1. HOME >
  2. 株価時系列 >
  3. 6822 >
  4. 2018年

6822 大井電気(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6752,7102,6752,6952,7002,695
2018-12-272,7202,7202,5502,6752,3002,675
2018-12-262,4002,6502,4002,5004,7002,500
2018-12-252,5102,5102,3852,3854,7002,385
2018-12-212,6012,6012,4162,51010,3002,510
2018-12-202,7012,7192,6012,6513,0002,651
2018-12-192,6902,7792,6902,7652,6002,765
2018-12-182,7502,7502,7402,7401,3002,740
2018-12-172,8002,8052,7502,8005002,800
2018-12-142,8002,8002,7502,7501,4002,750
2018-12-132,8002,8192,8002,8008002,800
2018-12-122,7992,7992,7992,7996002,799
2018-12-112,7392,8092,7392,8091,2002,809
2018-12-102,7892,7892,7892,7892002,789
2018-12-072,6752,7012,6752,7015002,701
2018-12-062,7802,7802,5502,6503,1002,650
2018-12-052,8002,8002,8002,8001002,800
2018-12-042,8102,8192,8002,8191,2002,819
2018-12-032,7802,8002,7802,8002002,800
2018-11-302,7502,7502,7502,7502002,750
2018-11-292,7502,7502,7502,7501002,750
2018-11-28---2,798-2,798
2018-11-272,6992,7982,6992,7981,2002,798
2018-11-262,6702,7002,6612,6619002,661
2018-11-222,6502,6902,6502,6551,0002,655
2018-11-212,5032,5502,5032,5504002,550
2018-11-20---2,503-2,503
2018-11-192,5022,5052,4992,5031,4002,503
2018-11-162,5012,5012,5012,5011002,501
2018-11-15---2,550-2,550
2018-11-142,5752,5752,5502,5506002,550
2018-11-132,5702,5702,5012,5011,0002,501
2018-11-122,5612,6012,5612,6007,5002,600
2018-11-092,5592,5832,5592,5601,4002,560
2018-11-082,5822,5822,5572,5572,2002,557
2018-11-072,5822,5822,5822,5821,2002,582
2018-11-062,5902,6062,5822,58228,1002,582
2018-11-052,5852,5902,5832,5909002,590
2018-11-022,6062,6322,5822,5828002,582
2018-11-012,6422,6422,5482,5563,2002,556
2018-10-312,7682,7732,7522,7531,4002,753
2018-10-302,7692,7692,7492,7672,3002,767
2018-10-292,7692,7692,7672,7685002,768
2018-10-262,8822,8822,8822,8822002,882
2018-10-252,8092,8402,8002,8407,8002,840
2018-10-242,8372,8412,8232,8412,2002,841
2018-10-232,8832,8832,8402,8417,8002,841
2018-10-222,8652,8852,8622,8857002,885
2018-10-192,9282,9282,8642,8947002,894
2018-10-182,8642,9292,8642,9291,4002,929
2018-10-172,8902,8902,8902,8901002,890
2018-10-16---2,890-2,890
2018-10-15---2,890-2,890
2018-10-122,8902,8902,8902,8902002,890
2018-10-112,8902,8902,8902,8905002,890
2018-10-102,9012,9232,9002,9012,3002,901
2018-10-092,9282,9282,9012,9014,3002,901
2018-10-052,9292,9292,9292,9296002,929
2018-10-042,9402,9402,9292,93040,8002,930
2018-10-032,9472,9502,9402,9502,3002,950
2018-10-022,9582,9992,9502,9575,7002,957
2018-10-012,9552,9572,9552,9575002,957
2018-09-282,9503,0002,9502,9556002,955
2018-09-272,9972,9972,9502,9501,0002,950
2018-09-263,0203,0202,9972,9972002,997
2018-09-2530630629229268,0002,920
2018-09-2130030330030319,0003,030
2018-09-2030230430230214,0003,020
2018-09-1930430430230211,0003,020
2018-09-1830131030130212,0003,020
2018-09-143013013013013,0003,010
2018-09-133013053013013,0003,010
2018-09-123063063003018,0003,010
2018-09-113063063063067,0003,060
2018-09-10---311-3,110
2018-09-073223223113116,0003,110
2018-09-063223253183226,0003,220
2018-09-0532932932232211,0003,220
2018-09-043273293273297,0003,290
2018-09-033253303243309,0003,300
2018-08-313173253173259,0003,250
2018-08-3031532931532518,0003,250
2018-08-2930531830231536,0003,150
2018-08-283053103053057,0003,050
2018-08-2730431230431019,0003,100
2018-08-242983002983002,0003,000
2018-08-232952952952951,0002,950
2018-08-2229430829430729,0003,070
2018-08-212902912892918,0002,910
2018-08-202972972902907,0002,900
2018-08-1729029528928912,0002,890
2018-08-162902922902906,0002,900
2018-08-152912932912934,0002,930
2018-08-1429329329029222,0002,920
2018-08-1330230229329314,0002,930
2018-08-1030330330230211,0003,020
2018-08-0930330430330314,0003,030
2018-08-0830430630330310,0003,030
2018-08-0730430730330413,0003,040
2018-08-0630630630430418,0003,040
2018-08-033103113093098,0003,090
2018-08-0230831330531047,0003,100
2018-08-013293293223229,0003,220
2018-07-31---333-3,330
2018-07-3032033632033352,0003,330
2018-07-2733735133734239,0003,420
2018-07-2633934033834013,0003,400
2018-07-2533634033434029,0003,400
2018-07-2434034233633621,0003,360
2018-07-233333343333347,0003,340
2018-07-203323323323323,0003,320
2018-07-1933833833233213,0003,320
2018-07-1833233433233211,0003,320
2018-07-173343383343382,0003,380
2018-07-1333833833333311,0003,330
2018-07-1233434033433814,0003,380
