6822 大井電気(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 421 | 421 | 416 | 416 | 12,000 | 4,160 |
| 2015-12-29 | 414 | 416 | 414 | 416 | 6,000 | 4,160 |
| 2015-12-28 | 412 | 416 | 412 | 416 | 7,000 | 4,160 |
| 2015-12-25 | 409 | 412 | 408 | 408 | 15,000 | 4,080 |
| 2015-12-24 | 412 | 415 | 410 | 410 | 22,000 | 4,100 |
| 2015-12-22 | 422 | 423 | 411 | 412 | 17,000 | 4,120 |
| 2015-12-21 | 416 | 416 | 411 | 415 | 8,000 | 4,150 |
| 2015-12-18 | 417 | 420 | 417 | 418 | 3,000 | 4,180 |
| 2015-12-17 | 420 | 423 | 420 | 422 | 9,000 | 4,220 |
| 2015-12-16 | 416 | 420 | 415 | 415 | 6,000 | 4,150 |
| 2015-12-15 | 415 | 416 | 406 | 416 | 30,000 | 4,160 |
| 2015-12-14 | 415 | 415 | 410 | 413 | 10,000 | 4,130 |
| 2015-12-11 | 419 | 419 | 411 | 416 | 31,000 | 4,160 |
| 2015-12-10 | 420 | 424 | 413 | 413 | 27,000 | 4,130 |
| 2015-12-09 | 424 | 424 | 424 | 424 | 6,000 | 4,240 |
| 2015-12-08 | 426 | 426 | 424 | 424 | 11,000 | 4,240 |
| 2015-12-07 | 425 | 429 | 425 | 427 | 3,000 | 4,270 |
| 2015-12-04 | 431 | 431 | 421 | 423 | 28,000 | 4,230 |
| 2015-12-03 | 433 | 437 | 431 | 432 | 20,000 | 4,320 |
| 2015-12-02 | 431 | 433 | 431 | 432 | 10,000 | 4,320 |
| 2015-12-01 | 435 | 435 | 431 | 431 | 12,000 | 4,310 |
| 2015-11-30 | 433 | 434 | 431 | 431 | 14,000 | 4,310 |
| 2015-11-27 | 434 | 435 | 434 | 434 | 5,000 | 4,340 |
| 2015-11-26 | 433 | 433 | 433 | 433 | 6,000 | 4,330 |
| 2015-11-25 | 428 | 430 | 422 | 430 | 23,000 | 4,300 |
| 2015-11-24 | 428 | 434 | 422 | 423 | 24,000 | 4,230 |
| 2015-11-20 | 430 | 430 | 427 | 427 | 2,000 | 4,270 |
| 2015-11-19 | 429 | 433 | 425 | 433 | 12,000 | 4,330 |
| 2015-11-18 | 434 | 434 | 425 | 429 | 18,000 | 4,290 |
| 2015-11-17 | 427 | 437 | 427 | 437 | 8,000 | 4,370 |
| 2015-11-16 | 415 | 428 | 411 | 427 | 33,000 | 4,270 |
| 2015-11-13 | 414 | 420 | 410 | 419 | 43,000 | 4,190 |
| 2015-11-12 | 438 | 438 | 422 | 422 | 20,000 | 4,220 |
| 2015-11-11 | 441 | 445 | 438 | 438 | 23,000 | 4,380 |
| 2015-11-10 | 445 | 460 | 441 | 441 | 93,000 | 4,410 |
| 2015-11-09 | 430 | 441 | 428 | 438 | 21,000 | 4,380 |
| 2015-11-06 | 422 | 427 | 422 | 427 | 14,000 | 4,270 |
| 2015-11-05 | 427 | 427 | 427 | 427 | 6,000 | 4,270 |
| 2015-11-04 | 431 | 435 | 427 | 427 | 26,000 | 4,270 |
| 2015-11-02 | 423 | 431 | 417 | 431 | 47,000 | 4,310 |
| 2015-10-30 | 410 | 412 | 406 | 407 | 14,000 | 4,070 |
| 2015-10-29 | 413 | 413 | 410 | 410 | 7,000 | 4,100 |
| 2015-10-28 | 412 | 412 | 409 | 409 | 18,000 | 4,090 |
| 2015-10-27 | 410 | 410 | 405 | 410 | 11,000 | 4,100 |
| 2015-10-26 | 407 | 413 | 404 | 404 | 9,000 | 4,040 |
| 2015-10-23 | 405 | 407 | 400 | 407 | 17,000 | 4,070 |
| 2015-10-22 | 408 | 409 | 408 | 409 | 2,000 | 4,090 |
| 2015-10-21 | 410 | 410 | 400 | 400 | 12,000 | 4,000 |
| 2015-10-20 | 405 | 410 | 405 | 408 | 7,000 | 4,080 |
