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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 380 | 383 | 367 | 376 | 66,000 | 3,760 |
| 2014-12-29 | 388 | 403 | 380 | 381 | 96,000 | 3,810 |
| 2014-12-26 | 394 | 412 | 380 | 395 | 173,000 | 3,950 |
| 2014-12-25 | 375 | 390 | 372 | 390 | 138,000 | 3,900 |
| 2014-12-24 | 364 | 371 | 352 | 368 | 183,000 | 3,680 |
| 2014-12-22 | 347 | 362 | 345 | 360 | 83,000 | 3,600 |
| 2014-12-19 | 341 | 344 | 337 | 342 | 74,000 | 3,420 |
| 2014-12-18 | 348 | 348 | 338 | 339 | 66,000 | 3,390 |
| 2014-12-17 | 335 | 353 | 335 | 346 | 96,000 | 3,460 |
| 2014-12-16 | 336 | 340 | 327 | 335 | 112,000 | 3,350 |
| 2014-12-15 | 335 | 362 | 335 | 350 | 129,000 | 3,500 |
| 2014-12-12 | 319 | 350 | 319 | 341 | 146,000 | 3,410 |
| 2014-12-11 | 302 | 312 | 300 | 310 | 40,000 | 3,100 |
| 2014-12-10 | 320 | 320 | 303 | 310 | 135,000 | 3,100 |
| 2014-12-09 | 323 | 325 | 322 | 323 | 21,000 | 3,230 |
| 2014-12-08 | 333 | 340 | 331 | 331 | 20,000 | 3,310 |
| 2014-12-05 | 339 | 344 | 321 | 331 | 57,000 | 3,310 |
| 2014-12-04 | 337 | 340 | 331 | 331 | 20,000 | 3,310 |
| 2014-12-03 | 347 | 348 | 340 | 340 | 25,000 | 3,400 |
| 2014-12-02 | 343 | 349 | 340 | 349 | 41,000 | 3,490 |
| 2014-12-01 | 330 | 349 | 328 | 339 | 33,000 | 3,390 |
| 2014-11-28 | 320 | 329 | 320 | 325 | 32,000 | 3,250 |
| 2014-11-27 | 323 | 325 | 310 | 319 | 58,000 | 3,190 |
| 2014-11-26 | 328 | 328 | 324 | 328 | 29,000 | 3,280 |
| 2014-11-25 | 326 | 335 | 323 | 328 | 53,000 | 3,280 |
| 2014-11-21 | 336 | 338 | 321 | 334 | 46,000 | 3,340 |
| 2014-11-20 | 337 | 358 | 325 | 336 | 188,000 | 3,360 |
| 2014-11-19 | 318 | 335 | 310 | 331 | 220,000 | 3,310 |
| 2014-11-18 | 284 | 312 | 284 | 309 | 129,000 | 3,090 |
| 2014-11-17 | 285 | 286 | 283 | 283 | 20,000 | 2,830 |
| 2014-11-14 | 287 | 289 | 285 | 286 | 17,000 | 2,860 |
| 2014-11-13 | 288 | 291 | 283 | 285 | 68,000 | 2,850 |
| 2014-11-12 | 290 | 291 | 285 | 291 | 52,000 | 2,910 |
| 2014-11-11 | 290 | 291 | 287 | 290 | 30,000 | 2,900 |
| 2014-11-10 | 290 | 293 | 289 | 290 | 41,000 | 2,900 |
| 2014-11-07 | 290 | 290 | 287 | 287 | 16,000 | 2,870 |
| 2014-11-06 | 290 | 296 | 288 | 290 | 112,000 | 2,900 |
| 2014-11-05 | 291 | 295 | 285 | 290 | 78,000 | 2,900 |
| 2014-11-04 | 310 | 315 | 287 | 289 | 159,000 | 2,890 |
| 2014-10-31 | 296 | 320 | 290 | 300 | 333,000 | 3,000 |
| 2014-10-30 | 280 | 296 | 280 | 294 | 105,000 | 2,940 |
| 2014-10-29 | 290 | 292 | 276 | 279 | 86,000 | 2,790 |
| 2014-10-28 | 275 | 288 | 263 | 288 | 122,000 | 2,880 |
| 2014-10-27 | 262 | 310 | 262 | 273 | 357,000 | 2,730 |
| 2014-10-24 | 249 | 255 | 243 | 255 | 211,000 | 2,550 |
| 2014-10-23 | 240 | 250 | 230 | 243 | 368,000 | 2,430 |
| 2014-10-22 | 222 | 222 | 215 | 216 | 24,000 | 2,160 |
