6822 大井電気(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 326 | 330 | 320 | 330 | 58,000 | 3,300 |
| 2017-12-28 | 327 | 328 | 326 | 326 | 14,000 | 3,260 |
| 2017-12-27 | 321 | 330 | 321 | 327 | 58,000 | 3,270 |
| 2017-12-26 | 321 | 321 | 318 | 321 | 12,000 | 3,210 |
| 2017-12-25 | 320 | 321 | 314 | 321 | 45,000 | 3,210 |
| 2017-12-22 | 324 | 324 | 313 | 321 | 104,000 | 3,210 |
| 2017-12-21 | 325 | 334 | 322 | 324 | 59,000 | 3,240 |
| 2017-12-20 | 318 | 322 | 315 | 322 | 45,000 | 3,220 |
| 2017-12-19 | 322 | 322 | 313 | 318 | 38,000 | 3,180 |
| 2017-12-18 | 319 | 323 | 318 | 318 | 37,000 | 3,180 |
| 2017-12-15 | 316 | 321 | 315 | 321 | 61,000 | 3,210 |
| 2017-12-14 | 322 | 322 | 319 | 321 | 15,000 | 3,210 |
| 2017-12-13 | 319 | 323 | 319 | 322 | 15,000 | 3,220 |
| 2017-12-12 | 321 | 322 | 320 | 322 | 31,000 | 3,220 |
| 2017-12-11 | 318 | 321 | 318 | 321 | 18,000 | 3,210 |
| 2017-12-08 | 318 | 318 | 318 | 318 | 19,000 | 3,180 |
| 2017-12-07 | 314 | 316 | 313 | 316 | 16,000 | 3,160 |
| 2017-12-06 | 315 | 315 | 314 | 315 | 32,000 | 3,150 |
| 2017-12-05 | 316 | 319 | 316 | 316 | 12,000 | 3,160 |
| 2017-12-04 | 316 | 316 | 315 | 316 | 4,000 | 3,160 |
| 2017-12-01 | 319 | 319 | 314 | 315 | 18,000 | 3,150 |
| 2017-11-30 | 316 | 317 | 315 | 317 | 6,000 | 3,170 |
| 2017-11-29 | 315 | 317 | 315 | 316 | 13,000 | 3,160 |
| 2017-11-28 | 316 | 318 | 315 | 317 | 26,000 | 3,170 |
| 2017-11-27 | 317 | 318 | 312 | 316 | 68,000 | 3,160 |
| 2017-11-24 | 317 | 322 | 317 | 319 | 25,000 | 3,190 |
| 2017-11-22 | 324 | 326 | 321 | 322 | 30,000 | 3,220 |
| 2017-11-21 | 317 | 321 | 317 | 321 | 27,000 | 3,210 |
| 2017-11-20 | 310 | 317 | 310 | 317 | 18,000 | 3,170 |
| 2017-11-17 | 314 | 314 | 312 | 312 | 12,000 | 3,120 |
| 2017-11-16 | 309 | 310 | 309 | 309 | 15,000 | 3,090 |
| 2017-11-15 | 321 | 321 | 310 | 312 | 92,000 | 3,120 |
| 2017-11-13 | 319 | 320 | 318 | 320 | 11,000 | 3,200 |
| 2017-11-10 | 318 | 320 | 316 | 320 | 14,000 | 3,200 |
| 2017-11-09 | 320 | 321 | 318 | 318 | 31,000 | 3,180 |
| 2017-11-08 | 317 | 323 | 317 | 322 | 43,000 | 3,220 |
| 2017-11-07 | 314 | 317 | 314 | 317 | 26,000 | 3,170 |
| 2017-11-06 | 316 | 316 | 313 | 314 | 30,000 | 3,140 |
| 2017-11-02 | 315 | 316 | 310 | 316 | 51,000 | 3,160 |
| 2017-11-01 | 317 | 317 | 314 | 315 | 18,000 | 3,150 |
| 2017-10-31 | 314 | 317 | 314 | 317 | 10,000 | 3,170 |
| 2017-10-30 | 316 | 317 | 314 | 315 | 29,000 | 3,150 |
| 2017-10-27 | 311 | 315 | 310 | 314 | 28,000 | 3,140 |
| 2017-10-26 | 313 | 313 | 307 | 308 | 41,000 | 3,080 |
| 2017-10-25 | 304 | 306 | 304 | 305 | 67,000 | 3,050 |
| 2017-10-24 | 302 | 306 | 302 | 305 | 96,000 | 3,050 |
| 2017-10-23 | 300 | 307 | 298 | 304 | 343,000 | 3,040 |
| 2017-10-20 | 337 | 340 | 337 | 340 | 23,000 | 3,400 |
| 2017-10-19 | 336 | 344 | 336 | 337 | 39,000 | 3,370 |