| 2015-10-19 | 395 | 407 | 395 | 406 | 8,000 | 4,060 |
| 2015-10-16 | 385 | 394 | 385 | 391 | 7,000 | 3,910 |
| 2015-10-15 | 381 | 390 | 381 | 390 | 6,000 | 3,900 |
| 2015-10-14 | 390 | 390 | 388 | 388 | 6,000 | 3,880 |
| 2015-10-13 | 386 | 393 | 386 | 393 | 5,000 | 3,930 |
| 2015-10-09 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2015-10-08 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2015-10-07 | 389 | 389 | 380 | 381 | 13,000 | 3,810 |
| 2015-10-06 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2015-10-05 | 388 | 388 | 388 | 388 | 7,000 | 3,880 |
| 2015-10-02 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2015-10-01 | 378 | 383 | 369 | 381 | 11,000 | 3,810 |
| 2015-09-30 | 385 | 385 | 380 | 384 | 9,000 | 3,840 |
| 2015-09-29 | 389 | 389 | 383 | 388 | 3,000 | 3,880 |
| 2015-09-28 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 2015-09-25 | 396 | 396 | 396 | 396 | 94,000 | 3,960 |
| 2015-09-18 | 383 | 383 | 382 | 382 | 3,000 | 3,820 |
| 2015-09-17 | 388 | 390 | 388 | 389 | 8,000 | 3,890 |
| 2015-09-16 | 389 | 389 | 381 | 388 | 7,000 | 3,880 |
| 2015-09-15 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2015-09-14 | 384 | 397 | 384 | 397 | 8,000 | 3,970 |
| 2015-09-11 | 382 | 384 | 380 | 384 | 10,000 | 3,840 |
| 2015-09-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2015-09-09 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 2015-09-08 | 386 | 386 | 380 | 380 | 2,000 | 3,800 |
| 2015-09-07 | 390 | 390 | 369 | 381 | 6,000 | 3,810 |
| 2015-09-04 | 393 | 400 | 385 | 385 | 9,000 | 3,850 |
| 2015-09-03 | 382 | 390 | 382 | 390 | 6,000 | 3,900 |
| 2015-09-02 | 375 | 389 | 373 | 382 | 6,000 | 3,820 |
| 2015-09-01 | 382 | 392 | 375 | 375 | 16,000 | 3,750 |
| 2015-08-31 | 385 | 390 | 373 | 382 | 17,000 | 3,820 |
| 2015-08-28 | 394 | 399 | 385 | 390 | 30,000 | 3,900 |
| 2015-08-27 | 390 | 390 | 379 | 390 | 27,000 | 3,900 |
| 2015-08-26 | 350 | 369 | 343 | 369 | 27,000 | 3,690 |
| 2015-08-25 | 343 | 365 | 319 | 335 | 149,000 | 3,350 |
| 2015-08-24 | 385 | 388 | 373 | 375 | 62,000 | 3,750 |
| 2015-08-21 | 397 | 401 | 388 | 401 | 78,000 | 4,010 |
| 2015-08-20 | 410 | 410 | 406 | 406 | 10,000 | 4,060 |
| 2015-08-19 | 416 | 416 | 406 | 410 | 11,000 | 4,100 |
| 2015-08-18 | 415 | 416 | 412 | 416 | 5,000 | 4,160 |
| 2015-08-17 | 410 | 414 | 410 | 411 | 25,000 | 4,110 |
| 2015-08-14 | 410 | 415 | 410 | 410 | 12,000 | 4,100 |
| 2015-08-13 | 413 | 413 | 403 | 410 | 19,000 | 4,100 |
| 2015-08-12 | 419 | 419 | 406 | 411 | 20,000 | 4,110 |
| 2015-08-11 | 420 | 420 | 414 | 414 | 4,000 | 4,140 |
| 2015-08-10 | 410 | 416 | 400 | 410 | 50,000 | 4,100 |
| 2015-08-07 | 420 | 420 | 403 | 413 | 54,000 | 4,130 |
| 2015-08-06 | 423 | 425 | 421 | 421 | 9,000 | 4,210 |