| 2014-10-21 | 221 | 221 | 218 | 218 | 10,000 | 2,180 |
| 2014-10-20 | 217 | 218 | 215 | 218 | 5,000 | 2,180 |
| 2014-10-17 | 215 | 215 | 210 | 212 | 9,000 | 2,120 |
| 2014-10-16 | 216 | 216 | 213 | 215 | 9,000 | 2,150 |
| 2014-10-15 | 221 | 221 | 216 | 220 | 7,000 | 2,200 |
| 2014-10-14 | 216 | 219 | 215 | 219 | 9,000 | 2,190 |
| 2014-10-10 | 226 | 226 | 219 | 220 | 21,000 | 2,200 |
| 2014-10-09 | 226 | 230 | 226 | 226 | 27,000 | 2,260 |
| 2014-10-08 | 219 | 223 | 217 | 221 | 26,000 | 2,210 |
| 2014-10-07 | 233 | 235 | 230 | 230 | 37,000 | 2,300 |
| 2014-10-06 | 234 | 240 | 234 | 236 | 9,000 | 2,360 |
| 2014-10-03 | 231 | 236 | 231 | 236 | 5,000 | 2,360 |
| 2014-10-02 | 242 | 242 | 230 | 236 | 43,000 | 2,360 |
| 2014-10-01 | 247 | 251 | 244 | 251 | 10,000 | 2,510 |
| 2014-09-30 | 252 | 252 | 250 | 252 | 13,000 | 2,520 |
| 2014-09-29 | 253 | 257 | 250 | 254 | 22,000 | 2,540 |
| 2014-09-26 | 252 | 253 | 245 | 253 | 14,000 | 2,530 |
| 2014-09-25 | 244 | 254 | 240 | 252 | 64,000 | 2,520 |
| 2014-09-24 | 234 | 250 | 234 | 238 | 88,000 | 2,380 |
| 2014-09-22 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2014-09-19 | 222 | 225 | 222 | 225 | 17,000 | 2,250 |
| 2014-09-18 | 229 | 229 | 220 | 222 | 24,000 | 2,220 |
| 2014-09-17 | 226 | 228 | 226 | 228 | 2,000 | 2,280 |
| 2014-09-16 | 228 | 229 | 224 | 226 | 10,000 | 2,260 |
| 2014-09-12 | 237 | 237 | 236 | 236 | 5,000 | 2,360 |
| 2014-09-11 | 238 | 241 | 238 | 240 | 35,000 | 2,400 |
| 2014-09-10 | 237 | 237 | 231 | 237 | 21,000 | 2,370 |
| 2014-09-09 | 230 | 237 | 230 | 232 | 32,000 | 2,320 |
| 2014-09-08 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2014-09-05 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2014-09-04 | 231 | 232 | 229 | 232 | 28,000 | 2,320 |
| 2014-09-03 | 231 | 231 | 230 | 230 | 11,000 | 2,300 |
| 2014-09-02 | 232 | 233 | 227 | 228 | 11,000 | 2,280 |
| 2014-09-01 | 226 | 232 | 226 | 232 | 42,000 | 2,320 |
| 2014-08-29 | 228 | 230 | 223 | 224 | 36,000 | 2,240 |
| 2014-08-28 | 221 | 230 | 221 | 229 | 32,000 | 2,290 |
| 2014-08-27 | 221 | 222 | 221 | 222 | 6,000 | 2,220 |
| 2014-08-26 | 216 | 217 | 215 | 217 | 3,000 | 2,170 |
| 2014-08-25 | 217 | 217 | 215 | 215 | 8,000 | 2,150 |
| 2014-08-22 | 211 | 215 | 211 | 211 | 5,000 | 2,110 |
| 2014-08-21 | 209 | 212 | 208 | 208 | 17,000 | 2,080 |
| 2014-08-20 | 209 | 209 | 206 | 208 | 5,000 | 2,080 |
| 2014-08-19 | 206 | 210 | 206 | 209 | 5,000 | 2,090 |
| 2014-08-18 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2014-08-15 | 209 | 210 | 208 | 210 | 12,000 | 2,100 |
| 2014-08-14 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2014-08-13 | 206 | 210 | 206 | 210 | 3,000 | 2,100 |
| 2014-08-12 | 205 | 205 | 201 | 205 | 13,000 | 2,050 |
