1. HOME >
  2. 株価時系列 >
  3. 6822 >
  4. 2014年

6822 大井電気(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3038038336737666,0003,760
2014-12-2938840338038196,0003,810
2014-12-26394412380395173,0003,950
2014-12-25375390372390138,0003,900
2014-12-24364371352368183,0003,680
2014-12-2234736234536083,0003,600
2014-12-1934134433734274,0003,420
2014-12-1834834833833966,0003,390
2014-12-1733535333534696,0003,460
2014-12-16336340327335112,0003,350
2014-12-15335362335350129,0003,500
2014-12-12319350319341146,0003,410
2014-12-1130231230031040,0003,100
2014-12-10320320303310135,0003,100
2014-12-0932332532232321,0003,230
2014-12-0833334033133120,0003,310
2014-12-0533934432133157,0003,310
2014-12-0433734033133120,0003,310
2014-12-0334734834034025,0003,400
2014-12-0234334934034941,0003,490
2014-12-0133034932833933,0003,390
2014-11-2832032932032532,0003,250
2014-11-2732332531031958,0003,190
2014-11-2632832832432829,0003,280
2014-11-2532633532332853,0003,280
2014-11-2133633832133446,0003,340
2014-11-20337358325336188,0003,360
2014-11-19318335310331220,0003,310
2014-11-18284312284309129,0003,090
2014-11-1728528628328320,0002,830
2014-11-1428728928528617,0002,860
2014-11-1328829128328568,0002,850
2014-11-1229029128529152,0002,910
2014-11-1129029128729030,0002,900
2014-11-1029029328929041,0002,900
2014-11-0729029028728716,0002,870
2014-11-06290296288290112,0002,900
2014-11-0529129528529078,0002,900
2014-11-04310315287289159,0002,890
2014-10-31296320290300333,0003,000
2014-10-30280296280294105,0002,940
2014-10-2929029227627986,0002,790
2014-10-28275288263288122,0002,880
2014-10-27262310262273357,0002,730
2014-10-24249255243255211,0002,550
2014-10-23240250230243368,0002,430
2014-10-2222222221521624,0002,160
2014-10-2122122121821810,0002,180
2014-10-202172182152185,0002,180
2014-10-172152152102129,0002,120
2014-10-162162162132159,0002,150
2014-10-152212212162207,0002,200
2014-10-142162192152199,0002,190
2014-10-1022622621922021,0002,200
2014-10-0922623022622627,0002,260
2014-10-0821922321722126,0002,210
2014-10-0723323523023037,0002,300
2014-10-062342402342369,0002,360
2014-10-032312362312365,0002,360
2014-10-0224224223023643,0002,360
2014-10-0124725124425110,0002,510
2014-09-3025225225025213,0002,520
2014-09-2925325725025422,0002,540
2014-09-2625225324525314,0002,530
2014-09-2524425424025264,0002,520
2014-09-2423425023423888,0002,380
2014-09-222332332332336,0002,330
2014-09-1922222522222517,0002,250
2014-09-1822922922022224,0002,220
2014-09-172262282262282,0002,280
2014-09-1622822922422610,0002,260
2014-09-122372372362365,0002,360
2014-09-1123824123824035,0002,400
2014-09-1023723723123721,0002,370
2014-09-0923023723023232,0002,320
2014-09-082292292292291,0002,290
2014-09-052292292292291,0002,290
2014-09-0423123222923228,0002,320
2014-09-0323123123023011,0002,300
2014-09-0223223322722811,0002,280
2014-09-0122623222623242,0002,320
2014-08-2922823022322436,0002,240
2014-08-2822123022122932,0002,290
2014-08-272212222212226,0002,220
2014-08-262162172152173,0002,170
2014-08-252172172152158,0002,150
2014-08-222112152112115,0002,110
2014-08-2120921220820817,0002,080
2014-08-202092092062085,0002,080
2014-08-192062102062095,0002,090
2014-08-182082082082084,0002,080
2014-08-1520921020821012,0002,100
2014-08-142092092092091,0002,090
2014-08-132062102062103,0002,100
2014-08-1220520520120513,0002,050
2014-08-082102102072077,0002,070
2014-08-0720721020720913,0002,090
2014-08-0621421621121318,0002,130
2014-08-0522222421421531,0002,150
2014-08-0122122421422423,0002,240
2014-07-312242242222226,0002,220
2014-07-302232232232233,0002,230
2014-07-292252252252255,0002,250
2014-07-282222232222228,0002,220
2014-07-2522922922022131,0002,210
2014-07-2422422421722315,0002,230
2014-07-2322422522222422,0002,240
2014-07-2222122422122212,0002,220
2014-07-1722322422022010,0002,200
2014-07-1622422421522315,0002,230
2014-07-1521722621622612,0002,260
2014-07-142152162142165,0002,160
2014-07-1121521821021117,0002,110
2014-07-1022722721821837,0002,180
2014-07-0922923022222553,0002,250
2014-07-08222237221237153,0002,370
2014-07-0721022021021927,0002,190
2014-07-0420821020821013,0002,100