| 2015-08-05 | 428 | 429 | 423 | 423 | 14,000 | 4,230 |
| 2015-08-04 | 435 | 435 | 430 | 430 | 13,000 | 4,300 |
| 2015-08-03 | 430 | 440 | 430 | 438 | 33,000 | 4,380 |
| 2015-07-31 | 428 | 429 | 418 | 425 | 53,000 | 4,250 |
| 2015-07-30 | 426 | 430 | 426 | 428 | 12,000 | 4,280 |
| 2015-07-29 | 431 | 431 | 424 | 424 | 12,000 | 4,240 |
| 2015-07-28 | 435 | 435 | 430 | 430 | 11,000 | 4,300 |
| 2015-07-27 | 437 | 440 | 432 | 433 | 17,000 | 4,330 |
| 2015-07-24 | 448 | 448 | 436 | 440 | 21,000 | 4,400 |
| 2015-07-23 | 438 | 438 | 433 | 434 | 7,000 | 4,340 |
| 2015-07-22 | 444 | 444 | 439 | 439 | 14,000 | 4,390 |
| 2015-07-21 | 446 | 446 | 443 | 443 | 6,000 | 4,430 |
| 2015-07-17 | 441 | 445 | 441 | 445 | 6,000 | 4,450 |
| 2015-07-16 | 438 | 440 | 434 | 434 | 10,000 | 4,340 |
| 2015-07-15 | 444 | 444 | 430 | 430 | 9,000 | 4,300 |
| 2015-07-14 | 440 | 448 | 437 | 437 | 13,000 | 4,370 |
| 2015-07-13 | 423 | 430 | 423 | 430 | 12,000 | 4,300 |
| 2015-07-10 | 422 | 428 | 420 | 420 | 8,000 | 4,200 |
| 2015-07-09 | 421 | 430 | 390 | 430 | 58,000 | 4,300 |
| 2015-07-08 | 436 | 443 | 427 | 427 | 25,000 | 4,270 |
| 2015-07-07 | 434 | 443 | 434 | 441 | 21,000 | 4,410 |
| 2015-07-06 | 444 | 444 | 430 | 430 | 18,000 | 4,300 |
| 2015-07-03 | 446 | 451 | 446 | 451 | 45,000 | 4,510 |
| 2015-07-02 | 453 | 453 | 448 | 448 | 16,000 | 4,480 |
| 2015-07-01 | 426 | 453 | 426 | 453 | 23,000 | 4,530 |
| 2015-06-30 | 430 | 434 | 425 | 425 | 45,000 | 4,250 |
| 2015-06-29 | 442 | 445 | 428 | 438 | 68,000 | 4,380 |
| 2015-06-26 | 458 | 458 | 450 | 450 | 21,000 | 4,500 |
| 2015-06-25 | 463 | 463 | 456 | 458 | 14,000 | 4,580 |
| 2015-06-24 | 474 | 476 | 460 | 462 | 41,000 | 4,620 |
| 2015-06-23 | 465 | 474 | 465 | 474 | 46,000 | 4,740 |
| 2015-06-22 | 460 | 465 | 450 | 464 | 32,000 | 4,640 |
| 2015-06-19 | 465 | 465 | 450 | 465 | 47,000 | 4,650 |
| 2015-06-18 | 478 | 478 | 463 | 463 | 52,000 | 4,630 |
| 2015-06-17 | 472 | 482 | 463 | 478 | 62,000 | 4,780 |
| 2015-06-16 | 459 | 495 | 459 | 469 | 155,000 | 4,690 |
| 2015-06-15 | 463 | 465 | 455 | 459 | 59,000 | 4,590 |
| 2015-06-12 | 458 | 468 | 450 | 455 | 103,000 | 4,550 |
| 2015-06-11 | 416 | 481 | 416 | 446 | 356,000 | 4,460 |
| 2015-06-10 | 402 | 417 | 402 | 415 | 55,000 | 4,150 |
| 2015-06-09 | 415 | 415 | 406 | 407 | 23,000 | 4,070 |
| 2015-06-08 | 419 | 420 | 413 | 415 | 14,000 | 4,150 |
| 2015-06-05 | 414 | 417 | 406 | 417 | 33,000 | 4,170 |
| 2015-06-04 | 410 | 419 | 410 | 419 | 31,000 | 4,190 |
| 2015-06-03 | 421 | 423 | 410 | 413 | 23,000 | 4,130 |
| 2015-06-02 | 420 | 435 | 420 | 426 | 145,000 | 4,260 |
| 2015-06-01 | 404 | 415 | 404 | 415 | 73,000 | 4,150 |
| 2015-05-29 | 394 | 399 | 386 | 399 | 31,000 | 3,990 |
| 2015-05-28 | 396 | 400 | 393 | 400 | 18,000 | 4,000 |
