1. HOME >
  2. 株価時系列 >
  3. 6822 >
  4. 2020年

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
2020-12-302,6122,7482,6122,7489002,748
2020-12-292,6002,6582,6002,6588002,658
2020-12-282,6582,6582,5542,6109002,610
2020-12-252,6202,6302,5522,5583,1002,558
2020-12-242,6472,6472,5882,6301,8002,630
2020-12-232,6802,6802,6232,6231,0002,623
2020-12-222,7002,7002,6232,6851,3002,685
2020-12-212,7012,7022,7012,7019002,701
2020-12-182,7352,7382,7292,7351,4002,735
2020-12-172,7342,7622,7002,7352,5002,735
2020-12-162,8212,8302,7642,7845,5002,784
2020-12-152,6582,8772,6492,7217,4002,721
2020-12-142,5892,6262,5892,6267002,626
2020-12-112,5692,5852,5402,5857002,585
2020-12-102,5602,5882,5382,5691,5002,569
2020-12-092,5502,5502,5372,5374002,537
2020-12-082,5692,5692,5192,5508002,550
2020-12-072,6122,6122,5752,5756002,575
2020-12-042,5792,6492,5352,6011,5002,601
2020-12-032,6502,6502,5802,5801,0002,580
2020-12-022,6062,6062,6002,6008002,600
2020-12-012,6402,6402,5832,5951,4002,595
2020-11-302,6432,6432,6432,6431002,643
2020-11-272,6292,6292,6152,6158002,615
2020-11-262,6002,6152,6002,6157002,615
2020-11-252,6172,6172,5992,6001,1002,600
2020-11-242,5422,5972,5322,5681,5002,568
2020-11-202,5012,5552,4932,5251,0002,525
2020-11-192,5242,5552,5092,5092,3002,509
2020-11-182,5552,5552,5332,5333002,533
2020-11-172,5452,5502,5352,5507002,550
2020-11-162,5232,5572,5232,5381,8002,538
2020-11-132,5502,5502,5172,5225002,522
2020-11-122,5582,5882,5502,5508002,550
2020-11-112,5252,5582,5252,5521,3002,552
2020-11-102,5572,5582,5262,5271,6002,527
2020-11-092,5562,5642,5562,5561,1002,556
2020-11-062,5852,6022,5682,5941,0002,594
2020-11-052,5892,5932,5892,5901,1002,590
2020-11-042,5752,6202,5292,5682,0002,568
2020-11-022,6102,6102,5282,5281,4002,528
2020-10-302,6552,6622,5102,6507,3002,650
2020-10-292,6382,7102,6122,6908,1002,690
2020-10-282,8402,8782,8152,8382,0002,838
2020-10-272,8132,8582,8072,8401,5002,840
2020-10-262,8302,8622,8172,8628002,862
2020-10-232,7902,8302,7762,8301,7002,830
2020-10-222,8502,8832,8022,8403,0002,840
2020-10-212,8092,8502,8092,8501,4002,850
2020-10-202,7602,8622,7582,8594,8002,859
2020-10-192,7682,7902,7232,7902,9002,790
2020-10-162,7862,7862,7362,7421,0002,742
2020-10-152,7722,7812,7682,7741,7002,774
2020-10-142,8002,8022,7722,7961,7002,796
2020-10-132,7942,8062,7612,8011,4002,801
2020-10-122,7922,8102,7882,7932,7002,793
2020-10-092,7902,8212,7892,7923,6002,792
2020-10-082,8142,8162,7752,7853,0002,785
2020-10-072,8402,8402,8012,8251,1002,825
2020-10-062,8602,8602,7742,8571,6002,857
2020-10-052,8812,8992,8582,8651,4002,865
2020-10-022,9362,9362,8812,8819002,881
2020-09-302,9242,9242,8882,8889002,888
2020-09-292,9102,9202,9062,9069002,906
2020-09-282,9152,9362,9002,9011,1002,901
2020-09-252,9702,9702,8702,8921,7002,892
2020-09-242,9502,9502,8802,8992,4002,899
2020-09-232,9412,9592,8832,9292,8002,929
2020-09-182,9072,9072,8552,8911,8002,891
2020-09-172,8902,8902,8602,8606002,860
2020-09-162,8632,9502,8562,9401,2002,940
2020-09-152,9292,9342,8592,8951,5002,895
2020-09-142,9452,9452,9452,9452002,945
2020-09-112,8432,8652,8222,8551,5002,855
2020-09-102,8282,9112,8062,8434,7002,843
2020-09-092,9002,9002,8282,8288002,828
2020-09-082,8172,8942,7742,8863,3002,886
2020-09-072,7782,8702,7582,8673,0002,867
2020-09-042,9232,9232,8202,8202,1002,820
2020-09-032,8852,9162,8732,8731,3002,873
