6822 大井電気(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,455	4,500	4,220	4,385	31,700	4,385
2019-12-27	4,520	4,720	4,355	4,435	27,900	4,435
2019-12-26	4,455	4,555	4,335	4,450	30,700	4,450
2019-12-25	4,365	4,945	4,250	4,445	109,900	4,445
2019-12-24	4,430	4,430	4,070	4,295	48,700	4,295
2019-12-23	4,600	4,760	4,315	4,370	44,600	4,370
2019-12-20	4,720	4,850	4,560	4,615	46,100	4,615
2019-12-19	4,490	4,950	4,255	4,740	93,800	4,740
2019-12-18	4,070	4,450	3,915	4,445	79,400	4,445
2019-12-17	4,950	4,970	4,270	4,350	174,100	4,350
2019-12-16	3,700	4,270	3,700	4,270	142,400	4,270
2019-12-13	3,510	3,585	3,330	3,570	27,400	3,570
2019-12-12	3,095	3,720	3,045	3,490	77,300	3,490
2019-12-11	2,905	3,330	2,895	3,025	29,500	3,025
2019-12-10	2,886	3,015	2,826	2,888	16,200	2,888
2019-12-09	2,825	3,145	2,740	2,887	90,200	2,887
2019-12-06	2,466	2,646	2,450	2,644	13,600	2,644
2019-12-05	2,778	2,876	2,520	2,548	41,800	2,548
2019-12-04	2,415	2,746	2,398	2,746	47,500	2,746
2019-12-03	2,111	2,246	2,111	2,246	3,800	2,246
2019-12-02	2,111	2,118	2,111	2,111	1,600	2,111
2019-11-29	2,111	2,115	2,088	2,105	1,200	2,105
2019-11-28	-	-	-	2,110	-	2,110
2019-11-27	2,100	2,110	2,088	2,110	1,000	2,110
2019-11-26	2,099	2,099	2,088	2,088	500	2,088
2019-11-25	2,065	2,073	2,063	2,063	700	2,063
2019-11-22	2,065	2,069	2,065	2,065	400	2,065
2019-11-21	2,094	2,094	2,060	2,060	600	2,060
2019-11-20	2,075	2,075	2,075	2,075	500	2,075
2019-11-19	2,072	2,072	2,072	2,072	100	2,072
2019-11-18	2,063	2,093	2,063	2,071	1,200	2,071
2019-11-15	2,039	2,077	2,039	2,063	1,400	2,063
2019-11-14	2,033	2,056	2,029	2,039	700	2,039
2019-11-13	2,028	2,033	2,028	2,033	300	2,033
2019-11-12	2,022	2,030	2,022	2,028	600	2,028
2019-11-11	2,020	2,063	2,020	2,022	1,900	2,022
2019-11-08	2,091	2,091	2,020	2,020	1,100	2,020
2019-11-07	2,098	2,098	2,098	2,098	300	2,098
2019-11-06	2,102	2,112	2,098	2,098	800	2,098
2019-11-05	2,100	2,100	2,099	2,100	1,100	2,100
2019-11-01	2,090	2,100	2,088	2,088	1,000	2,088
2019-10-31	2,070	2,190	2,070	2,090	1,400	2,090
2019-10-30	2,036	2,036	2,036	2,036	100	2,036
2019-10-29	2,049	2,049	2,035	2,036	800	2,036
2019-10-28	2,049	2,049	2,049	2,049	100	2,049
2019-10-25	2,029	2,049	2,029	2,049	500	2,049
2019-10-24	2,023	2,036	2,023	2,029	700	2,029
2019-10-23	2,003	2,022	2,003	2,022	200	2,022
2019-10-21	2,000	2,000	2,000	2,000	1,500	2,000
2019-10-18	2,001	2,001	2,000	2,000	200	2,000
2019-10-17	2,001	2,001	2,001	2,001	200	2,001
2019-10-16	2,015	2,050	2,015	2,050	400	2,050
2019-10-15	2,047	2,047	1,980	2,015	900	2,015
2019-10-11	2,070	2,070	2,047	2,047	400	2,047
2019-10-10	2,026	2,070	2,026	2,070	400	2,070
2019-10-09	2,040	2,040	2,040	2,040	1,000	2,040
2019-10-08	-	-	-	2,040	-	2,040
2019-10-07	2,040	2,040	2,040	2,040	100	2,040