2014-07-032072102072105,0002,100
2014-07-022102102082083,0002,080
2014-07-012092092072073,0002,070
2014-06-302092092092091,0002,090
2014-06-2721021020720719,0002,070
2014-06-2620821220820930,0002,090
2014-06-252052102052103,0002,100
2014-06-2421021020820810,0002,080
2014-06-2320620820620713,0002,070
2014-06-2021021020420623,0002,060
2014-06-1920720720320319,0002,030
2014-06-1821021020720711,0002,070
2014-06-1720821120721041,0002,100
2014-06-1621021020820840,0002,080
2014-06-1319620719620738,0002,070
2014-06-1218719918719929,0001,990
2014-06-1118718818618712,0001,870
2014-06-1018818818718713,0001,870
2014-06-0918318718318718,0001,870
2014-06-061821821821827,0001,820
2014-06-051831841831838,0001,830
2014-06-0418318318218215,0001,820
2014-06-0318318318218211,0001,820
2014-06-021821841821827,0001,820
2014-05-3018218218218211,0001,820
2014-05-291821831821824,0001,820
2014-05-2818418418218210,0001,820
2014-05-271841841841844,0001,840
2014-05-2618118318018111,0001,810
2014-05-2318218218018210,0001,820
2014-05-221821831821833,0001,830
2014-05-2117917917817928,0001,790
2014-05-2017918017817931,0001,790
2014-05-1918218217917951,0001,790
2014-05-1618518518218215,0001,820
2014-05-1519119118618617,0001,860
2014-05-1418618618618641,0001,860
2014-05-1318918918618691,0001,860
2014-05-121891911891899,0001,890
2014-05-0918919018818922,0001,890
2014-05-0819319319219216,0001,920
2014-05-071931931931931,0001,930
2014-05-0219319319219311,0001,930
2014-05-011931931931931,0001,930
2014-04-301931931931935,0001,930
2014-04-281941961931938,0001,930
2014-04-2519919919619612,0001,960
2014-04-2420020419820025,0002,000
2014-04-231921971921977,0001,970
2014-04-221971971931936,0001,930
2014-04-211961961951955,0001,950
2014-04-1819519619519611,0001,960
2014-04-171951951951954,0001,950
2014-04-161931951931957,0001,950
2014-04-141961961931934,0001,930
2014-04-1119419619319312,0001,930
2014-04-101951961951965,0001,960
2014-04-091951961951959,0001,950
2014-04-0819519819519821,0001,980
2014-04-0719519719519612,0001,960
2014-04-041971971961979,0001,970
2014-04-0319819819119475,0001,940
2014-04-021951971951978,0001,970
2014-04-011951961951955,0001,950
2014-03-3119519819519713,0001,970
2014-03-2819419519319513,0001,950
2014-03-2719519718419748,0001,970
2014-03-262032032022026,0002,020
2014-03-2520220220020119,0002,010
2014-03-2420020220020021,0002,000
2014-03-2020420419820021,0002,000
2014-03-1921321519820170,0002,010
2014-03-1820821520821145,0002,110
2014-03-17213224203205138,0002,050
2014-03-1419519619119635,0001,960
2014-03-132042042002008,0002,000
2014-03-122052052052054,0002,050
2014-03-112062062062062,0002,060
2014-03-101991991991991,0001,990
2014-03-0720020319919910,0001,990
2014-03-061991991981983,0001,980
2014-03-051971991971994,0001,990
2014-03-041991991991991,0001,990
2014-03-031951951941946,0001,940
2014-02-281991991961967,0001,960
2014-02-2720320319919915,0001,990
2014-02-261982001982003,0002,000
2014-02-251982011982016,0002,010
2014-02-2419819919419710,0001,970
2014-02-2119319619319435,0001,940
2014-02-2019619919319418,0001,940
2014-02-191981981951958,0001,950
2014-02-181971981971985,0001,980
2014-02-171941951941955,0001,950
2014-02-1419819819419411,0001,940
2014-02-131971971971975,0001,970
2014-02-1219920219919911,0001,990
2014-02-1020020219519521,0001,950
2014-02-0719619919619855,0001,980
2014-02-0619619619219333,0001,930
2014-02-051962001962003,0002,000
2014-02-0419919919119636,0001,960
2014-02-0321421420120138,0002,010
2014-01-3122222221221821,0002,180
2014-01-292252292232299,0002,290
2014-01-282182232162228,0002,220
2014-01-2722422421621824,0002,180
2014-01-2422823022522733,0002,270
2014-01-2323523523123216,0002,320
2014-01-2224024023423622,0002,360
2014-01-2123424523424041,0002,400
2014-01-2023423523223419,0002,340
2014-01-1722823522823559,0002,350
2014-01-16257257236236206,0002,360
2014-01-15225247225241184,0002,410
2014-01-1421922421922264,0002,220
2014-01-1022022021822032,0002,200
2014-01-0921421921421731,0002,170
2014-01-0822022021621651,0002,160
2014-01-0721121921121946,0002,190
2014-01-0621021120720723,0002,070

分割・併合履歴 ： [2018-09-26]1株→0.1株