| 2014-08-08 | 210 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2014-08-07 | 207 | 210 | 207 | 209 | 13,000 | 2,090 |
| 2014-08-06 | 214 | 216 | 211 | 213 | 18,000 | 2,130 |
| 2014-08-05 | 222 | 224 | 214 | 215 | 31,000 | 2,150 |
| 2014-08-01 | 221 | 224 | 214 | 224 | 23,000 | 2,240 |
| 2014-07-31 | 224 | 224 | 222 | 222 | 6,000 | 2,220 |
| 2014-07-30 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2014-07-29 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2014-07-28 | 222 | 223 | 222 | 222 | 8,000 | 2,220 |
| 2014-07-25 | 229 | 229 | 220 | 221 | 31,000 | 2,210 |
| 2014-07-24 | 224 | 224 | 217 | 223 | 15,000 | 2,230 |
| 2014-07-23 | 224 | 225 | 222 | 224 | 22,000 | 2,240 |
| 2014-07-22 | 221 | 224 | 221 | 222 | 12,000 | 2,220 |
| 2014-07-17 | 223 | 224 | 220 | 220 | 10,000 | 2,200 |
| 2014-07-16 | 224 | 224 | 215 | 223 | 15,000 | 2,230 |
| 2014-07-15 | 217 | 226 | 216 | 226 | 12,000 | 2,260 |
| 2014-07-14 | 215 | 216 | 214 | 216 | 5,000 | 2,160 |
| 2014-07-11 | 215 | 218 | 210 | 211 | 17,000 | 2,110 |
| 2014-07-10 | 227 | 227 | 218 | 218 | 37,000 | 2,180 |
| 2014-07-09 | 229 | 230 | 222 | 225 | 53,000 | 2,250 |
| 2014-07-08 | 222 | 237 | 221 | 237 | 153,000 | 2,370 |
| 2014-07-07 | 210 | 220 | 210 | 219 | 27,000 | 2,190 |
| 2014-07-04 | 208 | 210 | 208 | 210 | 13,000 | 2,100 |
| 2014-07-03 | 207 | 210 | 207 | 210 | 5,000 | 2,100 |
| 2014-07-02 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 2014-07-01 | 209 | 209 | 207 | 207 | 3,000 | 2,070 |
| 2014-06-30 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2014-06-27 | 210 | 210 | 207 | 207 | 19,000 | 2,070 |
| 2014-06-26 | 208 | 212 | 208 | 209 | 30,000 | 2,090 |
| 2014-06-25 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2014-06-24 | 210 | 210 | 208 | 208 | 10,000 | 2,080 |
| 2014-06-23 | 206 | 208 | 206 | 207 | 13,000 | 2,070 |
| 2014-06-20 | 210 | 210 | 204 | 206 | 23,000 | 2,060 |
| 2014-06-19 | 207 | 207 | 203 | 203 | 19,000 | 2,030 |
| 2014-06-18 | 210 | 210 | 207 | 207 | 11,000 | 2,070 |
| 2014-06-17 | 208 | 211 | 207 | 210 | 41,000 | 2,100 |
| 2014-06-16 | 210 | 210 | 208 | 208 | 40,000 | 2,080 |
| 2014-06-13 | 196 | 207 | 196 | 207 | 38,000 | 2,070 |
| 2014-06-12 | 187 | 199 | 187 | 199 | 29,000 | 1,990 |
| 2014-06-11 | 187 | 188 | 186 | 187 | 12,000 | 1,870 |
| 2014-06-10 | 188 | 188 | 187 | 187 | 13,000 | 1,870 |
| 2014-06-09 | 183 | 187 | 183 | 187 | 18,000 | 1,870 |
| 2014-06-06 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 2014-06-05 | 183 | 184 | 183 | 183 | 8,000 | 1,830 |
| 2014-06-04 | 183 | 183 | 182 | 182 | 15,000 | 1,820 |
| 2014-06-03 | 183 | 183 | 182 | 182 | 11,000 | 1,820 |
| 2014-06-02 | 182 | 184 | 182 | 182 | 7,000 | 1,820 |
| 2014-05-30 | 182 | 182 | 182 | 182 | 11,000 | 1,820 |
| 2014-05-29 | 182 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2014-05-28 | 184 | 184 | 182 | 182 | 10,000 | 1,820 |
