6822 大井電気(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,262	2,361	2,255	2,350	4,000	2,350
2021-12-29	2,374	2,375	2,362	2,362	900	2,362
2021-12-28	2,382	2,388	2,334	2,374	1,300	2,374
2021-12-27	2,310	2,392	2,262	2,385	2,800	2,385
2021-12-24	2,337	2,337	2,300	2,328	1,000	2,328
2021-12-23	2,305	2,328	2,280	2,328	3,600	2,328
2021-12-22	2,329	2,334	2,237	2,320	3,400	2,320
2021-12-21	2,298	2,360	2,258	2,339	3,300	2,339
2021-12-20	2,268	2,339	2,268	2,321	900	2,321
2021-12-17	2,228	2,369	2,228	2,355	3,500	2,355
2021-12-16	2,245	2,270	2,245	2,263	2,000	2,263
2021-12-15	2,275	2,345	2,275	2,345	1,000	2,345
2021-12-14	2,329	2,329	2,276	2,276	300	2,276
2021-12-13	2,309	2,415	2,277	2,366	2,800	2,366
2021-12-10	2,340	2,340	2,330	2,330	1,400	2,330
2021-12-09	2,370	2,370	2,290	2,290	1,000	2,290
2021-12-08	2,330	2,345	2,299	2,341	1,300	2,341
2021-12-07	2,381	2,382	2,341	2,347	700	2,347
2021-12-06	2,373	2,400	2,275	2,400	800	2,400
2021-12-03	2,248	2,478	2,248	2,356	3,600	2,356
2021-12-02	2,257	2,257	2,248	2,248	800	2,248
2021-12-01	2,440	2,440	2,287	2,307	3,100	2,307
2021-11-30	2,188	2,474	2,188	2,440	12,100	2,440
2021-11-29	2,165	2,222	2,127	2,200	3,200	2,200
2021-11-26	2,162	2,175	2,083	2,172	1,900	2,172
2021-11-25	2,086	2,180	2,052	2,180	4,500	2,180
2021-11-24	2,094	2,094	2,052	2,069	900	2,069
2021-11-22	2,045	2,095	2,020	2,095	4,900	2,095
2021-11-19	2,076	2,090	2,046	2,068	2,500	2,068
2021-11-18	2,099	2,099	2,042	2,095	3,700	2,095
2021-11-17	2,129	2,129	2,089	2,099	1,100	2,099
2021-11-16	2,101	2,150	2,081	2,137	1,600	2,137
2021-11-15	2,074	2,180	2,069	2,101	1,900	2,101
2021-11-12	2,089	2,105	2,088	2,095	1,000	2,095
2021-11-11	2,147	2,147	2,089	2,089	3,800	2,089
2021-11-10	2,181	2,198	2,127	2,155	1,500	2,155
2021-11-09	2,191	2,220	2,100	2,178	4,000	2,178
2021-11-08	2,200	2,209	2,200	2,209	200	2,209
2021-11-05	2,155	2,209	2,154	2,188	1,600	2,188
2021-11-04	2,200	2,200	2,124	2,155	2,600	2,155
2021-11-02	2,208	2,210	2,208	2,210	400	2,210
2021-11-01	2,238	2,238	2,167	2,205	3,100	2,205
2021-10-29	2,214	2,298	2,100	2,238	7,100	2,238
2021-10-28	2,200	2,300	2,199	2,215	10,900	2,215
2021-10-27	2,445	2,445	2,424	2,424	1,100	2,424
2021-10-26	2,420	2,445	2,400	2,445	1,100	2,445
2021-10-25	2,410	2,410	2,410	2,410	200	2,410
2021-10-22	2,423	2,423	2,384	2,410	700	2,410
2021-10-21	2,390	2,423	2,390	2,423	300	2,423
2021-10-20	2,400	2,410	2,400	2,403	600	2,403
2021-10-19	2,415	2,445	2,415	2,445	1,000	2,445
2021-10-18	2,473	2,473	2,430	2,453	600	2,453
2021-10-15	2,400	2,465	2,378	2,450	4,200	2,450
2021-10-14	-	-	-	2,487	-	2,487
2021-10-13	2,445	2,487	2,445	2,487	600	2,487
2021-10-12	2,427	2,455	2,420	2,421	1,300	2,421
2021-10-11	2,474	2,475	2,431	2,444	1,300	2,444
2021-10-08	2,512	2,512	2,475	2,475	400	2,475
2021-10-07	2,516	2,516	2,452	2,491	1,300	2,491
2021-10-06	2,420	2,582	2,420	2,517	4,900	2,517
