1. HOME >
  2. 株価時系列 >
  3. 6822 >
  4. 2013年

6822 大井電気(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021221521021251,0002,120
2013-12-2721021220421218,0002,120
2013-12-2619721019721024,0002,100
2013-12-2519819819519634,0001,960
2013-12-2419519719519595,0001,950
2013-12-2020220419719754,0001,970
2013-12-1920020119820016,0002,000
2013-12-182002001992008,0002,000
2013-12-1720220420120419,0002,040
2013-12-1620520519820549,0002,050
2013-12-13209212204209111,0002,090
2013-12-1220821020821017,0002,100
2013-12-112102102102107,0002,100
2013-12-1020921220721017,0002,100
2013-12-0921221220920918,0002,090
2013-12-0621221221021219,0002,120
2013-12-0521922021221230,0002,120
2013-12-0422222422022330,0002,230
2013-12-0322122522122243,0002,220
2013-12-0222222722022161,0002,210
2013-11-2922022221822092,0002,200
2013-11-2821922421822055,0002,200
2013-11-27206240206219215,0002,190
2013-11-2620320820320625,0002,060
2013-11-2520520820320326,0002,030
2013-11-2220820920320540,0002,050
2013-11-2120021020020959,0002,090
2013-11-201992001992008,0002,000
2013-11-1920220219820019,0002,000
2013-11-1819820419720294,0002,020
2013-11-1519219819219654,0001,960
2013-11-141921921911916,0001,910
2013-11-1319419419419421,0001,940
2013-11-121931941921946,0001,940
2013-11-1119519619219541,0001,950
2013-11-0819519519219434,0001,940
2013-11-0719019018818829,0001,880
2013-11-061901921901916,0001,910
2013-11-051901901891904,0001,900
2013-11-0119619618818851,0001,880
2013-10-3119619719519614,0001,960
2013-10-3019419919419760,0001,970
2013-10-2919219319219336,0001,930
2013-10-2819119518919134,0001,910
2013-10-2519219218518733,0001,870
2013-10-241891891881898,0001,890
2013-10-2319119518918923,0001,890
2013-10-2219019118919116,0001,910
2013-10-2118719118719035,0001,900
2013-10-181841841841841,0001,840
2013-10-171861861861861,0001,860
2013-10-161841851841844,0001,840
2013-10-151851851841845,0001,840
2013-10-111831831821836,0001,830
2013-10-101831841831845,0001,840
2013-10-091831831831832,0001,830
2013-10-0818118118018011,0001,800
2013-10-0718118118018016,0001,800
2013-10-0418318418118118,0001,810
2013-10-0318518518318319,0001,830
2013-10-0218618618518517,0001,850
2013-10-011871881861865,0001,860
2013-09-3018618818518610,0001,860
2013-09-2718819018518529,0001,850
2013-09-261841841831848,0001,840
2013-09-251871871851859,0001,850
2013-09-2418618618518510,0001,850
2013-09-2018518518518510,0001,850
2013-09-191851851831837,0001,830
2013-09-1818318518318527,0001,850
2013-09-171821821821829,0001,820
2013-09-1318118218018116,0001,810
2013-09-121801801801802,0001,800
2013-09-111801801801807,0001,800
2013-09-101781801781809,0001,800
2013-09-0917918017717819,0001,780
2013-09-061771771771774,0001,770
2013-09-051771791771793,0001,790
2013-09-041771791771778,0001,770
2013-09-031771771771771,0001,770
2013-09-0217617617617615,0001,760
2013-08-301751751751753,0001,750
2013-08-291761781751786,0001,780
2013-08-2817817817517512,0001,750
2013-08-2717917917717810,0001,780
2013-08-261771771771771,0001,770
2013-08-231781781771779,0001,770
2013-08-221811811811814,0001,810
2013-08-201771771771772,0001,770
2013-08-161791791791795,0001,790
2013-08-151801801791795,0001,790
2013-08-141801801801802,0001,800
2013-08-131771771771772,0001,770
2013-08-1218118117117833,0001,780
2013-08-091811811811812,0001,810
2013-08-0818018118018017,0001,800
2013-08-071821821801807,0001,800
2013-08-061831841811844,0001,840
2013-08-0518218518218512,0001,850
2013-08-021821821801805,0001,800
2013-08-011811821811824,0001,820
2013-07-311801811791814,0001,810
2013-07-3018118118118120,0001,810
2013-07-2918018017617811,0001,780
2013-07-2618418417818133,0001,810
2013-07-2518718718418420,0001,840
2013-07-241841841841846,0001,840
2013-07-231841841841845,0001,840
2013-07-221851851841846,0001,840
2013-07-191861861841848,0001,840
2013-07-1818418418318427,0001,840
2013-07-171841861841863,0001,860
2013-07-161841851841855,0001,850
2013-07-1218318418218310,0001,830
2013-07-111841851841853,0001,850
2013-07-101881881851855,0001,850
2013-07-091871871871871,0001,870
2013-07-0818718818518511,0001,850
2013-07-0518318418118421,0001,840
2013-07-041831841831844,0001,840
