 118 | 7,000 | 1,180 |
| 2012-01-06 | 120 | 120 | 118 | 118 | 4,000 | 1,180 |
| 2012-01-05 | 120 | 121 | 120 | 121 | 7,000 | 1,210 |
| 2012-01-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