2021-10-05	2,387	2,450	2,381	2,420	900	2,420
2021-10-04	-	-	-	2,421	-	2,421
2021-10-01	2,461	2,461	2,421	2,421	600	2,421
2021-09-30	2,258	2,474	2,258	2,474	6,700	2,474
2021-09-29	-	-	-	2,358	-	2,358
2021-09-28	2,318	2,358	2,297	2,358	4,000	2,358
2021-09-27	2,296	2,350	2,287	2,318	3,200	2,318
2021-09-24	2,397	2,397	2,366	2,386	300	2,386
2021-09-22	2,406	2,406	2,355	2,355	2,200	2,355
2021-09-21	2,379	2,379	2,356	2,356	900	2,356
2021-09-17	2,378	2,410	2,375	2,410	1,600	2,410
2021-09-16	2,400	2,400	2,400	2,400	100	2,400
2021-09-15	2,424	2,424	2,399	2,417	900	2,417
2021-09-14	2,424	2,424	2,424	2,424	100	2,424
2021-09-13	2,455	2,455	2,394	2,420	1,100	2,420
2021-09-10	2,398	2,398	2,398	2,398	200	2,398
2021-09-09	2,392	2,392	2,385	2,392	1,500	2,392
2021-09-08	2,400	2,400	2,392	2,392	600	2,392
2021-09-07	2,474	2,474	2,378	2,395	700	2,395
2021-09-06	-	-	-	2,461	-	2,461
2021-09-03	2,461	2,461	2,461	2,461	100	2,461
2021-09-02	2,452	2,452	2,444	2,444	400	2,444
2021-09-01	2,457	2,457	2,448	2,452	1,200	2,452
2021-08-31	2,444	2,480	2,444	2,480	400	2,480
2021-08-30	2,472	2,472	2,418	2,418	500	2,418
2021-08-27	2,479	2,480	2,479	2,480	700	2,480
2021-08-26	2,396	2,500	2,395	2,434	1,700	2,434
2021-08-25	2,405	2,405	2,396	2,396	200	2,396
2021-08-24	2,408	2,408	2,315	2,355	600	2,355
2021-08-23	2,262	2,362	2,262	2,362	900	2,362
2021-08-20	2,290	2,290	2,280	2,280	700	2,280
2021-08-19	2,296	2,296	2,296	2,296	100	2,296
2021-08-18	2,290	2,291	2,290	2,291	300	2,291
2021-08-17	2,297	2,329	2,286	2,329	1,300	2,329
2021-08-16	2,326	2,333	2,300	2,300	2,500	2,300
2021-08-13	2,341	2,360	2,340	2,354	600	2,354
2021-08-12	2,395	2,395	2,369	2,370	1,300	2,370
2021-08-11	2,355	2,355	2,325	2,345	2,000	2,345
2021-08-10	2,355	2,355	2,350	2,350	500	2,350
2021-08-06	2,380	2,380	2,350	2,355	1,000	2,355
2021-08-05	2,400	2,400	2,386	2,386	1,000	2,386
2021-08-04	2,420	2,420	2,400	2,400	900	2,400
2021-08-03	2,406	2,416	2,400	2,406	1,400	2,406
2021-08-02	2,407	2,416	2,400	2,411	1,900	2,411
2021-07-30	2,427	2,449	2,420	2,449	1,400	2,449
2021-07-29	2,444	2,506	2,444	2,465	1,600	2,465
2021-07-28	2,495	2,510	2,467	2,467	1,400	2,467
2021-07-27	2,485	2,490	2,471	2,489	2,200	2,489
2021-07-26	2,500	2,500	2,467	2,478	2,000	2,478
2021-07-21	2,543	2,543	2,491	2,491	1,000	2,491
2021-07-20	2,505	2,505	2,477	2,493	2,600	2,493
2021-07-19	2,516	2,521	2,510	2,517	600	2,517
2021-07-16	2,550	2,550	2,550	2,550	500	2,550
2021-07-15	2,549	2,549	2,549	2,549	100	2,549
2021-07-14	2,519	2,555	2,519	2,549	2,400	2,549
2021-07-13	2,545	2,550	2,522	2,550	1,200	2,550
2021-07-12	2,531	2,540	2,531	2,540	700	2,540
2021-07-09	2,537	2,537	2,500	2,531	1,300	2,531
2021-07-08	2,535	2,539	2,535	2,539	700	2,539
2021-07-07	2,561	2,561	2,551	2,551	600	2,551
2021-07-06	2,570	2,588	2,561	2,561	1,800	2,561
2021-07-05	2,555	2,583	2,555	2,583	500	2,583
2021-07-02	2,585	2,585	2,579	2,585	800	2,585
