1. HOME >
  2. 株価時系列 >
  3. 6822 >
  4. 2016年

6822 大井電気(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303053053023046,0003,040
2016-12-2930430430030024,0003,000
2016-12-283043053043057,0003,050
2016-12-2730830830430419,0003,040
2016-12-2631231430730832,0003,080
2016-12-2230031029931075,0003,100
2016-12-2130430530330523,0003,050
2016-12-2030430530330422,0003,040
2016-12-1930330630230425,0003,040
2016-12-1630230430230322,0003,030
2016-12-1530030229930238,0003,020
2016-12-142993012992996,0002,990
2016-12-132982992982994,0002,990
2016-12-1229930129829843,0002,980
2016-12-0929929929729716,0002,970
2016-12-0830130229629640,0002,960
2016-12-0730030229930045,0003,000
2016-12-0629630029630045,0003,000
2016-12-052992992962965,0002,960
2016-12-0229929929429661,0002,960
2016-12-0129930029929915,0002,990
2016-11-302962972962969,0002,960
2016-11-2929629929429639,0002,960
2016-11-2829930029429941,0002,990
2016-11-2529930129629640,0002,960
2016-11-2430230329630144,0003,010
2016-11-2230430430030012,0003,000
2016-11-2130130329830010,0003,000
2016-11-1829529929529718,0002,970
2016-11-172932962922958,0002,950
2016-11-1629029429029321,0002,930
2016-11-1528929128929010,0002,900
2016-11-142872872862879,0002,870
2016-11-1128829028328519,0002,850
2016-11-1028528928528829,0002,880
2016-11-0929329327027965,0002,790
2016-11-0829029129029112,0002,910
2016-11-0729229228928924,0002,890
2016-11-0429529528629032,0002,900
2016-11-022942962942963,0002,960
2016-11-012952952902955,0002,950
2016-10-3129929929129317,0002,930
2016-10-282972992972995,0002,990
2016-10-2729929929629713,0002,970
2016-10-2629329729029713,0002,970
2016-10-2529529529029420,0002,940
2016-10-243023022952959,0002,950
2016-10-2129329629329525,0002,950
2016-10-2029229829229525,0002,950
2016-10-1928729128529032,0002,900
2016-10-1729029028528534,0002,850
2016-10-1328528628428622,0002,860
2016-10-122872872852853,0002,850
2016-10-1128628928628817,0002,880
2016-10-0728828928128636,0002,860
2016-10-0628528628528610,0002,860
2016-10-0528128327928250,0002,820
2016-10-0428128227928170,0002,810
2016-10-0328228227928128,0002,810
2016-09-3028528827828184,0002,810
2016-09-29289296282285142,0002,850
2016-09-2830230230130213,0003,020
2016-09-2731131130230225,0003,020
2016-09-2630430530330348,0003,030
2016-09-2331131230730710,0003,070
2016-09-2131031030531049,0003,100
2016-09-2031131531031518,0003,150
2016-09-1631931931431419,0003,140
2016-09-153153153133134,0003,130
2016-09-1431731731131521,0003,150
2016-09-1332032431932012,0003,200
2016-09-123133133133137,0003,130
2016-09-093273273213212,0003,210
2016-09-083213253213256,0003,250
2016-09-0731833031832717,0003,270
2016-09-06321325321325226,0003,250
2016-09-053163173163175,0003,170
2016-09-0231031731031714,0003,170
2016-08-3130531130531124,0003,110
2016-08-303103153103137,0003,130
2016-08-293093093093092,0003,090
2016-08-2631631630930918,0003,090
2016-08-2530831130831010,0003,100
2016-08-243103133103125,0003,120
2016-08-233193193153153,0003,150
2016-08-223153153153155,0003,150
2016-08-193133133133131,0003,130
2016-08-1731531531331312,0003,130
2016-08-163153153153151,0003,150
2016-08-1531431631431617,0003,160
2016-08-103133143133142,0003,140
2016-08-0931631631031321,0003,130
2016-08-0832532531531627,0003,160
2016-08-053303383283283,0003,280
2016-08-043303303273272,0003,270
2016-08-033303303303307,0003,300
2016-08-023303333303306,0003,300
2016-08-013303383303389,0003,380
2016-07-2933234032533817,0003,380
2016-07-283453453453453,0003,450
2016-07-273343353343356,0003,350
2016-07-263403403393392,0003,390
2016-07-2534834834034015,0003,400
2016-07-223383393383389,0003,380
2016-07-213313343313344,0003,340
2016-07-2033533532733110,0003,310
2016-07-1933533633533520,0003,350
2016-07-1533934433433917,0003,390
2016-07-143343393343397,0003,390
2016-07-1333034032533449,0003,340
2016-07-1231733031532928,0003,290
2016-07-113103163103169,0003,160
2016-07-083103103103102,0003,100
2016-07-073083123083126,0003,120
2016-07-063153153153153,0003,150
2016-07-0531632031632013,0003,200
2016-07-0432132231132016,0003,200
2016-07-0131832231831914,0003,190
2016-06-303143203143205,0003,200
2016-06-2930932430931423,0003,140
