6822 大井電気(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,612	2,748	2,612	2,748	900	2,748
2020-12-29	2,600	2,658	2,600	2,658	800	2,658
2020-12-28	2,658	2,658	2,554	2,610	900	2,610
2020-12-25	2,620	2,630	2,552	2,558	3,100	2,558
2020-12-24	2,647	2,647	2,588	2,630	1,800	2,630
2020-12-23	2,680	2,680	2,623	2,623	1,000	2,623
2020-12-22	2,700	2,700	2,623	2,685	1,300	2,685
2020-12-21	2,701	2,702	2,701	2,701	900	2,701
2020-12-18	2,735	2,738	2,729	2,735	1,400	2,735
2020-12-17	2,734	2,762	2,700	2,735	2,500	2,735
2020-12-16	2,821	2,830	2,764	2,784	5,500	2,784
2020-12-15	2,658	2,877	2,649	2,721	7,400	2,721
2020-12-14	2,589	2,626	2,589	2,626	700	2,626
2020-12-11	2,569	2,585	2,540	2,585	700	2,585
2020-12-10	2,560	2,588	2,538	2,569	1,500	2,569
2020-12-09	2,550	2,550	2,537	2,537	400	2,537
2020-12-08	2,569	2,569	2,519	2,550	800	2,550
2020-12-07	2,612	2,612	2,575	2,575	600	2,575
2020-12-04	2,579	2,649	2,535	2,601	1,500	2,601
2020-12-03	2,650	2,650	2,580	2,580	1,000	2,580
2020-12-02	2,606	2,606	2,600	2,600	800	2,600
2020-12-01	2,640	2,640	2,583	2,595	1,400	2,595
2020-11-30	2,643	2,643	2,643	2,643	100	2,643
2020-11-27	2,629	2,629	2,615	2,615	800	2,615
2020-11-26	2,600	2,615	2,600	2,615	700	2,615
2020-11-25	2,617	2,617	2,599	2,600	1,100	2,600
2020-11-24	2,542	2,597	2,532	2,568	1,500	2,568
2020-11-20	2,501	2,555	2,493	2,525	1,000	2,525
2020-11-19	2,524	2,555	2,509	2,509	2,300	2,509
2020-11-18	2,555	2,555	2,533	2,533	300	2,533
2020-11-17	2,545	2,550	2,535	2,550	700	2,550
2020-11-16	2,523	2,557	2,523	2,538	1,800	2,538
2020-11-13	2,550	2,550	2,517	2,522	500	2,522
2020-11-12	2,558	2,588	2,550	2,550	800	2,550
2020-11-11	2,525	2,558	2,525	2,552	1,300	2,552
2020-11-10	2,557	2,558	2,526	2,527	1,600	2,527
2020-11-09	2,556	2,564	2,556	2,556	1,100	2,556
2020-11-06	2,585	2,602	2,568	2,594	1,000	2,594
2020-11-05	2,589	2,593	2,589	2,590	1,100	2,590
2020-11-04	2,575	2,620	2,529	2,568	2,000	2,568
2020-11-02	2,610	2,610	2,528	2,528	1,400	2,528
2020-10-30	2,655	2,662	2,510	2,650	7,300	2,650
2020-10-29	2,638	2,710	2,612	2,690	8,100	2,690
2020-10-28	2,840	2,878	2,815	2,838	2,000	2,838
2020-10-27	2,813	2,858	2,807	2,840	1,500	2,840
2020-10-26	2,830	2,862	2,817	2,862	800	2,862
2020-10-23	2,790	2,830	2,776	2,830	1,700	2,830
2020-10-22	2,850	2,883	2,802	2,840	3,000	2,840
2020-10-21	2,809	2,850	2,809	2,850	1,400	2,850
2020-10-20	2,760	2,862	2,758	2,859	4,800	2,859
2020-10-19	2,768	2,790	2,723	2,790	2,900	2,790
2020-10-16	2,786	2,786	2,736	2,742	1,000	2,742
2020-10-15	2,772	2,781	2,768	2,774	1,700	2,774
2020-10-14	2,800	2,802	2,772	2,796	1,700	2,796
2020-10-13	2,794	2,806	2,761	2,801	1,400	2,801
2020-10-12	2,792	2,810	2,788	2,793	2,700	2,793
2020-10-09	2,790	2,821	2,789	2,792	3,600	2,792
2020-10-08	2,814	2,816	2,775	2,785	3,000	2,785
2020-10-07	2,840	2,840	2,801	2,825	1,100	2,825
2020-10-06	2,860	2,860	2,774	2,857	1,600	2,857
2020-10-05	2,881	2,899	2,858	2,865	1,400	2,865