2019-10-04	2,060	2,060	2,060	2,060	100	2,060
2019-10-03	-	-	-	2,060	-	2,060
2019-10-02	-	-	-	2,060	-	2,060
2019-10-01	2,060	2,061	2,060	2,060	800	2,060
2019-09-30	-	-	-	2,060	-	2,060
2019-09-27	2,060	2,060	2,060	2,060	300	2,060
2019-09-26	2,028	2,040	2,022	2,040	400	2,040
2019-09-25	2,058	2,058	2,028	2,028	1,300	2,028
2019-09-24	2,000	2,037	2,000	2,037	500	2,037
2019-09-20	2,050	2,050	2,020	2,030	1,000	2,030
2019-09-19	2,050	2,058	2,050	2,050	400	2,050
2019-09-18	2,050	2,050	2,050	2,050	200	2,050
2019-09-17	2,050	2,050	2,050	2,050	200	2,050
2019-09-13	2,037	2,090	2,011	2,090	800	2,090
2019-09-12	2,052	2,052	2,037	2,037	1,200	2,037
2019-09-11	2,052	2,052	2,052	2,052	300	2,052
2019-09-10	2,037	2,052	2,037	2,052	400	2,052
2019-09-09	2,032	2,036	2,032	2,036	200	2,036
2019-09-06	2,069	2,069	2,032	2,032	200	2,032
2019-09-05	2,081	2,091	2,027	2,070	1,700	2,070
2019-09-04	2,120	2,120	2,120	2,120	300	2,120
2019-09-03	2,115	2,140	2,115	2,120	1,200	2,120
2019-09-02	2,079	2,115	2,079	2,115	300	2,115
2019-08-30	2,069	2,173	2,069	2,116	2,700	2,116
2019-08-29	-	-	-	2,069	-	2,069
2019-08-28	2,071	2,071	2,069	2,069	200	2,069
2019-08-27	2,137	2,137	2,052	2,071	3,400	2,071
2019-08-26	-	-	-	2,015	-	2,015
2019-08-23	2,007	2,052	2,007	2,015	500	2,015
2019-08-22	2,003	2,008	2,003	2,007	3,300	2,007
2019-08-21	2,003	2,003	2,002	2,002	200	2,002
2019-08-20	2,010	2,054	2,010	2,039	6,400	2,039
2019-08-19	2,009	2,009	2,009	2,009	5,100	2,009
2019-08-16	1,998	2,009	1,998	2,009	300	2,009
2019-08-15	2,032	2,032	2,032	2,032	100	2,032
2019-08-14	1,984	2,032	1,984	2,032	1,300	2,032
2019-08-13	1,982	2,003	1,980	2,003	1,500	2,003
2019-08-09	1,982	1,982	1,982	1,982	300	1,982
2019-08-08	1,991	2,006	1,984	2,006	900	2,006
2019-08-07	1,989	2,000	1,984	1,992	900	1,992
2019-08-06	1,899	1,990	1,899	1,990	1,600	1,990
2019-08-05	1,949	1,990	1,932	1,934	7,100	1,934
2019-08-02	1,990	1,990	1,950	1,950	2,500	1,950
2019-08-01	1,925	1,925	1,920	1,920	300	1,920
2019-07-31	1,971	1,990	1,938	1,957	900	1,957
2019-07-30	1,977	1,977	1,977	1,977	300	1,977
2019-07-29	1,983	2,023	1,983	2,023	300	2,023
2019-07-26	1,977	1,977	1,975	1,975	500	1,975
2019-07-25	1,994	2,004	1,993	1,993	2,200	1,993
2019-07-24	2,039	2,080	2,039	2,044	300	2,044
2019-07-23	2,010	2,056	2,010	2,039	500	2,039
2019-07-22	2,005	2,006	1,998	1,998	500	1,998
2019-07-19	2,028	2,028	2,006	2,012	1,200	2,012
2019-07-18	2,039	2,039	2,025	2,028	600	2,028
2019-07-17	2,053	2,078	2,028	2,038	1,000	2,038
2019-07-16	2,014	2,031	2,014	2,025	500	2,025
2019-07-12	2,030	2,030	2,019	2,020	400	2,020
2019-07-11	2,003	2,003	2,003	2,003	100	2,003
2019-07-10	1,986	2,018	1,986	2,003	300	2,003
2019-07-09	-	-	-	2,035	-	2,035
2019-07-08	2,035	2,035	2,035	2,035	100	2,035
2019-07-05	2,049	2,049	2,035	2,035	500	2,035