| 2015-05-27 | 396 | 399 | 393 | 395 | 19,000 | 3,950 |
| 2015-05-26 | 406 | 407 | 395 | 395 | 44,000 | 3,950 |
| 2015-05-25 | 420 | 420 | 403 | 406 | 72,000 | 4,060 |
| 2015-05-22 | 399 | 414 | 388 | 414 | 100,000 | 4,140 |
| 2015-05-21 | 403 | 415 | 392 | 395 | 121,000 | 3,950 |
| 2015-05-20 | 370 | 408 | 370 | 399 | 251,000 | 3,990 |
| 2015-05-19 | 394 | 398 | 370 | 372 | 181,000 | 3,720 |
| 2015-05-18 | 392 | 400 | 387 | 393 | 113,000 | 3,930 |
| 2015-05-15 | 427 | 437 | 390 | 402 | 1,295,000 | 4,020 |
| 2015-05-14 | 379 | 379 | 379 | 379 | 84,000 | 3,790 |
| 2015-05-13 | 295 | 299 | 293 | 299 | 16,000 | 2,990 |
| 2015-05-12 | 295 | 296 | 295 | 296 | 4,000 | 2,960 |
| 2015-05-11 | 298 | 298 | 295 | 295 | 9,000 | 2,950 |
| 2015-05-08 | 301 | 301 | 298 | 298 | 8,000 | 2,980 |
| 2015-05-07 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 2015-05-01 | 299 | 301 | 296 | 296 | 22,000 | 2,960 |
| 2015-04-30 | 302 | 303 | 300 | 300 | 31,000 | 3,000 |
| 2015-04-28 | 307 | 308 | 303 | 303 | 28,000 | 3,030 |
| 2015-04-27 | 318 | 318 | 308 | 308 | 83,000 | 3,080 |
| 2015-04-24 | 314 | 325 | 314 | 316 | 186,000 | 3,160 |
| 2015-04-23 | 308 | 315 | 290 | 310 | 754,000 | 3,100 |
| 2015-04-22 | 349 | 349 | 344 | 348 | 14,000 | 3,480 |
| 2015-04-21 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2015-04-20 | 343 | 343 | 336 | 336 | 23,000 | 3,360 |
| 2015-04-17 | 350 | 351 | 350 | 351 | 13,000 | 3,510 |
| 2015-04-16 | 350 | 350 | 344 | 348 | 15,000 | 3,480 |
| 2015-04-15 | 346 | 350 | 340 | 350 | 32,000 | 3,500 |
| 2015-04-14 | 347 | 347 | 343 | 347 | 12,000 | 3,470 |
| 2015-04-13 | 338 | 347 | 338 | 347 | 42,000 | 3,470 |
| 2015-04-10 | 340 | 340 | 333 | 338 | 64,000 | 3,380 |
| 2015-04-09 | 343 | 345 | 340 | 341 | 18,000 | 3,410 |
| 2015-04-08 | 335 | 347 | 335 | 344 | 40,000 | 3,440 |
| 2015-04-07 | 330 | 339 | 330 | 335 | 33,000 | 3,350 |
| 2015-04-06 | 330 | 332 | 320 | 330 | 26,000 | 3,300 |
| 2015-04-03 | 320 | 326 | 319 | 323 | 38,000 | 3,230 |
| 2015-04-02 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2015-04-01 | 328 | 328 | 325 | 327 | 6,000 | 3,270 |
| 2015-03-31 | 333 | 333 | 325 | 328 | 7,000 | 3,280 |
| 2015-03-30 | 330 | 330 | 329 | 330 | 8,000 | 3,300 |
| 2015-03-27 | 327 | 332 | 324 | 324 | 26,000 | 3,240 |
| 2015-03-26 | 322 | 327 | 320 | 325 | 32,000 | 3,250 |
| 2015-03-25 | 325 | 326 | 322 | 322 | 36,000 | 3,220 |
| 2015-03-24 | 336 | 336 | 325 | 326 | 21,000 | 3,260 |
| 2015-03-23 | 332 | 333 | 331 | 331 | 21,000 | 3,310 |
| 2015-03-20 | 331 | 333 | 330 | 333 | 10,000 | 3,330 |
| 2015-03-19 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 2015-03-18 | 344 | 344 | 334 | 335 | 18,000 | 3,350 |
| 2015-03-17 | 344 | 345 | 333 | 341 | 22,000 | 3,410 |
| 2015-03-16 | 340 | 342 | 324 | 342 | 77,000 | 3,420 |