2020-10-02	2,936	2,936	2,881	2,881	900	2,881
2020-09-30	2,924	2,924	2,888	2,888	900	2,888
2020-09-29	2,910	2,920	2,906	2,906	900	2,906
2020-09-28	2,915	2,936	2,900	2,901	1,100	2,901
2020-09-25	2,970	2,970	2,870	2,892	1,700	2,892
2020-09-24	2,950	2,950	2,880	2,899	2,400	2,899
2020-09-23	2,941	2,959	2,883	2,929	2,800	2,929
2020-09-18	2,907	2,907	2,855	2,891	1,800	2,891
2020-09-17	2,890	2,890	2,860	2,860	600	2,860
2020-09-16	2,863	2,950	2,856	2,940	1,200	2,940
2020-09-15	2,929	2,934	2,859	2,895	1,500	2,895
2020-09-14	2,945	2,945	2,945	2,945	200	2,945
2020-09-11	2,843	2,865	2,822	2,855	1,500	2,855
2020-09-10	2,828	2,911	2,806	2,843	4,700	2,843
2020-09-09	2,900	2,900	2,828	2,828	800	2,828
2020-09-08	2,817	2,894	2,774	2,886	3,300	2,886
2020-09-07	2,778	2,870	2,758	2,867	3,000	2,867
2020-09-04	2,923	2,923	2,820	2,820	2,100	2,820
2020-09-03	2,885	2,916	2,873	2,873	1,300	2,873
2020-09-02	2,904	2,921	2,880	2,886	2,200	2,886
2020-09-01	2,924	2,924	2,924	2,924	100	2,924
2020-08-31	2,907	2,925	2,861	2,925	3,500	2,925
2020-08-28	2,910	2,930	2,853	2,909	3,900	2,909
2020-08-27	2,910	2,912	2,880	2,900	1,600	2,900
2020-08-26	2,913	2,913	2,895	2,905	700	2,905
2020-08-25	2,883	2,982	2,883	2,928	2,300	2,928
2020-08-24	2,979	2,979	2,872	2,932	2,000	2,932
2020-08-21	2,930	2,930	2,907	2,920	800	2,920
2020-08-20	2,990	2,990	2,930	2,930	800	2,930
2020-08-19	3,010	3,050	3,000	3,000	2,300	3,000
2020-08-18	3,020	3,065	3,010	3,010	1,100	3,010
2020-08-17	3,040	3,040	3,010	3,020	700	3,020
2020-08-14	3,030	3,070	3,030	3,070	800	3,070
2020-08-13	2,985	3,060	2,985	3,045	1,700	3,045
2020-08-12	2,930	2,975	2,903	2,975	1,100	2,975
2020-08-11	2,956	2,994	2,930	2,930	1,900	2,930
2020-08-07	2,991	2,995	2,960	2,963	1,500	2,963
2020-08-06	2,949	3,010	2,949	2,991	1,400	2,991
2020-08-05	2,876	2,982	2,862	2,965	3,300	2,965
2020-08-04	2,950	2,950	2,880	2,891	1,300	2,891
2020-08-03	3,005	3,010	2,856	2,900	10,100	2,900
2020-07-31	3,060	3,060	2,850	3,005	14,300	3,005
2020-07-30	3,195	3,240	3,020	3,100	26,500	3,100
2020-07-29	3,715	3,790	3,580	3,675	7,800	3,675
2020-07-28	3,635	3,755	3,635	3,705	4,100	3,705
2020-07-27	3,510	3,610	3,510	3,600	3,000	3,600
2020-07-22	3,520	3,565	3,520	3,565	2,000	3,565
2020-07-21	3,440	3,520	3,440	3,520	1,300	3,520
2020-07-20	3,545	3,545	3,400	3,440	1,000	3,440
2020-07-17	3,480	3,480	3,405	3,410	1,000	3,410
2020-07-16	3,475	3,475	3,420	3,460	700	3,460
2020-07-15	3,455	3,480	3,450	3,480	1,500	3,480
2020-07-14	3,500	3,560	3,405	3,405	1,500	3,405
2020-07-13	3,545	3,555	3,535	3,535	1,600	3,535
2020-07-10	3,560	3,595	3,510	3,520	3,400	3,520
2020-07-09	3,610	3,630	3,525	3,605	5,800	3,605
2020-07-08	3,580	3,620	3,570	3,580	2,400	3,580
2020-07-07	3,610	3,610	3,540	3,550	3,500	3,550
2020-07-06	3,395	3,565	3,380	3,565	5,000	3,565
2020-07-03	3,385	3,445	3,345	3,400	7,900	3,400
2020-07-02	3,595	3,595	3,360	3,380	6,400	3,380