| 2017-10-18 | 336 | 340 | 336 | 336 | 55,000 | 3,360 |
| 2017-10-17 | 341 | 343 | 337 | 338 | 79,000 | 3,380 |
| 2017-10-16 | 347 | 358 | 345 | 345 | 153,000 | 3,450 |
| 2017-10-13 | 349 | 363 | 345 | 347 | 141,000 | 3,470 |
| 2017-10-12 | 339 | 350 | 339 | 345 | 87,000 | 3,450 |
| 2017-10-11 | 338 | 345 | 338 | 338 | 80,000 | 3,380 |
| 2017-10-10 | 337 | 339 | 333 | 336 | 54,000 | 3,360 |
| 2017-10-06 | 344 | 347 | 339 | 341 | 110,000 | 3,410 |
| 2017-10-05 | 331 | 385 | 325 | 355 | 367,000 | 3,550 |
| 2017-10-04 | 330 | 335 | 326 | 326 | 122,000 | 3,260 |
| 2017-10-03 | 315 | 326 | 315 | 326 | 170,000 | 3,260 |
| 2017-10-02 | 305 | 312 | 305 | 310 | 82,000 | 3,100 |
| 2017-09-29 | 301 | 303 | 301 | 303 | 16,000 | 3,030 |
| 2017-09-28 | 300 | 304 | 300 | 300 | 29,000 | 3,000 |
| 2017-09-27 | 300 | 301 | 297 | 300 | 21,000 | 3,000 |
| 2017-09-26 | 297 | 299 | 296 | 297 | 57,000 | 2,970 |
| 2017-09-25 | 301 | 301 | 296 | 296 | 30,000 | 2,960 |
| 2017-09-22 | 300 | 301 | 297 | 298 | 21,000 | 2,980 |
| 2017-09-21 | 303 | 305 | 298 | 298 | 45,000 | 2,980 |
| 2017-09-20 | 301 | 325 | 296 | 302 | 125,000 | 3,020 |
| 2017-09-19 | 293 | 303 | 293 | 302 | 157,000 | 3,020 |
| 2017-09-15 | 287 | 294 | 287 | 289 | 58,000 | 2,890 |
| 2017-09-14 | 284 | 287 | 282 | 287 | 38,000 | 2,870 |
| 2017-09-13 | 282 | 284 | 281 | 284 | 20,000 | 2,840 |
| 2017-09-12 | 280 | 282 | 280 | 282 | 39,000 | 2,820 |
| 2017-09-11 | 282 | 284 | 282 | 282 | 6,000 | 2,820 |
| 2017-09-08 | 282 | 282 | 282 | 282 | 9,000 | 2,820 |
| 2017-09-07 | 284 | 284 | 282 | 282 | 14,000 | 2,820 |
| 2017-09-06 | 283 | 283 | 279 | 282 | 15,000 | 2,820 |
| 2017-09-05 | 284 | 285 | 275 | 283 | 70,000 | 2,830 |
| 2017-09-04 | 285 | 286 | 284 | 285 | 26,000 | 2,850 |
| 2017-09-01 | 283 | 285 | 283 | 285 | 27,000 | 2,850 |
| 2017-08-31 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2017-08-30 | 283 | 284 | 282 | 282 | 27,000 | 2,820 |
| 2017-08-29 | 279 | 282 | 279 | 282 | 26,000 | 2,820 |
| 2017-08-28 | 280 | 281 | 279 | 280 | 16,000 | 2,800 |
| 2017-08-25 | 279 | 280 | 279 | 279 | 13,000 | 2,790 |
| 2017-08-24 | 280 | 281 | 279 | 280 | 12,000 | 2,800 |
| 2017-08-23 | 276 | 281 | 276 | 281 | 34,000 | 2,810 |
| 2017-08-22 | 278 | 278 | 275 | 275 | 27,000 | 2,750 |
| 2017-08-21 | 276 | 276 | 275 | 275 | 34,000 | 2,750 |
| 2017-08-18 | 275 | 276 | 271 | 275 | 40,000 | 2,750 |
| 2017-08-17 | 276 | 276 | 274 | 275 | 62,000 | 2,750 |
| 2017-08-16 | 276 | 278 | 272 | 276 | 97,000 | 2,760 |
| 2017-08-15 | 281 | 281 | 275 | 276 | 48,000 | 2,760 |
| 2017-08-14 | 281 | 283 | 273 | 281 | 42,000 | 2,810 |
| 2017-08-10 | 284 | 284 | 284 | 284 | 22,000 | 2,840 |
| 2017-08-09 | 283 | 284 | 281 | 284 | 7,000 | 2,840 |
| 2017-08-08 | 285 | 286 | 281 | 284 | 25,000 | 2,840 |