| 2015-03-13 | 329 | 333 | 328 | 333 | 18,000 | 3,330 |
| 2015-03-12 | 322 | 327 | 322 | 327 | 16,000 | 3,270 |
| 2015-03-11 | 319 | 321 | 317 | 320 | 36,000 | 3,200 |
| 2015-03-10 | 330 | 331 | 319 | 319 | 49,000 | 3,190 |
| 2015-03-09 | 330 | 332 | 328 | 329 | 24,000 | 3,290 |
| 2015-03-06 | 333 | 336 | 332 | 333 | 17,000 | 3,330 |
| 2015-03-05 | 334 | 342 | 334 | 335 | 10,000 | 3,350 |
| 2015-03-04 | 333 | 336 | 327 | 334 | 27,000 | 3,340 |
| 2015-03-03 | 345 | 350 | 331 | 339 | 50,000 | 3,390 |
| 2015-03-02 | 351 | 351 | 343 | 348 | 24,000 | 3,480 |
| 2015-02-27 | 329 | 355 | 326 | 343 | 69,000 | 3,430 |
| 2015-02-26 | 323 | 324 | 317 | 324 | 35,000 | 3,240 |
| 2015-02-25 | 325 | 325 | 320 | 321 | 29,000 | 3,210 |
| 2015-02-24 | 329 | 329 | 325 | 325 | 12,000 | 3,250 |
| 2015-02-23 | 322 | 325 | 322 | 325 | 7,000 | 3,250 |
| 2015-02-20 | 322 | 324 | 321 | 321 | 9,000 | 3,210 |
| 2015-02-19 | 324 | 324 | 322 | 322 | 11,000 | 3,220 |
| 2015-02-18 | 322 | 327 | 321 | 323 | 12,000 | 3,230 |
| 2015-02-17 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2015-02-16 | 332 | 335 | 332 | 332 | 12,000 | 3,320 |
| 2015-02-13 | 317 | 330 | 317 | 329 | 23,000 | 3,290 |
| 2015-02-12 | 322 | 330 | 318 | 318 | 25,000 | 3,180 |
| 2015-02-10 | 327 | 330 | 320 | 322 | 47,000 | 3,220 |
| 2015-02-09 | 313 | 322 | 313 | 320 | 38,000 | 3,200 |
| 2015-02-06 | 331 | 333 | 312 | 312 | 126,000 | 3,120 |
| 2015-02-05 | 337 | 346 | 329 | 332 | 178,000 | 3,320 |
| 2015-02-04 | 388 | 388 | 361 | 375 | 40,000 | 3,750 |
| 2015-02-03 | 377 | 390 | 372 | 389 | 65,000 | 3,890 |
| 2015-02-02 | 375 | 379 | 374 | 374 | 19,000 | 3,740 |
| 2015-01-30 | 384 | 384 | 374 | 374 | 24,000 | 3,740 |
| 2015-01-29 | 387 | 387 | 384 | 384 | 17,000 | 3,840 |
| 2015-01-28 | 384 | 387 | 384 | 387 | 10,000 | 3,870 |
| 2015-01-27 | 386 | 386 | 384 | 384 | 7,000 | 3,840 |
| 2015-01-26 | 379 | 384 | 371 | 384 | 13,000 | 3,840 |
| 2015-01-23 | 360 | 381 | 360 | 379 | 63,000 | 3,790 |
| 2015-01-22 | 379 | 379 | 355 | 361 | 72,000 | 3,610 |
| 2015-01-21 | 376 | 379 | 373 | 379 | 26,000 | 3,790 |
| 2015-01-20 | 383 | 383 | 370 | 380 | 19,000 | 3,800 |
| 2015-01-19 | 383 | 383 | 372 | 381 | 31,000 | 3,810 |
| 2015-01-16 | 375 | 378 | 366 | 375 | 55,000 | 3,750 |
| 2015-01-15 | 384 | 387 | 380 | 383 | 16,000 | 3,830 |
| 2015-01-14 | 383 | 386 | 380 | 384 | 15,000 | 3,840 |
| 2015-01-13 | 381 | 392 | 372 | 383 | 42,000 | 3,830 |
| 2015-01-09 | 410 | 410 | 385 | 387 | 65,000 | 3,870 |
| 2015-01-08 | 416 | 420 | 399 | 402 | 92,000 | 4,020 |
| 2015-01-07 | 398 | 414 | 388 | 409 | 122,000 | 4,090 |
| 2015-01-06 | 385 | 398 | 376 | 398 | 81,000 | 3,980 |
| 2015-01-05 | 380 | 390 | 371 | 390 | 41,000 | 3,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