| 2014-05-27 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2014-05-26 | 181 | 183 | 180 | 181 | 11,000 | 1,810 |
| 2014-05-23 | 182 | 182 | 180 | 182 | 10,000 | 1,820 |
| 2014-05-22 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2014-05-21 | 179 | 179 | 178 | 179 | 28,000 | 1,790 |
| 2014-05-20 | 179 | 180 | 178 | 179 | 31,000 | 1,790 |
| 2014-05-19 | 182 | 182 | 179 | 179 | 51,000 | 1,790 |
| 2014-05-16 | 185 | 185 | 182 | 182 | 15,000 | 1,820 |
| 2014-05-15 | 191 | 191 | 186 | 186 | 17,000 | 1,860 |
| 2014-05-14 | 186 | 186 | 186 | 186 | 41,000 | 1,860 |
| 2014-05-13 | 189 | 189 | 186 | 186 | 91,000 | 1,860 |
| 2014-05-12 | 189 | 191 | 189 | 189 | 9,000 | 1,890 |
| 2014-05-09 | 189 | 190 | 188 | 189 | 22,000 | 1,890 |
| 2014-05-08 | 193 | 193 | 192 | 192 | 16,000 | 1,920 |
| 2014-05-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2014-05-02 | 193 | 193 | 192 | 193 | 11,000 | 1,930 |
| 2014-05-01 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2014-04-30 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2014-04-28 | 194 | 196 | 193 | 193 | 8,000 | 1,930 |
| 2014-04-25 | 199 | 199 | 196 | 196 | 12,000 | 1,960 |
| 2014-04-24 | 200 | 204 | 198 | 200 | 25,000 | 2,000 |
| 2014-04-23 | 192 | 197 | 192 | 197 | 7,000 | 1,970 |
| 2014-04-22 | 197 | 197 | 193 | 193 | 6,000 | 1,930 |
| 2014-04-21 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2014-04-18 | 195 | 196 | 195 | 196 | 11,000 | 1,960 |
| 2014-04-17 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2014-04-16 | 193 | 195 | 193 | 195 | 7,000 | 1,950 |
| 2014-04-14 | 196 | 196 | 193 | 193 | 4,000 | 1,930 |
| 2014-04-11 | 194 | 196 | 193 | 193 | 12,000 | 1,930 |
| 2014-04-10 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2014-04-09 | 195 | 196 | 195 | 195 | 9,000 | 1,950 |
| 2014-04-08 | 195 | 198 | 195 | 198 | 21,000 | 1,980 |
| 2014-04-07 | 195 | 197 | 195 | 196 | 12,000 | 1,960 |
| 2014-04-04 | 197 | 197 | 196 | 197 | 9,000 | 1,970 |
| 2014-04-03 | 198 | 198 | 191 | 194 | 75,000 | 1,940 |
| 2014-04-02 | 195 | 197 | 195 | 197 | 8,000 | 1,970 |
| 2014-04-01 | 195 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2014-03-31 | 195 | 198 | 195 | 197 | 13,000 | 1,970 |
| 2014-03-28 | 194 | 195 | 193 | 195 | 13,000 | 1,950 |
| 2014-03-27 | 195 | 197 | 184 | 197 | 48,000 | 1,970 |
| 2014-03-26 | 203 | 203 | 202 | 202 | 6,000 | 2,020 |
| 2014-03-25 | 202 | 202 | 200 | 201 | 19,000 | 2,010 |
| 2014-03-24 | 200 | 202 | 200 | 200 | 21,000 | 2,000 |
| 2014-03-20 | 204 | 204 | 198 | 200 | 21,000 | 2,000 |
| 2014-03-19 | 213 | 215 | 198 | 201 | 70,000 | 2,010 |
| 2014-03-18 | 208 | 215 | 208 | 211 | 45,000 | 2,110 |
| 2014-03-17 | 213 | 224 | 203 | 205 | 138,000 | 2,050 |