2021-07-01	-	-	-	2,578	-	2,578
2021-06-30	2,580	2,610	2,561	2,578	1,000	2,578
2021-06-29	2,584	2,584	2,580	2,580	500	2,580
2021-06-28	2,576	2,582	2,521	2,574	3,100	2,574
2021-06-25	2,650	2,650	2,565	2,565	1,300	2,565
2021-06-24	2,567	2,604	2,567	2,603	600	2,603
2021-06-23	2,610	2,610	2,585	2,585	200	2,585
2021-06-22	2,556	2,588	2,556	2,578	500	2,578
2021-06-21	2,570	2,570	2,546	2,546	500	2,546
2021-06-18	2,612	2,615	2,585	2,585	1,500	2,585
2021-06-17	2,590	2,591	2,587	2,587	1,100	2,587
2021-06-16	2,603	2,603	2,595	2,595	200	2,595
2021-06-15	2,595	2,595	2,595	2,595	100	2,595
2021-06-14	2,596	2,598	2,594	2,598	400	2,598
2021-06-11	2,593	2,593	2,593	2,593	100	2,593
2021-06-10	2,598	2,600	2,594	2,594	600	2,594
2021-06-09	-	-	-	2,568	-	2,568
2021-06-08	2,566	2,568	2,566	2,568	200	2,568
2021-06-07	2,562	2,562	2,562	2,562	100	2,562
2021-06-04	2,547	2,567	2,540	2,545	1,700	2,545
2021-06-03	2,550	2,550	2,545	2,546	400	2,546
2021-06-02	2,585	2,585	2,541	2,545	500	2,545
2021-06-01	2,584	2,584	2,584	2,584	200	2,584
2021-05-31	2,623	2,623	2,623	2,623	100	2,623
2021-05-28	2,571	2,610	2,571	2,600	1,700	2,600
2021-05-27	2,590	2,604	2,579	2,604	1,000	2,604
2021-05-26	2,600	2,600	2,562	2,583	1,000	2,583
2021-05-25	2,544	2,580	2,544	2,580	1,300	2,580
2021-05-24	2,610	2,610	2,529	2,529	3,300	2,529
2021-05-21	2,582	2,582	2,529	2,560	1,900	2,560
2021-05-20	2,511	2,551	2,511	2,532	800	2,532
2021-05-19	2,541	2,541	2,505	2,510	1,300	2,510
2021-05-18	2,520	2,540	2,520	2,539	800	2,539
2021-05-17	2,597	2,597	2,540	2,541	2,600	2,541
2021-05-14	2,640	2,643	2,584	2,584	4,300	2,584
2021-05-13	2,699	2,710	2,622	2,640	9,700	2,640
2021-05-12	2,641	2,680	2,635	2,678	3,500	2,678
2021-05-11	2,640	2,641	2,600	2,641	2,600	2,641
2021-05-10	2,641	2,669	2,636	2,645	2,900	2,645
2021-05-07	2,615	2,627	2,607	2,627	700	2,627
2021-05-06	2,600	2,635	2,591	2,612	6,100	2,612
2021-04-30	2,618	2,626	2,597	2,607	2,900	2,607
2021-04-28	2,597	2,618	2,597	2,618	600	2,618
2021-04-27	2,600	2,613	2,597	2,597	1,400	2,597
2021-04-26	2,601	2,630	2,590	2,600	1,400	2,600
2021-04-23	2,655	2,655	2,599	2,600	3,000	2,600
2021-04-22	2,645	2,655	2,621	2,647	7,300	2,647
2021-04-21	2,589	2,589	2,570	2,571	700	2,571
2021-04-20	2,590	2,601	2,588	2,601	600	2,601
2021-04-19	2,597	2,609	2,585	2,588	2,400	2,588
2021-04-16	2,584	2,609	2,577	2,591	4,600	2,591
2021-04-15	2,600	2,600	2,561	2,580	1,600	2,580
2021-04-14	2,583	2,590	2,578	2,578	500	2,578
2021-04-13	2,580	2,600	2,580	2,590	2,200	2,590
2021-04-12	2,590	2,590	2,580	2,580	600	2,580
2021-04-09	2,581	2,600	2,580	2,590	2,700	2,590
2021-04-08	2,593	2,602	2,580	2,581	3,900	2,581
2021-04-07	2,596	2,610	2,596	2,608	900	2,608
2021-04-06	2,628	2,650	2,590	2,609	3,800	2,609
2021-04-05	2,645	2,669	2,626	2,626	2,900	2,626
2021-04-02	2,623	2,750	2,610	2,646	6,600	2,646
2021-04-01	2,622	2,622	2,572	2,582	2,300	2,582
