6822 大井電気(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,303	2,410	2,303	2,410	1,700	2,410
2022-12-29	-	-	-	2,303	-	2,303
2022-12-28	2,303	2,303	2,220	2,303	1,200	2,303
2022-12-27	2,353	2,353	2,303	2,303	900	2,303
2022-12-26	2,354	2,354	2,214	2,338	1,300	2,338
2022-12-23	2,354	2,354	2,354	2,354	100	2,354
2022-12-22	2,361	2,361	2,311	2,337	400	2,337
2022-12-21	-	-	-	2,334	-	2,334
2022-12-20	2,320	2,334	2,300	2,334	1,300	2,334
2022-12-19	2,317	2,320	2,316	2,320	300	2,320
2022-12-16	-	-	-	2,363	-	2,363
2022-12-15	2,330	2,363	2,329	2,363	500	2,363
2022-12-14	-	-	-	2,357	-	2,357
2022-12-13	2,340	2,357	2,335	2,357	1,300	2,357
2022-12-12	2,340	2,340	2,340	2,340	1,000	2,340
2022-12-09	2,371	2,374	2,345	2,349	800	2,349
2022-12-08	2,345	2,374	2,345	2,374	200	2,374
2022-12-07	-	-	-	2,393	-	2,393
2022-12-06	2,300	2,393	2,300	2,393	300	2,393
2022-12-05	2,333	2,333	2,333	2,333	200	2,333
2022-12-02	-	-	-	2,383	-	2,383
2022-12-01	2,383	2,383	2,383	2,383	100	2,383
2022-11-30	2,399	2,419	2,399	2,414	1,000	2,414
2022-11-29	2,385	2,392	2,385	2,388	400	2,388
2022-11-28	2,384	2,384	2,384	2,384	100	2,384
2022-11-25	2,384	2,384	2,384	2,384	400	2,384
2022-11-24	2,386	2,386	2,384	2,384	300	2,384
2022-11-22	2,374	2,374	2,325	2,344	800	2,344
2022-11-21	2,355	2,404	2,354	2,354	1,400	2,354
2022-11-18	-	-	-	2,404	-	2,404
2022-11-17	-	-	-	2,404	-	2,404
2022-11-16	-	-	-	2,404	-	2,404
2022-11-15	-	-	-	2,404	-	2,404
2022-11-14	2,419	2,419	2,402	2,404	700	2,404
2022-11-11	2,470	2,470	2,454	2,454	600	2,454
2022-11-10	2,440	2,455	2,428	2,455	600	2,455
2022-11-09	2,458	2,458	2,453	2,453	200	2,453
2022-11-08	-	-	-	2,477	-	2,477
2022-11-07	-	-	-	2,477	-	2,477
2022-11-04	2,466	2,477	2,466	2,477	300	2,477
2022-11-02	-	-	-	2,511	-	2,511
2022-11-01	2,499	2,548	2,499	2,511	400	2,511
2022-10-31	2,474	2,576	2,474	2,549	3,100	2,549
2022-10-28	-	-	-	2,493	-	2,493
2022-10-27	2,493	2,493	2,477	2,493	400	2,493
2022-10-26	2,507	2,507	2,474	2,474	200	2,474
2022-10-25	2,490	2,490	2,454	2,486	1,400	2,486
2022-10-24	2,572	2,572	2,522	2,522	600	2,522
2022-10-21	2,589	2,589	2,572	2,572	700	2,572
2022-10-20	-	-	-	2,608	-	2,608
2022-10-19	2,649	2,649	2,608	2,608	500	2,608
2022-10-18	2,661	2,698	2,649	2,698	1,400	2,698
2022-10-17	2,622	2,622	2,622	2,622	400	2,622
2022-10-14	2,550	2,614	2,550	2,614	600	2,614
2022-10-13	2,577	2,594	2,549	2,594	1,500	2,594
2022-10-12	2,580	2,580	2,577	2,577	300	2,577
2022-10-11	2,587	2,600	2,570	2,599	500	2,599
2022-10-07	-	-	-	2,635	-	2,635
2022-10-06	2,561	2,635	2,550	2,635	1,500	2,635
2022-10-05	2,570	2,570	2,570	2,570	100	2,570
2022-10-04	2,629	2,629	2,570	2,609	500	2,609
2022-10-03	-	-	-	2,679	-	2,679
2022-09-30	2,570	2,679	2,570	2,679	2,300	2,679
2022-09-29	-	-	-	2,620	-	2,620
2022-09-28	2,585	2,620	2,585	2,620	600	2,620
2022-09-27	2,571	2,635	2,571	2,610	2,000	2,610
2022-09-26	2,577	2,593	2,577	2,585	600	2,585
2022-09-22	2,614	2,614	2,583	2,607	300	2,607
2022-09-21	2,630	2,658	2,599	2,623	2,200	2,623
2022-09-20	2,580	2,599	2,580	2,599	200	2,599