2013-07-0318318418018123,0001,810
2013-07-021851851831844,0001,840
2013-07-0118318317918129,0001,810
2013-06-2818318618018130,0001,810
2013-06-271871871821858,0001,850
2013-06-261861861811823,0001,820
2013-06-251871871871871,0001,870
2013-06-241861871851874,0001,870
2013-06-211841841811834,0001,830
2013-06-201851851851851,0001,850
2013-06-1918518818118514,0001,850
2013-06-181821821811813,0001,810
2013-06-171811831811837,0001,830
2013-06-1317918117618113,0001,810
2013-06-121771801771805,0001,800
2013-06-111771801771806,0001,800
2013-06-1017717817417716,0001,770
2013-06-0717917917017025,0001,700
2013-06-0617918117818114,0001,810
2013-06-0518818817917940,0001,790
2013-06-0418718718118419,0001,840
2013-06-0318819418318325,0001,830
2013-05-3119019218618632,0001,860
2013-05-3019319318819120,0001,910
2013-05-2919319419019417,0001,940
2013-05-2818919318819322,0001,930
2013-05-2720220219219556,0001,950
2013-05-2420620620020224,0002,020
2013-05-2321021120320725,0002,070
2013-05-2220921020721034,0002,100
2013-05-2120321020220441,0002,040
2013-05-2020420520120328,0002,030
2013-05-1719720219520120,0002,010
2013-05-1619719919419637,0001,960
2013-05-1520320519819953,0001,990
2013-05-1420020519820241,0002,020
2013-05-13190208188205232,0002,050
2013-05-1022022521622554,0002,250
2013-05-0921522321221982,0002,190
2013-05-0821521621121243,0002,120
2013-05-0721321521221548,0002,150
2013-05-0221221320921237,0002,120
2013-05-0121621621321325,0002,130
2013-04-3021121721021557,0002,150
2013-04-26205216205210128,0002,100
2013-04-2520120619820532,0002,050
2013-04-2419821019320469,0002,040
2013-04-2319519819219530,0001,950
2013-04-2219319419019332,0001,930
2013-04-191891891881895,0001,890
2013-04-181901901871898,0001,890
2013-04-1718919218919135,0001,910
2013-04-1618418918018935,0001,890
2013-04-1518718918418530,0001,850
2013-04-1218618718418612,0001,860
2013-04-1118618818318432,0001,840
2013-04-101881881821839,0001,830
2013-04-0918518518418517,0001,850
2013-04-0818318418018444,0001,840
2013-04-0518518618218412,0001,840
2013-04-0418018217818212,0001,820
2013-04-0318218518218316,0001,830
2013-04-0217518016818048,0001,800
2013-04-0118718717817932,0001,790
2013-03-2918818818618714,0001,870
2013-03-2819319318819022,0001,900
2013-03-2719219618819515,0001,950
2013-03-2619819819519622,0001,960
2013-03-2519620019619836,0001,980
2013-03-2219919919519636,0001,960
2013-03-2119319819319724,0001,970
2013-03-1919419419119332,0001,930
2013-03-1819019618919083,0001,900
2013-03-1518018617218678,0001,860
2013-03-1417717917617915,0001,790
2013-03-1317917916917671,0001,760
2013-03-1218418418018319,0001,830
2013-03-1117818517818145,0001,810
2013-03-0817817917617649,0001,760
2013-03-0717417717317616,0001,760
2013-03-0617217317217214,0001,720
2013-03-0517117217117213,0001,720
2013-03-0416817116817025,0001,700
2013-03-0116816916616617,0001,660
2013-02-2816716916716810,0001,680
2013-02-2716616816516532,0001,650
2013-02-261651651641649,0001,640
2013-02-2516816816516535,0001,650
2013-02-2216816816716715,0001,670
2013-02-2116616716416720,0001,670
2013-02-201671671671675,0001,670
2013-02-191651661651669,0001,660
2013-02-1816516616516510,0001,650
2013-02-1516116116016110,0001,610
2013-02-1416516616216620,0001,660
2013-02-1316516616516512,0001,650
2013-02-1217017116216759,0001,670
2013-02-0816917116817132,0001,710
2013-02-0717117116916931,0001,690
2013-02-0617217416816876,0001,680
2013-02-0517317316917032,0001,700
2013-02-04175176171171108,0001,710
2013-02-011771771771776,0001,770
2013-01-3117717717517623,0001,760
2013-01-3017717817617812,0001,780
2013-01-291801801771774,0001,770
2013-01-2818018017317913,0001,790
2013-01-2518418517918118,0001,810
2013-01-241771811771819,0001,810
2013-01-231741751741756,0001,750
2013-01-221821821821824,0001,820
2013-01-2118118217918212,0001,820
2013-01-1817417817417817,0001,780
2013-01-1717117416917310,0001,730
2013-01-161741761721765,0001,760
2013-01-151761771731779,0001,770
2013-01-111771771771771,0001,770
2013-01-1017417817417811,0001,780
2013-01-0917217216717229,0001,720
2013-01-0817817817317715,0001,770
2013-01-0718018017717712,0001,770
2013-01-0417617717417714,0001,770

分割・併合履歴 ： [2018-09-26]1株→0.1株