2019-07-04	2,050	2,070	2,035	2,035	1,000	2,035
2019-07-03	2,050	2,067	2,045	2,047	800	2,047
2019-07-02	2,091	2,091	2,077	2,077	200	2,077
2019-07-01	2,087	2,128	2,087	2,091	1,300	2,091
2019-06-28	2,143	2,184	2,040	2,133	3,400	2,133
2019-06-27	2,189	2,189	2,054	2,143	1,500	2,143
2019-06-26	2,122	2,200	2,066	2,189	2,400	2,189
2019-06-25	2,131	2,131	2,075	2,125	2,100	2,125
2019-06-24	2,005	2,151	2,005	2,081	7,300	2,081
2019-06-21	1,971	2,004	1,971	2,004	500	2,004
2019-06-20	1,997	2,010	1,997	2,004	500	2,004
2019-06-19	1,961	2,000	1,961	1,997	2,900	1,997
2019-06-18	1,930	2,048	1,930	1,957	4,800	1,957
2019-06-17	1,930	1,944	1,930	1,944	300	1,944
2019-06-14	1,944	1,944	1,930	1,930	200	1,930
2019-06-13	1,921	1,944	1,917	1,944	1,600	1,944
2019-06-12	-	-	-	1,944	-	1,944
2019-06-11	1,944	1,944	1,944	1,944	200	1,944
2019-06-10	1,934	1,950	1,932	1,944	1,200	1,944
2019-06-07	1,881	1,934	1,881	1,934	700	1,934
2019-06-06	1,909	1,934	1,875	1,919	1,300	1,919
2019-06-05	1,871	1,934	1,871	1,909	2,300	1,909
2019-06-04	1,871	1,871	1,871	1,871	100	1,871
2019-06-03	-	-	-	1,910	-	1,910
2019-05-31	1,893	1,940	1,893	1,910	3,900	1,910
2019-05-30	1,868	1,894	1,867	1,894	400	1,894
2019-05-29	1,915	1,915	1,915	1,915	100	1,915
2019-05-28	1,913	1,915	1,910	1,915	600	1,915
2019-05-27	1,919	1,919	1,898	1,915	800	1,915
2019-05-24	1,919	1,919	1,919	1,919	4,200	1,919
2019-05-23	1,885	1,885	1,884	1,884	300	1,884
2019-05-22	1,919	1,919	1,910	1,910	300	1,910
2019-05-21	1,919	1,919	1,843	1,901	2,000	1,901
2019-05-20	1,901	1,901	1,901	1,901	500	1,901
2019-05-17	1,949	1,950	1,948	1,948	1,000	1,948
2019-05-16	1,945	1,949	1,922	1,949	1,700	1,949
2019-05-15	1,918	1,950	1,898	1,950	1,200	1,950
2019-05-14	1,920	1,920	1,893	1,918	900	1,918
2019-05-13	1,903	1,903	1,810	1,850	1,400	1,850
2019-05-10	1,904	1,923	1,904	1,923	400	1,923
2019-05-09	1,904	1,904	1,866	1,904	500	1,904
2019-05-08	1,867	1,904	1,867	1,904	1,300	1,904
2019-05-07	1,904	1,904	1,904	1,904	200	1,904
2019-04-26	1,948	1,949	1,904	1,904	1,000	1,904
2019-04-25	1,949	1,949	1,940	1,940	800	1,940
2019-04-24	1,901	1,901	1,901	1,901	100	1,901
2019-04-23	1,949	1,949	1,901	1,901	2,900	1,901
2019-04-22	1,945	1,952	1,866	1,952	1,900	1,952
2019-04-19	1,925	1,925	1,925	1,925	400	1,925
2019-04-18	1,950	1,950	1,930	1,930	400	1,930
2019-04-17	1,927	1,930	1,927	1,930	700	1,930
2019-04-16	1,958	1,958	1,958	1,958	900	1,958
2019-04-15	-	-	-	1,962	-	1,962
2019-04-12	1,922	1,962	1,922	1,962	400	1,962
2019-04-11	1,922	1,922	1,908	1,922	800	1,922
2019-04-10	1,929	1,929	1,929	1,929	100	1,929
2019-04-09	1,949	1,949	1,949	1,949	200	1,949
2019-04-08	1,940	1,969	1,934	1,969	300	1,969
2019-04-05	1,950	1,951	1,950	1,950	1,000	1,950
2019-04-04	1,978	1,979	1,941	1,941	700	1,941
2019-04-03	1,934	1,940	1,934	1,940	1,500	1,940