| 2017-08-07 | 284 | 285 | 283 | 285 | 22,000 | 2,850 |
| 2017-08-04 | 284 | 284 | 283 | 284 | 9,000 | 2,840 |
| 2017-08-03 | 285 | 285 | 283 | 283 | 25,000 | 2,830 |
| 2017-08-02 | 285 | 286 | 282 | 283 | 57,000 | 2,830 |
| 2017-08-01 | 286 | 287 | 282 | 282 | 95,000 | 2,820 |
| 2017-07-31 | 292 | 294 | 280 | 291 | 321,000 | 2,910 |
| 2017-07-28 | 319 | 320 | 312 | 316 | 71,000 | 3,160 |
| 2017-07-27 | 320 | 322 | 316 | 317 | 58,000 | 3,170 |
| 2017-07-26 | 318 | 323 | 317 | 319 | 58,000 | 3,190 |
| 2017-07-25 | 315 | 315 | 313 | 315 | 29,000 | 3,150 |
| 2017-07-24 | 310 | 313 | 310 | 313 | 25,000 | 3,130 |
| 2017-07-21 | 311 | 312 | 308 | 311 | 17,000 | 3,110 |
| 2017-07-20 | 313 | 313 | 311 | 311 | 7,000 | 3,110 |
| 2017-07-19 | 312 | 313 | 312 | 312 | 10,000 | 3,120 |
| 2017-07-18 | 312 | 312 | 311 | 312 | 10,000 | 3,120 |
| 2017-07-14 | 313 | 313 | 311 | 311 | 6,000 | 3,110 |
| 2017-07-13 | 313 | 313 | 309 | 309 | 22,000 | 3,090 |
| 2017-07-12 | 310 | 313 | 310 | 313 | 9,000 | 3,130 |
| 2017-07-11 | 311 | 314 | 311 | 314 | 10,000 | 3,140 |
| 2017-07-10 | 311 | 311 | 309 | 310 | 25,000 | 3,100 |
| 2017-07-07 | 308 | 309 | 308 | 309 | 10,000 | 3,090 |
| 2017-07-06 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2017-07-05 | 311 | 311 | 308 | 310 | 7,000 | 3,100 |
| 2017-07-04 | 309 | 309 | 308 | 308 | 10,000 | 3,080 |
| 2017-07-03 | 311 | 311 | 311 | 311 | 7,000 | 3,110 |
| 2017-06-30 | 309 | 310 | 309 | 310 | 8,000 | 3,100 |
| 2017-06-29 | 309 | 311 | 309 | 309 | 9,000 | 3,090 |
| 2017-06-28 | 309 | 309 | 308 | 309 | 16,000 | 3,090 |
| 2017-06-27 | 313 | 313 | 309 | 309 | 15,000 | 3,090 |
| 2017-06-26 | 309 | 313 | 307 | 313 | 7,000 | 3,130 |
| 2017-06-23 | 310 | 312 | 307 | 309 | 31,000 | 3,090 |
| 2017-06-22 | 310 | 311 | 306 | 310 | 43,000 | 3,100 |
| 2017-06-21 | 306 | 309 | 306 | 309 | 11,000 | 3,090 |
| 2017-06-20 | 310 | 312 | 309 | 310 | 17,000 | 3,100 |
| 2017-06-19 | 314 | 314 | 308 | 311 | 14,000 | 3,110 |
| 2017-06-16 | 311 | 317 | 311 | 314 | 65,000 | 3,140 |
| 2017-06-15 | 307 | 315 | 305 | 308 | 43,000 | 3,080 |
| 2017-06-14 | 311 | 311 | 309 | 310 | 12,000 | 3,100 |
| 2017-06-13 | 312 | 312 | 308 | 311 | 14,000 | 3,110 |
| 2017-06-12 | 306 | 312 | 302 | 312 | 40,000 | 3,120 |
| 2017-06-09 | 308 | 308 | 301 | 305 | 23,000 | 3,050 |
| 2017-06-08 | 304 | 305 | 302 | 305 | 19,000 | 3,050 |
| 2017-06-07 | 307 | 307 | 302 | 305 | 8,000 | 3,050 |
| 2017-06-06 | 305 | 307 | 302 | 307 | 14,000 | 3,070 |
| 2017-06-05 | 307 | 307 | 304 | 307 | 16,000 | 3,070 |
| 2017-06-02 | 312 | 312 | 307 | 307 | 7,000 | 3,070 |
| 2017-06-01 | 310 | 311 | 307 | 310 | 13,000 | 3,100 |
| 2017-05-31 | 310 | 310 | 308 | 310 | 11,000 | 3,100 |
| 2017-05-30 | 310 | 310 | 307 | 309 | 9,000 | 3,090 |