2018-07-1133533833133813,0003,380
2018-07-103353353353354,0003,350
2018-07-0934034233934213,0003,420
2018-07-06---329-3,290
2018-07-0533433432132910,0003,290
2018-07-0433733833033116,0003,310
2018-07-0334434433634013,0003,400
2018-07-0234534734334713,0003,470
2018-06-293443463443468,0003,460
2018-06-2834234533234226,0003,420
2018-06-2734234234134219,0003,420
2018-06-2633733733233712,0003,370
2018-06-2533233833233712,0003,370
2018-06-223383383323326,0003,320
2018-06-213363363363362,0003,360
2018-06-2032833632833611,0003,360
2018-06-1934434433633621,0003,360
2018-06-1834534834434419,0003,440
2018-06-1534334534334412,0003,440
2018-06-143443443413448,0003,440
2018-06-1334034434034411,0003,440
2018-06-1233534033534048,0003,400
2018-06-113353353353354,0003,350
2018-06-0833533532933511,0003,350
2018-06-073363363353355,0003,350
2018-06-063353363353368,0003,360
2018-06-053363363333365,0003,360
2018-06-043363363363367,0003,360
2018-06-013343363343364,0003,360
2018-05-3132633732633730,0003,370
2018-05-3032532632032635,0003,260
2018-05-293253253223258,0003,250
2018-05-283243253233256,0003,250
2018-05-253243243243248,0003,240
2018-05-243223223203209,0003,200
2018-05-2332432432032017,0003,200
2018-05-223273273243249,0003,240
2018-05-213253253233234,0003,230
2018-05-183243263243258,0003,250
2018-05-1732732832232222,0003,220
2018-05-163263263263262,0003,260
2018-05-153303303293298,0003,290
2018-05-1433733732733054,0003,300
2018-05-1132532932032228,0003,220
2018-05-1032333032333010,0003,300
2018-05-093233233233233,0003,230
2018-05-083273273233236,0003,230
2018-05-0732932932132220,0003,220
2018-05-0232832932632911,0003,290
2018-05-0132232932232416,0003,240
2018-04-2733133132132122,0003,210
2018-04-2633033832833169,0003,310
2018-04-2531632031532069,0003,200
2018-04-2432632631832515,0003,250
2018-04-2332132632032416,0003,240
2018-04-2032332532332312,0003,230
2018-04-193243243233238,0003,230
2018-04-1731932431932413,0003,240
2018-04-163233253203257,0003,250
2018-04-133153233153238,0003,230
2018-04-123123153123156,0003,150
2018-04-1131331330631217,0003,120
2018-04-1030731330731372,0003,130
2018-04-093083093083086,0003,080
2018-04-0631131330631028,0003,100
2018-04-0531231630931153,0003,110
2018-04-04316322310317122,0003,170
2018-04-0332833132632622,0003,260
2018-03-303363363363361,0003,360
2018-03-2933033632833611,0003,360
2018-03-2832633332132219,0003,220
2018-03-2733333331632523,0003,250
2018-03-2632132530532534,0003,250
2018-03-2333633632632637,0003,260
2018-03-2234534533633611,0003,360
2018-03-2034234433433720,0003,370
2018-03-1934334633933924,0003,390
2018-03-163453463453466,0003,460
2018-03-1534534634134515,0003,450
2018-03-143463503463479,0003,470
2018-03-133543543513549,0003,540
2018-03-1235235435135418,0003,540
2018-03-0935135234635119,0003,510
2018-03-0835135134435015,0003,500
2018-03-0734835334535135,0003,510
2018-03-0633634333533810,0003,380
2018-03-053393403383398,0003,390
2018-03-0234034533833812,0003,380
2018-03-013483483453476,0003,470
2018-02-2835435434935011,0003,500
2018-02-2735235834835223,0003,520
2018-02-2634134734134714,0003,470
2018-02-2334834833633935,0003,390
2018-02-2234734734434515,0003,450
2018-02-2134034434034313,0003,430
2018-02-2034734733833812,0003,380
2018-02-1934534533834113,0003,410
2018-02-163423423373373,0003,370
2018-02-153313373313375,0003,370
2018-02-1433133433133112,0003,310
2018-02-1334134333133133,0003,310
2018-02-0933334132633344,0003,330
2018-02-08336346333335115,0003,350
2018-02-0736037235935929,0003,590
2018-02-06350360339360137,0003,600
2018-02-0537837836936970,0003,690
2018-02-0237938937838935,0003,890
2018-02-0138338337838110,0003,810
2018-01-3137038837038369,0003,830
2018-01-30384384370370102,0003,700
2018-01-2939339438438477,0003,840
2018-01-2639840139339338,0003,930
2018-01-25407407389393125,0003,930
2018-01-24383410383400231,0004,000
2018-01-2338338338038234,0003,820
2018-01-2238038437738146,0003,810
2018-01-1937637737537722,0003,770
2018-01-1837738037337448,0003,740
2018-01-1738038137738040,0003,800
2018-01-1638938938238267,0003,820
2018-01-1538238838238659,0003,860
2018-01-1237437736937767,0003,770
2018-01-1136437336436950,0003,690
2018-01-10363380361366150,0003,660
2018-01-09363372355361223,0003,610
2018-01-0533333332733136,0003,310
2018-01-0433834433133149,0003,310

分割・併合履歴 ： [2018-09-26]1株→0.1株