2020-07-01	3,635	3,635	3,470	3,535	5,200	3,535
2020-06-30	3,755	3,755	3,595	3,660	3,600	3,660
2020-06-29	3,765	3,765	3,635	3,665	3,200	3,665
2020-06-26	3,690	3,760	3,530	3,760	6,200	3,760
2020-06-25	3,590	3,660	3,590	3,620	1,900	3,620
2020-06-24	3,700	3,700	3,565	3,590	3,400	3,590
2020-06-23	3,765	3,765	3,615	3,690	12,700	3,690
2020-06-22	3,565	3,800	3,515	3,765	22,800	3,765
2020-06-19	3,545	3,575	3,430	3,495	6,100	3,495
2020-06-18	3,640	3,645	3,515	3,515	16,200	3,515
2020-06-17	3,570	3,605	3,490	3,600	7,300	3,600
2020-06-16	3,380	3,470	3,375	3,470	1,800	3,470
2020-06-15	3,215	3,445	3,215	3,320	9,300	3,320
2020-06-12	3,180	3,310	3,170	3,285	7,400	3,285
2020-06-11	3,550	3,565	3,350	3,420	5,300	3,420
2020-06-10	3,525	3,570	3,525	3,550	1,400	3,550
2020-06-09	3,585	3,595	3,520	3,525	5,300	3,525
2020-06-08	3,530	3,590	3,495	3,585	7,800	3,585
2020-06-05	3,525	3,635	3,500	3,530	6,500	3,530
2020-06-04	3,565	3,650	3,455	3,530	9,600	3,530
2020-06-03	3,755	3,785	3,565	3,590	14,800	3,590
2020-06-02	3,805	3,870	3,710	3,710	17,700	3,710
2020-06-01	3,680	3,860	3,680	3,770	15,100	3,770
2020-05-29	3,620	3,705	3,585	3,675	8,900	3,675
2020-05-28	3,680	3,700	3,560	3,575	9,000	3,575
2020-05-27	3,790	3,790	3,605	3,640	6,800	3,640
2020-05-26	3,700	3,825	3,640	3,790	13,700	3,790
2020-05-25	3,500	3,765	3,500	3,630	15,400	3,630
2020-05-22	3,565	3,565	3,440	3,500	6,700	3,500
2020-05-21	3,510	3,625	3,460	3,545	13,600	3,545
2020-05-20	3,580	3,580	3,445	3,515	10,900	3,515
2020-05-19	3,555	3,680	3,535	3,580	7,200	3,580
2020-05-18	3,555	3,620	3,460	3,535	14,300	3,535
2020-05-15	3,675	3,680	3,375	3,625	18,000	3,625
2020-05-14	3,980	3,980	3,550	3,675	43,900	3,675
2020-05-13	3,505	3,780	3,505	3,630	17,500	3,630
2020-05-12	3,355	3,670	3,355	3,635	12,900	3,635
2020-05-11	3,315	3,450	3,160	3,425	16,200	3,425
2020-05-08	3,050	3,210	3,050	3,140	14,900	3,140
2020-05-07	2,965	3,085	2,965	3,030	8,400	3,030
2020-05-01	2,905	2,945	2,890	2,915	10,900	2,915
2020-04-30	3,050	3,115	2,964	2,983	16,900	2,983
2020-04-28	3,090	3,090	2,979	3,010	7,100	3,010
2020-04-27	3,070	3,190	2,970	3,015	13,900	3,015
2020-04-24	3,180	3,440	2,922	2,950	47,500	2,950
2020-04-23	3,250	3,250	3,250	3,250	8,700	3,250
2020-04-22	2,819	2,819	2,663	2,750	1,900	2,750
2020-04-21	2,795	2,801	2,681	2,790	2,100	2,790
2020-04-20	2,848	2,848	2,801	2,824	2,900	2,824
2020-04-17	2,840	2,865	2,722	2,780	2,700	2,780
2020-04-16	2,800	2,830	2,800	2,827	1,100	2,827
2020-04-15	2,747	2,842	2,747	2,824	2,300	2,824
2020-04-14	2,650	2,890	2,650	2,797	9,200	2,797
2020-04-13	2,699	2,699	2,638	2,638	3,000	2,638
2020-04-10	2,675	2,678	2,637	2,678	2,000	2,678
2020-04-09	2,650	2,680	2,630	2,659	4,100	2,659
2020-04-08	2,651	2,652	2,575	2,630	4,500	2,630
2020-04-07	2,712	2,751	2,585	2,669	4,800	2,669
2020-04-06	2,463	2,679	2,440	2,602	6,000	2,602
2020-04-03	2,855	2,859	2,510	2,513	10,800	2,513
