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