2020-09-022,9042,9212,8802,8862,2002,886
2020-09-012,9242,9242,9242,9241002,924
2020-08-312,9072,9252,8612,9253,5002,925
2020-08-282,9102,9302,8532,9093,9002,909
2020-08-272,9102,9122,8802,9001,6002,900
2020-08-262,9132,9132,8952,9057002,905
2020-08-252,8832,9822,8832,9282,3002,928
2020-08-242,9792,9792,8722,9322,0002,932
2020-08-212,9302,9302,9072,9208002,920
2020-08-202,9902,9902,9302,9308002,930
2020-08-193,0103,0503,0003,0002,3003,000
2020-08-183,0203,0653,0103,0101,1003,010
2020-08-173,0403,0403,0103,0207003,020
2020-08-143,0303,0703,0303,0708003,070
2020-08-132,9853,0602,9853,0451,7003,045
2020-08-122,9302,9752,9032,9751,1002,975
2020-08-112,9562,9942,9302,9301,9002,930
2020-08-072,9912,9952,9602,9631,5002,963
2020-08-062,9493,0102,9492,9911,4002,991
2020-08-052,8762,9822,8622,9653,3002,965
2020-08-042,9502,9502,8802,8911,3002,891
2020-08-033,0053,0102,8562,90010,1002,900
2020-07-313,0603,0602,8503,00514,3003,005
2020-07-303,1953,2403,0203,10026,5003,100
2020-07-293,7153,7903,5803,6757,8003,675
2020-07-283,6353,7553,6353,7054,1003,705
2020-07-273,5103,6103,5103,6003,0003,600
2020-07-223,5203,5653,5203,5652,0003,565
2020-07-213,4403,5203,4403,5201,3003,520
2020-07-203,5453,5453,4003,4401,0003,440
2020-07-173,4803,4803,4053,4101,0003,410
2020-07-163,4753,4753,4203,4607003,460
2020-07-153,4553,4803,4503,4801,5003,480
2020-07-143,5003,5603,4053,4051,5003,405
2020-07-133,5453,5553,5353,5351,6003,535
2020-07-103,5603,5953,5103,5203,4003,520
2020-07-093,6103,6303,5253,6055,8003,605
2020-07-083,5803,6203,5703,5802,4003,580
2020-07-073,6103,6103,5403,5503,5003,550
2020-07-063,3953,5653,3803,5655,0003,565
2020-07-033,3853,4453,3453,4007,9003,400
2020-07-023,5953,5953,3603,3806,4003,380
2020-07-013,6353,6353,4703,5355,2003,535
2020-06-303,7553,7553,5953,6603,6003,660
2020-06-293,7653,7653,6353,6653,2003,665
2020-06-263,6903,7603,5303,7606,2003,760
2020-06-253,5903,6603,5903,6201,9003,620
2020-06-243,7003,7003,5653,5903,4003,590
2020-06-233,7653,7653,6153,69012,7003,690
2020-06-223,5653,8003,5153,76522,8003,765
2020-06-193,5453,5753,4303,4956,1003,495
2020-06-183,6403,6453,5153,51516,2003,515
2020-06-173,5703,6053,4903,6007,3003,600
2020-06-163,3803,4703,3753,4701,8003,470
2020-06-153,2153,4453,2153,3209,3003,320
2020-06-123,1803,3103,1703,2857,4003,285
2020-06-113,5503,5653,3503,4205,3003,420
2020-06-103,5253,5703,5253,5501,4003,550
2020-06-093,5853,5953,5203,5255,3003,525
2020-06-083,5303,5903,4953,5857,8003,585
2020-06-053,5253,6353,5003,5306,5003,530
2020-06-043,5653,6503,4553,5309,6003,530
2020-06-033,7553,7853,5653,59014,8003,590
2020-06-023,8053,8703,7103,71017,7003,710
2020-06-013,6803,8603,6803,77015,1003,770
2020-05-293,6203,7053,5853,6758,9003,675
2020-05-283,6803,7003,5603,5759,0003,575
2020-05-273,7903,7903,6053,6406,8003,640
2020-05-263,7003,8253,6403,79013,7003,790
2020-05-253,5003,7653,5003,63015,4003,630
2020-05-223,5653,5653,4403,5006,7003,500
2020-05-213,5103,6253,4603,54513,6003,545
2020-05-203,5803,5803,4453,51510,9003,515
2020-05-193,5553,6803,5353,5807,2003,580
2020-05-183,5553,6203,4603,53514,3003,535
2020-05-153,6753,6803,3753,62518,0003,625
2020-05-143,9803,9803,5503,67543,9003,675
2020-05-133,5053,7803,5053,63017,5003,630
2020-05-123,3553,6703,3553,63512,9003,635
2020-05-113,3153,4503,1603,42516,2003,425
2020-05-083,0503,2103,0503,14014,9003,140
2020-05-072,9653,0852,9653,0308,4003,030