2016-06-2831232030731432,0003,140
2016-06-2731033130931542,0003,150
2016-06-2434234230030867,0003,080
2016-06-233503503423426,0003,420
2016-06-2235035135035112,0003,510
2016-06-2132536032534430,0003,440
2016-06-2032433032433012,0003,300
2016-06-173163353163239,0003,230
2016-06-1633233231331420,0003,140
2016-06-1533333431533441,0003,340
2016-06-1434334533333425,0003,340
2016-06-133573573573577,0003,570
2016-06-1036036235436018,0003,600
2016-06-093453523443523,0003,520
2016-06-0835335334834825,0003,480
2016-06-073543543533539,0003,530
2016-06-063483563483563,0003,560
2016-06-0335035134834813,0003,480
2016-06-0235135234935017,0003,500
2016-06-013533583533545,0003,540
2016-05-3135236435235616,0003,560
2016-05-3035835835035124,0003,510
2016-05-2737737735535625,0003,560
2016-05-2636037535837516,0003,750
2016-05-2536837436636612,0003,660
2016-05-2436437536037541,0003,750
2016-05-233403493403499,0003,490
2016-05-2033634033633918,0003,390
2016-05-1934034033733916,0003,390
2016-05-1835035033933945,0003,390
2016-05-1734334934034932,0003,490
2016-05-16355356339346172,0003,460
2016-05-1341541840040359,0004,030
2016-05-1240541040541024,0004,100
2016-05-1140040539640349,0004,030
2016-05-1040340339339524,0003,950
2016-05-0939740538840052,0004,000
2016-05-0639839938438967,0003,890
2016-05-0237339537038244,0003,820
2016-04-2838739037738131,0003,810
2016-04-2738638737938229,0003,820
2016-04-2640040037737876,0003,780
2016-04-25412419403404119,0004,040
2016-04-22407427402420333,0004,200
2016-04-21380423372423809,0004,230
2016-04-2033134933134355,0003,430
2016-04-1933333533133117,0003,310
2016-04-1833033332832824,0003,280
2016-04-1533834033333834,0003,380
2016-04-1434635133934446,0003,440
2016-04-1333835133834639,0003,460
2016-04-1232534132534157,0003,410
2016-04-1133233232633018,0003,300
2016-04-0832033331133359,0003,330
2016-04-0733533532432540,0003,250
2016-04-0632933432333068,0003,300
2016-04-0535535633033583,0003,350
2016-04-0435335333834767,0003,470
2016-04-01381381337353236,0003,530
2016-03-3138739038038261,0003,820
2016-03-3038938938038687,0003,860
2016-03-29383386378381136,0003,810
2016-03-2839539539239247,0003,920
2016-03-2539740038839377,0003,930
2016-03-2440240339439745,0003,970
2016-03-2340340339739883,0003,980
2016-03-2240641440240391,0004,030
2016-03-1840140539740564,0004,050
2016-03-17401412396401134,0004,010
2016-03-1639539739239691,0003,960
2016-03-15406406392397217,0003,970
2016-03-14444444388404788,0004,040
2016-03-1144445444444519,0004,450
2016-03-1044445744444644,0004,460
2016-03-0944344542944247,0004,420
2016-03-0846446444744834,0004,480
2016-03-0746946945545699,0004,560
2016-03-0447648647247279,0004,720
2016-03-0348548548048049,0004,800
2016-03-02495495477487104,0004,870
2016-03-0148849147548442,0004,840
2016-02-29494517483488139,0004,880
2016-02-26485490465470116,0004,700
2016-02-25497506480488336,0004,880
2016-02-2445045544545120,0004,510
2016-02-2347748045645638,0004,560
2016-02-2245047044447030,0004,700
2016-02-1943645643644122,0004,410
2016-02-1842344442244435,0004,440
2016-02-1741642641642030,0004,200
2016-02-16431442411416110,0004,160
2016-02-1541743541743128,0004,310
2016-02-12411411388399140,0003,990
2016-02-1045145241743388,0004,330
2016-02-09480480441449121,0004,490
2016-02-0847249646349439,0004,940
2016-02-0548349345147280,0004,720
2016-02-04519530478481385,0004,810
2016-02-03443478435469144,0004,690
2016-02-0243544943044848,0004,480
2016-02-0140842740841962,0004,190
2016-01-2940041440040820,0004,080
2016-01-283994003994002,0004,000
2016-01-274054054054059,0004,050
2016-01-2639739739139214,0003,920
2016-01-254064063943947,0003,940
2016-01-2239539938539430,0003,940
2016-01-2139239537838523,0003,850
2016-01-2041541539039224,0003,920
2016-01-1940841540841410,0004,140
2016-01-1839840939840833,0004,080
2016-01-1542242241041035,0004,100
2016-01-1441641640941320,0004,130
2016-01-1341543241542432,0004,240
2016-01-12422424400410117,0004,100
2016-01-0844044642643070,0004,300
2016-01-0746347644044091,0004,400
2016-01-0646346744946590,0004,650
2016-01-0542146642145581,0004,550
2016-01-0441442541442118,0004,210

分割・併合履歴 ： [2018-09-26]1株→0.1株