2021-03-31	2,601	2,639	2,600	2,630	3,500	2,630
2021-03-30	2,620	2,620	2,610	2,610	700	2,610
2021-03-29	2,598	2,629	2,582	2,629	2,200	2,629
2021-03-26	2,589	2,605	2,558	2,598	14,400	2,598
2021-03-25	2,610	2,610	2,598	2,605	2,200	2,605
2021-03-24	2,637	2,637	2,609	2,610	1,400	2,610
2021-03-23	2,674	2,674	2,633	2,640	1,500	2,640
2021-03-22	2,650	2,675	2,628	2,675	1,600	2,675
2021-03-19	2,622	2,677	2,622	2,675	1,400	2,675
2021-03-18	2,640	2,665	2,634	2,634	1,200	2,634
2021-03-17	2,638	2,640	2,623	2,640	2,600	2,640
2021-03-16	2,637	2,680	2,630	2,638	2,700	2,638
2021-03-15	2,610	2,615	2,601	2,615	600	2,615
2021-03-12	2,610	2,621	2,600	2,610	3,200	2,610
2021-03-11	2,621	2,621	2,621	2,621	100	2,621
2021-03-10	2,630	2,630	2,611	2,614	1,600	2,614
2021-03-09	2,628	2,655	2,628	2,630	2,000	2,630
2021-03-08	2,637	2,678	2,637	2,678	1,000	2,678
2021-03-05	2,644	2,659	2,609	2,611	2,000	2,611
2021-03-04	2,663	2,680	2,604	2,644	1,400	2,644
2021-03-03	2,638	2,667	2,637	2,667	700	2,667
2021-03-02	2,658	2,660	2,621	2,628	1,900	2,628
2021-03-01	2,662	2,662	2,647	2,650	900	2,650
2021-02-26	2,650	2,700	2,605	2,700	2,100	2,700
2021-02-25	2,660	2,709	2,660	2,700	900	2,700
2021-02-24	2,669	2,669	2,640	2,655	1,300	2,655
2021-02-22	2,668	2,680	2,668	2,671	700	2,671
2021-02-19	2,668	2,668	2,668	2,668	100	2,668
2021-02-18	2,667	2,699	2,667	2,699	200	2,699
2021-02-17	2,700	2,700	2,700	2,700	200	2,700
2021-02-16	2,700	2,719	2,680	2,719	3,200	2,719
2021-02-15	2,700	2,725	2,690	2,700	800	2,700
2021-02-12	2,700	2,700	2,688	2,700	1,300	2,700
2021-02-10	2,689	2,700	2,686	2,694	1,500	2,694
2021-02-09	2,670	2,738	2,670	2,680	1,800	2,680
2021-02-08	2,660	2,660	2,628	2,660	5,100	2,660
2021-02-05	2,780	2,789	2,747	2,780	1,800	2,780
2021-02-04	-	-	-	2,760	-	2,760
2021-02-03	2,789	2,789	2,733	2,760	800	2,760
2021-02-02	2,740	2,759	2,740	2,757	300	2,757
2021-02-01	2,700	2,700	2,700	2,700	100	2,700
2021-01-29	2,681	2,719	2,681	2,719	1,400	2,719
2021-01-28	2,710	2,770	2,710	2,718	1,000	2,718
2021-01-27	2,780	2,780	2,777	2,777	800	2,777
2021-01-26	2,778	2,790	2,778	2,780	800	2,780
2021-01-25	2,774	2,788	2,774	2,777	500	2,777
2021-01-22	2,774	2,774	2,733	2,733	700	2,733
2021-01-21	2,715	2,748	2,713	2,748	600	2,748
2021-01-20	2,737	2,737	2,652	2,709	1,100	2,709
2021-01-19	2,669	2,710	2,667	2,710	500	2,710
2021-01-18	2,700	2,700	2,642	2,670	800	2,670
2021-01-15	2,709	2,710	2,700	2,700	600	2,700
2021-01-14	2,717	2,717	2,690	2,690	800	2,690
2021-01-13	2,747	2,747	2,700	2,700	1,200	2,700
2021-01-12	2,685	2,706	2,685	2,706	400	2,706
2021-01-08	2,642	2,686	2,642	2,686	200	2,686
2021-01-07	2,643	2,681	2,643	2,661	1,000	2,661
2021-01-06	2,689	2,689	2,642	2,642	1,300	2,642
2021-01-05	2,650	2,747	2,617	2,696	800	2,696
2021-01-04	2,705	2,710	2,654	2,667	1,000	2,667

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30