| 2017-05-29 | 307 | 310 | 307 | 307 | 28,000 | 3,070 |
| 2017-05-26 | 308 | 308 | 306 | 307 | 30,000 | 3,070 |
| 2017-05-25 | 306 | 306 | 304 | 305 | 14,000 | 3,050 |
| 2017-05-24 | 306 | 306 | 304 | 305 | 9,000 | 3,050 |
| 2017-05-23 | 303 | 312 | 302 | 305 | 40,000 | 3,050 |
| 2017-05-22 | 300 | 308 | 300 | 303 | 22,000 | 3,030 |
| 2017-05-19 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2017-05-18 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2017-05-17 | 299 | 305 | 295 | 300 | 26,000 | 3,000 |
| 2017-05-16 | 298 | 300 | 298 | 299 | 10,000 | 2,990 |
| 2017-05-15 | 306 | 306 | 297 | 297 | 46,000 | 2,970 |
| 2017-05-12 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2017-05-11 | 293 | 293 | 290 | 290 | 4,000 | 2,900 |
| 2017-05-10 | 286 | 290 | 286 | 290 | 11,000 | 2,900 |
| 2017-05-09 | 286 | 290 | 286 | 290 | 10,000 | 2,900 |
| 2017-05-08 | 294 | 294 | 290 | 290 | 8,000 | 2,900 |
| 2017-05-02 | 294 | 294 | 288 | 290 | 6,000 | 2,900 |
| 2017-05-01 | 288 | 289 | 284 | 288 | 7,000 | 2,880 |
| 2017-04-28 | 284 | 288 | 284 | 288 | 5,000 | 2,880 |
| 2017-04-27 | 283 | 289 | 282 | 288 | 23,000 | 2,880 |
| 2017-04-26 | 282 | 282 | 279 | 279 | 8,000 | 2,790 |
| 2017-04-25 | 277 | 279 | 277 | 279 | 2,000 | 2,790 |
| 2017-04-24 | 284 | 284 | 270 | 275 | 27,000 | 2,750 |
| 2017-04-21 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 2017-04-20 | 283 | 283 | 280 | 283 | 15,000 | 2,830 |
| 2017-04-19 | 278 | 283 | 274 | 283 | 21,000 | 2,830 |
| 2017-04-17 | 277 | 283 | 275 | 283 | 11,000 | 2,830 |
| 2017-04-14 | 275 | 280 | 275 | 277 | 10,000 | 2,770 |
| 2017-04-13 | 280 | 283 | 278 | 280 | 8,000 | 2,800 |
| 2017-04-12 | 285 | 289 | 278 | 283 | 15,000 | 2,830 |
| 2017-04-11 | 289 | 290 | 288 | 290 | 6,000 | 2,900 |
| 2017-04-10 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 2017-04-07 | 295 | 296 | 289 | 289 | 8,000 | 2,890 |
| 2017-04-06 | 302 | 303 | 290 | 295 | 31,000 | 2,950 |
| 2017-04-05 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 2017-04-04 | 300 | 304 | 300 | 302 | 9,000 | 3,020 |
| 2017-04-03 | 300 | 305 | 299 | 305 | 8,000 | 3,050 |
| 2017-03-31 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2017-03-30 | 304 | 305 | 303 | 305 | 5,000 | 3,050 |
| 2017-03-29 | 294 | 306 | 294 | 306 | 8,000 | 3,060 |
| 2017-03-28 | 311 | 311 | 304 | 307 | 27,000 | 3,070 |
| 2017-03-27 | 309 | 309 | 307 | 307 | 5,000 | 3,070 |
| 2017-03-23 | 306 | 309 | 306 | 309 | 9,000 | 3,090 |
| 2017-03-22 | 310 | 310 | 305 | 306 | 26,000 | 3,060 |
| 2017-03-21 | 309 | 310 | 309 | 310 | 7,000 | 3,100 |
| 2017-03-17 | 308 | 310 | 308 | 309 | 38,000 | 3,090 |
| 2017-03-16 | 310 | 310 | 309 | 309 | 23,000 | 3,090 |
| 2017-03-15 | 310 | 311 | 310 | 310 | 48,000 | 3,100 |