2020-05-012,9052,9452,8902,91510,9002,915
2020-04-303,0503,1152,9642,98316,9002,983
2020-04-283,0903,0902,9793,0107,1003,010
2020-04-273,0703,1902,9703,01513,9003,015
2020-04-243,1803,4402,9222,95047,5002,950
2020-04-233,2503,2503,2503,2508,7003,250
2020-04-222,8192,8192,6632,7501,9002,750
2020-04-212,7952,8012,6812,7902,1002,790
2020-04-202,8482,8482,8012,8242,9002,824
2020-04-172,8402,8652,7222,7802,7002,780
2020-04-162,8002,8302,8002,8271,1002,827
2020-04-152,7472,8422,7472,8242,3002,824
2020-04-142,6502,8902,6502,7979,2002,797
2020-04-132,6992,6992,6382,6383,0002,638
2020-04-102,6752,6782,6372,6782,0002,678
2020-04-092,6502,6802,6302,6594,1002,659
2020-04-082,6512,6522,5752,6304,5002,630
2020-04-072,7122,7512,5852,6694,8002,669
2020-04-062,4632,6792,4402,6026,0002,602
2020-04-032,8552,8592,5102,51310,8002,513
2020-04-022,8593,0552,6522,80518,7002,805
2020-04-012,6403,0552,6202,90941,3002,909
2020-03-312,4512,5992,4512,55510,5002,555
2020-03-302,6182,6182,3752,49118,9002,491
2020-03-272,1402,2472,1032,1884,1002,188
2020-03-262,1502,1502,0802,0963,9002,096
2020-03-252,2222,3552,1352,1736,2002,173
2020-03-242,0992,1552,0052,1017,3002,101
2020-03-231,9371,9731,8661,9644,6001,964
2020-03-192,0612,0611,9001,9378,6001,937
2020-03-182,1952,2512,0272,0276,2002,027
2020-03-171,7902,1451,7862,12514,3002,125
2020-03-161,9282,0561,8481,8939,9001,893
2020-03-131,8501,8961,7171,84816,3001,848
2020-03-122,0252,0921,8802,00915,6002,009
2020-03-112,2202,2972,0432,0746,7002,074
2020-03-101,9512,2201,8522,17010,9002,170
2020-03-092,3102,3902,1002,10010,4002,100
2020-03-062,4992,4992,3502,4508,3002,450
2020-03-052,6922,6922,4012,4889,5002,488
2020-03-042,5012,6502,4892,5817,0002,581
2020-03-032,7272,7272,4862,50110,2002,501
2020-03-022,4802,6002,3082,59020,8002,590
2020-02-282,4792,5942,3112,38038,0002,380
2020-02-272,9422,9422,7222,72911,0002,729
2020-02-262,9753,0302,9252,9425,1002,942
2020-02-253,0253,1402,9523,0458,3003,045
2020-02-213,0403,3753,0403,3057,9003,305
2020-02-203,0853,2503,0853,1103,2003,110
2020-02-193,0103,1852,9513,1557,3003,155
2020-02-183,0403,1202,8723,00511,0003,005
2020-02-173,1003,1703,0553,1107,5003,110
2020-02-143,1703,2803,1603,1705,5003,170
2020-02-133,2303,3503,2203,2905,2003,290
2020-02-123,1153,2853,0203,27514,5003,275
2020-02-103,5203,5503,0803,11533,1003,115
2020-02-073,5303,6403,4403,59011,7003,590
2020-02-063,7053,7103,4753,52513,8003,525
2020-02-053,5603,6153,4203,61519,8003,615
2020-02-043,2253,4503,1853,4209,4003,420
2020-02-033,0703,2653,0653,1709,1003,170
2020-01-313,1453,3203,1103,28015,9003,280
2020-01-303,1953,2203,0103,05019,2003,050
2020-01-293,3903,4003,2253,2658,3003,265
2020-01-283,1703,4153,1703,34518,6003,345
2020-01-273,4053,4353,3303,38011,8003,380
2020-01-243,5353,5503,4403,49514,7003,495
2020-01-233,6303,7053,5853,5857,0003,585
2020-01-223,5853,7503,5853,63011,9003,630
2020-01-213,6703,7353,5953,67010,3003,670
2020-01-203,5603,7403,5603,69513,1003,695
2020-01-173,6003,6253,5553,58510,1003,585
2020-01-163,6053,7153,5903,62512,6003,625
2020-01-153,8003,8403,5253,58528,8003,585
2020-01-143,9504,0303,7103,76028,4003,760
2020-01-104,0954,1803,8553,95033,7003,950
2020-01-093,8404,1403,8404,09544,0004,095
2020-01-083,8803,9053,6053,74036,2003,740
2020-01-074,0704,1503,8353,92044,0003,920
2020-01-064,2504,3504,0004,01033,0004,010

分割・併合履歴 ： [2018-09-26]1株→0.1株