| 2014-03-14 | 195 | 196 | 191 | 196 | 35,000 | 1,960 |
| 2014-03-13 | 204 | 204 | 200 | 200 | 8,000 | 2,000 |
| 2014-03-12 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2014-03-11 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2014-03-10 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2014-03-07 | 200 | 203 | 199 | 199 | 10,000 | 1,990 |
| 2014-03-06 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2014-03-05 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2014-03-04 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2014-03-03 | 195 | 195 | 194 | 194 | 6,000 | 1,940 |
| 2014-02-28 | 199 | 199 | 196 | 196 | 7,000 | 1,960 |
| 2014-02-27 | 203 | 203 | 199 | 199 | 15,000 | 1,990 |
| 2014-02-26 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2014-02-25 | 198 | 201 | 198 | 201 | 6,000 | 2,010 |
| 2014-02-24 | 198 | 199 | 194 | 197 | 10,000 | 1,970 |
| 2014-02-21 | 193 | 196 | 193 | 194 | 35,000 | 1,940 |
| 2014-02-20 | 196 | 199 | 193 | 194 | 18,000 | 1,940 |
| 2014-02-19 | 198 | 198 | 195 | 195 | 8,000 | 1,950 |
| 2014-02-18 | 197 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2014-02-17 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2014-02-14 | 198 | 198 | 194 | 194 | 11,000 | 1,940 |
| 2014-02-13 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2014-02-12 | 199 | 202 | 199 | 199 | 11,000 | 1,990 |
| 2014-02-10 | 200 | 202 | 195 | 195 | 21,000 | 1,950 |
| 2014-02-07 | 196 | 199 | 196 | 198 | 55,000 | 1,980 |
| 2014-02-06 | 196 | 196 | 192 | 193 | 33,000 | 1,930 |
| 2014-02-05 | 196 | 200 | 196 | 200 | 3,000 | 2,000 |
| 2014-02-04 | 199 | 199 | 191 | 196 | 36,000 | 1,960 |
| 2014-02-03 | 214 | 214 | 201 | 201 | 38,000 | 2,010 |
| 2014-01-31 | 222 | 222 | 212 | 218 | 21,000 | 2,180 |
| 2014-01-29 | 225 | 229 | 223 | 229 | 9,000 | 2,290 |
| 2014-01-28 | 218 | 223 | 216 | 222 | 8,000 | 2,220 |
| 2014-01-27 | 224 | 224 | 216 | 218 | 24,000 | 2,180 |
| 2014-01-24 | 228 | 230 | 225 | 227 | 33,000 | 2,270 |
| 2014-01-23 | 235 | 235 | 231 | 232 | 16,000 | 2,320 |
| 2014-01-22 | 240 | 240 | 234 | 236 | 22,000 | 2,360 |
| 2014-01-21 | 234 | 245 | 234 | 240 | 41,000 | 2,400 |
| 2014-01-20 | 234 | 235 | 232 | 234 | 19,000 | 2,340 |
| 2014-01-17 | 228 | 235 | 228 | 235 | 59,000 | 2,350 |
| 2014-01-16 | 257 | 257 | 236 | 236 | 206,000 | 2,360 |
| 2014-01-15 | 225 | 247 | 225 | 241 | 184,000 | 2,410 |
| 2014-01-14 | 219 | 224 | 219 | 222 | 64,000 | 2,220 |
| 2014-01-10 | 220 | 220 | 218 | 220 | 32,000 | 2,200 |
| 2014-01-09 | 214 | 219 | 214 | 217 | 31,000 | 2,170 |
| 2014-01-08 | 220 | 220 | 216 | 216 | 51,000 | 2,160 |
| 2014-01-07 | 211 | 219 | 211 | 219 | 46,000 | 2,190 |
| 2014-01-06 | 210 | 211 | 207 | 207 | 23,000 | 2,070 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