| 2017-03-14 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 2017-03-13 | 311 | 311 | 310 | 310 | 11,000 | 3,100 |
| 2017-03-10 | 312 | 312 | 311 | 311 | 14,000 | 3,110 |
| 2017-03-09 | 313 | 315 | 311 | 311 | 21,000 | 3,110 |
| 2017-03-08 | 313 | 313 | 310 | 310 | 5,000 | 3,100 |
| 2017-03-07 | 311 | 311 | 307 | 310 | 8,000 | 3,100 |
| 2017-03-06 | 312 | 312 | 308 | 311 | 12,000 | 3,110 |
| 2017-03-03 | 313 | 314 | 312 | 312 | 28,000 | 3,120 |
| 2017-03-02 | 314 | 315 | 311 | 313 | 39,000 | 3,130 |
| 2017-03-01 | 312 | 312 | 311 | 312 | 10,000 | 3,120 |
| 2017-02-28 | 312 | 312 | 309 | 312 | 20,000 | 3,120 |
| 2017-02-27 | 313 | 313 | 310 | 312 | 19,000 | 3,120 |
| 2017-02-24 | 311 | 312 | 311 | 312 | 7,000 | 3,120 |
| 2017-02-23 | 315 | 316 | 304 | 308 | 96,000 | 3,080 |
| 2017-02-22 | 313 | 313 | 304 | 311 | 29,000 | 3,110 |
| 2017-02-21 | 303 | 314 | 303 | 313 | 39,000 | 3,130 |
| 2017-02-20 | 303 | 303 | 301 | 303 | 10,000 | 3,030 |
| 2017-02-17 | 301 | 302 | 299 | 302 | 9,000 | 3,020 |
| 2017-02-16 | 302 | 302 | 301 | 302 | 26,000 | 3,020 |
| 2017-02-15 | 301 | 302 | 300 | 301 | 8,000 | 3,010 |
| 2017-02-14 | 304 | 304 | 301 | 301 | 21,000 | 3,010 |
| 2017-02-13 | 300 | 303 | 300 | 301 | 14,000 | 3,010 |
| 2017-02-10 | 299 | 299 | 295 | 299 | 30,000 | 2,990 |
| 2017-02-09 | 295 | 298 | 295 | 297 | 23,000 | 2,970 |
| 2017-02-08 | 295 | 296 | 295 | 295 | 13,000 | 2,950 |
| 2017-02-07 | 293 | 295 | 292 | 295 | 24,000 | 2,950 |
| 2017-02-06 | 294 | 297 | 289 | 297 | 170,000 | 2,970 |
| 2017-02-03 | 309 | 310 | 309 | 310 | 7,000 | 3,100 |
| 2017-02-02 | 312 | 312 | 311 | 312 | 15,000 | 3,120 |
| 2017-02-01 | 311 | 313 | 311 | 312 | 27,000 | 3,120 |
| 2017-01-31 | 307 | 311 | 307 | 307 | 34,000 | 3,070 |
| 2017-01-30 | 308 | 310 | 307 | 307 | 8,000 | 3,070 |
| 2017-01-27 | 307 | 308 | 306 | 306 | 21,000 | 3,060 |
| 2017-01-26 | 305 | 307 | 304 | 306 | 17,000 | 3,060 |
| 2017-01-25 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2017-01-24 | 304 | 304 | 302 | 302 | 5,000 | 3,020 |
| 2017-01-23 | 302 | 303 | 301 | 301 | 7,000 | 3,010 |
| 2017-01-20 | 301 | 302 | 301 | 302 | 33,000 | 3,020 |
| 2017-01-19 | 308 | 308 | 304 | 305 | 8,000 | 3,050 |
| 2017-01-18 | 302 | 302 | 302 | 302 | 26,000 | 3,020 |
| 2017-01-17 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2017-01-16 | 301 | 303 | 301 | 301 | 10,000 | 3,010 |
| 2017-01-13 | 301 | 302 | 301 | 301 | 11,000 | 3,010 |
| 2017-01-12 | 304 | 304 | 301 | 301 | 20,000 | 3,010 |
| 2017-01-11 | 303 | 305 | 303 | 304 | 17,000 | 3,040 |
| 2017-01-10 | 305 | 306 | 302 | 303 | 21,000 | 3,030 |
| 2017-01-06 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2017-01-05 | 308 | 308 | 305 | 305 | 14,000 | 3,050 |
| 2017-01-04 | 304 | 308 | 303 | 304 | 25,000 | 3,040 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