2019-04-02	1,950	1,950	1,934	1,934	600	1,934
2019-04-01	1,951	1,953	1,950	1,950	400	1,950
2019-03-29	-	-	-	1,970	-	1,970
2019-03-28	-	-	-	1,970	-	1,970
2019-03-27	1,995	1,995	1,957	1,970	900	1,970
2019-03-26	1,908	1,957	1,908	1,957	500	1,957
2019-03-25	1,957	1,959	1,908	1,908	2,200	1,908
2019-03-22	1,918	1,918	1,915	1,917	1,700	1,917
2019-03-20	1,917	1,917	1,913	1,917	1,800	1,917
2019-03-19	1,916	1,918	1,912	1,917	1,100	1,917
2019-03-18	1,948	1,948	1,912	1,916	3,700	1,916
2019-03-15	1,940	1,948	1,928	1,948	2,400	1,948
2019-03-14	1,948	1,950	1,940	1,940	1,300	1,940
2019-03-13	1,948	1,948	1,948	1,948	100	1,948
2019-03-12	1,948	1,948	1,948	1,948	900	1,948
2019-03-11	1,948	1,948	1,948	1,948	400	1,948
2019-03-08	1,949	1,949	1,948	1,948	300	1,948
2019-03-07	1,934	1,949	1,934	1,949	400	1,949
2019-03-06	1,934	1,934	1,934	1,934	400	1,934
2019-03-05	1,930	1,934	1,930	1,934	1,200	1,934
2019-03-04	1,946	1,950	1,944	1,944	700	1,944
2019-03-01	1,950	1,970	1,949	1,950	3,000	1,950
2019-02-28	1,950	1,950	1,936	1,950	700	1,950
2019-02-27	1,970	1,970	1,932	1,952	3,100	1,952
2019-02-26	1,972	1,972	1,932	1,932	1,900	1,932
2019-02-25	1,972	1,972	1,972	1,972	3,200	1,972
2019-02-22	1,974	1,974	1,970	1,973	1,700	1,973
2019-02-21	1,973	1,973	1,952	1,973	1,800	1,973
2019-02-20	1,948	1,974	1,947	1,973	2,000	1,973
2019-02-19	1,952	1,952	1,950	1,952	2,000	1,952
2019-02-18	1,975	1,975	1,911	1,952	2,600	1,952
2019-02-15	1,975	1,975	1,951	1,952	2,100	1,952
2019-02-14	1,975	1,975	1,945	1,975	2,600	1,975
2019-02-13	2,000	2,000	1,961	1,986	10,700	1,986
2019-02-12	1,978	2,000	1,978	2,000	25,000	2,000
2019-02-08	2,499	2,499	2,478	2,478	200	2,478
2019-02-07	2,420	2,420	2,420	2,420	100	2,420
2019-02-06	2,480	2,500	2,480	2,500	300	2,500
2019-02-05	2,451	2,455	2,451	2,455	400	2,455
2019-02-04	2,500	2,500	2,500	2,500	200	2,500
2019-02-01	2,403	2,450	2,398	2,450	2,600	2,450
2019-01-31	2,415	2,430	2,415	2,430	200	2,430
2019-01-30	-	-	-	2,430	-	2,430
2019-01-29	2,411	2,430	2,411	2,430	900	2,430
2019-01-28	2,410	2,488	2,410	2,488	900	2,488
2019-01-25	2,448	2,448	2,410	2,410	800	2,410
2019-01-24	2,382	2,410	2,382	2,410	1,700	2,410
2019-01-23	2,429	2,429	2,429	2,429	300	2,429
2019-01-22	2,499	2,499	2,430	2,430	900	2,430
2019-01-21	2,500	2,500	2,379	2,470	800	2,470
2019-01-18	2,505	2,505	2,505	2,505	100	2,505
2019-01-17	-	-	-	2,505	-	2,505
2019-01-16	2,470	2,505	2,470	2,505	200	2,505
2019-01-15	2,450	2,521	2,450	2,520	400	2,520
2019-01-11	2,508	2,550	2,505	2,550	900	2,550
2019-01-10	2,500	2,555	2,500	2,555	900	2,555
2019-01-09	2,600	2,600	2,600	2,600	400	2,600
2019-01-08	2,621	2,671	2,610	2,610	900	2,610
2019-01-07	2,721	2,721	2,721	2,721	100	2,721
2019-01-04	2,728	2,728	2,719	2,719	800	2,719

分割・併合履歴： [2018-09-26]1株→0.1株