2020-04-02	2,859	3,055	2,652	2,805	18,700	2,805
2020-04-01	2,640	3,055	2,620	2,909	41,300	2,909
2020-03-31	2,451	2,599	2,451	2,555	10,500	2,555
2020-03-30	2,618	2,618	2,375	2,491	18,900	2,491
2020-03-27	2,140	2,247	2,103	2,188	4,100	2,188
2020-03-26	2,150	2,150	2,080	2,096	3,900	2,096
2020-03-25	2,222	2,355	2,135	2,173	6,200	2,173
2020-03-24	2,099	2,155	2,005	2,101	7,300	2,101
2020-03-23	1,937	1,973	1,866	1,964	4,600	1,964
2020-03-19	2,061	2,061	1,900	1,937	8,600	1,937
2020-03-18	2,195	2,251	2,027	2,027	6,200	2,027
2020-03-17	1,790	2,145	1,786	2,125	14,300	2,125
2020-03-16	1,928	2,056	1,848	1,893	9,900	1,893
2020-03-13	1,850	1,896	1,717	1,848	16,300	1,848
2020-03-12	2,025	2,092	1,880	2,009	15,600	2,009
2020-03-11	2,220	2,297	2,043	2,074	6,700	2,074
2020-03-10	1,951	2,220	1,852	2,170	10,900	2,170
2020-03-09	2,310	2,390	2,100	2,100	10,400	2,100
2020-03-06	2,499	2,499	2,350	2,450	8,300	2,450
2020-03-05	2,692	2,692	2,401	2,488	9,500	2,488
2020-03-04	2,501	2,650	2,489	2,581	7,000	2,581
2020-03-03	2,727	2,727	2,486	2,501	10,200	2,501
2020-03-02	2,480	2,600	2,308	2,590	20,800	2,590
2020-02-28	2,479	2,594	2,311	2,380	38,000	2,380
2020-02-27	2,942	2,942	2,722	2,729	11,000	2,729
2020-02-26	2,975	3,030	2,925	2,942	5,100	2,942
2020-02-25	3,025	3,140	2,952	3,045	8,300	3,045
2020-02-21	3,040	3,375	3,040	3,305	7,900	3,305
2020-02-20	3,085	3,250	3,085	3,110	3,200	3,110
2020-02-19	3,010	3,185	2,951	3,155	7,300	3,155
2020-02-18	3,040	3,120	2,872	3,005	11,000	3,005
2020-02-17	3,100	3,170	3,055	3,110	7,500	3,110
2020-02-14	3,170	3,280	3,160	3,170	5,500	3,170
2020-02-13	3,230	3,350	3,220	3,290	5,200	3,290
2020-02-12	3,115	3,285	3,020	3,275	14,500	3,275
2020-02-10	3,520	3,550	3,080	3,115	33,100	3,115
2020-02-07	3,530	3,640	3,440	3,590	11,700	3,590
2020-02-06	3,705	3,710	3,475	3,525	13,800	3,525
2020-02-05	3,560	3,615	3,420	3,615	19,800	3,615
2020-02-04	3,225	3,450	3,185	3,420	9,400	3,420
2020-02-03	3,070	3,265	3,065	3,170	9,100	3,170
2020-01-31	3,145	3,320	3,110	3,280	15,900	3,280
2020-01-30	3,195	3,220	3,010	3,050	19,200	3,050
2020-01-29	3,390	3,400	3,225	3,265	8,300	3,265
2020-01-28	3,170	3,415	3,170	3,345	18,600	3,345
2020-01-27	3,405	3,435	3,330	3,380	11,800	3,380
2020-01-24	3,535	3,550	3,440	3,495	14,700	3,495
2020-01-23	3,630	3,705	3,585	3,585	7,000	3,585
2020-01-22	3,585	3,750	3,585	3,630	11,900	3,630
2020-01-21	3,670	3,735	3,595	3,670	10,300	3,670
2020-01-20	3,560	3,740	3,560	3,695	13,100	3,695
2020-01-17	3,600	3,625	3,555	3,585	10,100	3,585
2020-01-16	3,605	3,715	3,590	3,625	12,600	3,625
2020-01-15	3,800	3,840	3,525	3,585	28,800	3,585
2020-01-14	3,950	4,030	3,710	3,760	28,400	3,760
2020-01-10	4,095	4,180	3,855	3,950	33,700	3,950
2020-01-09	3,840	4,140	3,840	4,095	44,000	4,095
2020-01-08	3,880	3,905	3,605	3,740	36,200	3,740
2020-01-07	4,070	4,150	3,835	3,920	44,000	3,920
2020-01-06	4,250	4,350	4,000	4,010	33,000	4,010

分割・併合履歴： [2018-09-26]1株→0.1株