2022-09-16	2,607	2,607	2,575	2,600	2,300	2,600
2022-09-15	2,563	2,590	2,563	2,577	1,900	2,577
2022-09-14	2,579	2,579	2,557	2,557	300	2,557
2022-09-13	-	-	-	2,629	-	2,629
2022-09-12	2,539	2,629	2,539	2,629	1,900	2,629
2022-09-09	2,548	2,548	2,544	2,544	300	2,544
2022-09-08	2,550	2,590	2,543	2,570	3,500	2,570
2022-09-07	2,549	2,549	2,549	2,549	100	2,549
2022-09-06	2,552	2,554	2,552	2,554	200	2,554
2022-09-05	-	-	-	2,550	-	2,550
2022-09-02	2,532	2,550	2,514	2,550	900	2,550
2022-09-01	2,570	2,570	2,530	2,540	500	2,540
2022-08-31	2,553	2,598	2,553	2,598	700	2,598
2022-08-30	2,590	2,590	2,590	2,590	200	2,590
2022-08-29	2,572	2,572	2,549	2,549	1,100	2,549
2022-08-26	2,580	2,600	2,572	2,572	800	2,572
2022-08-25	2,555	2,566	2,555	2,566	300	2,566
2022-08-24	2,511	2,559	2,511	2,540	900	2,540
2022-08-23	2,549	2,549	2,549	2,549	100	2,549
2022-08-22	-	-	-	2,558	-	2,558
2022-08-19	2,522	2,558	2,522	2,558	700	2,558
2022-08-18	2,563	2,563	2,560	2,560	200	2,560
2022-08-17	2,549	2,563	2,500	2,563	2,800	2,563
2022-08-16	-	-	-	2,549	-	2,549
2022-08-15	2,550	2,553	2,501	2,549	1,300	2,549
2022-08-12	2,511	2,578	2,510	2,553	1,600	2,553
2022-08-10	-	-	-	2,550	-	2,550
2022-08-09	2,513	2,561	2,513	2,550	400	2,550
2022-08-08	-	-	-	2,545	-	2,545
2022-08-05	-	-	-	2,545	-	2,545
2022-08-04	-	-	-	2,545	-	2,545
2022-08-03	2,497	2,545	2,497	2,545	900	2,545
2022-08-02	-	-	-	2,547	-	2,547
2022-08-01	-	-	-	2,547	-	2,547
2022-07-29	2,518	2,548	2,518	2,547	400	2,547
2022-07-28	2,515	2,547	2,515	2,545	1,700	2,545
2022-07-27	2,536	2,572	2,519	2,564	2,200	2,564
2022-07-26	2,529	2,536	2,525	2,536	700	2,536
2022-07-25	2,483	2,527	2,483	2,511	500	2,511
2022-07-22	2,555	2,555	2,465	2,524	900	2,524
2022-07-21	2,541	2,541	2,541	2,541	100	2,541
2022-07-20	2,515	2,541	2,515	2,541	1,400	2,541
2022-07-19	2,520	2,520	2,515	2,515	300	2,515
2022-07-15	-	-	-	2,550	-	2,550
2022-07-14	2,550	2,550	2,550	2,550	100	2,550
2022-07-13	2,530	2,587	2,450	2,570	1,900	2,570
2022-07-12	-	-	-	2,600	-	2,600
2022-07-11	-	-	-	2,600	-	2,600
2022-07-08	-	-	-	2,600	-	2,600
2022-07-07	-	-	-	2,600	-	2,600
2022-07-06	-	-	-	2,600	-	2,600
2022-07-05	-	-	-	2,600	-	2,600
2022-07-04	2,655	2,655	2,561	2,600	800	2,600
2022-07-01	2,655	2,655	2,655	2,655	200	2,655
2022-06-30	2,518	2,675	2,518	2,675	4,800	2,675
2022-06-29	-	-	-	2,568	-	2,568
2022-06-28	2,530	2,588	2,530	2,568	800	2,568
2022-06-27	2,579	2,579	2,544	2,569	400	2,569
2022-06-24	2,505	2,580	2,505	2,579	3,700	2,579
2022-06-23	-	-	-	2,499	-	2,499
2022-06-22	2,541	2,541	2,472	2,499	700	2,499
2022-06-21	2,442	2,542	2,442	2,542	2,900	2,542
2022-06-20	-	-	-	2,439	-	2,439
2022-06-17	2,439	2,439	2,439	2,439	100	2,439
2022-06-16	2,445	2,450	2,400	2,450	700	2,450
2022-06-15	-	-	-	2,439	-	2,439
2022-06-14	-	-	-	2,439	-	2,439
2022-06-13	-	-	-	2,439	-	2,439
2022-06-10	2,438	2,439	2,388	2,439	1,400	2,439
2022-06-09	2,499	2,499	2,353	2,421	9,100	2,421
2022-06-08	2,501	2,501	2,463	2,499	600	2,499
2022-06-07	2,501	2,501	2,501	2,501	300	2,501
2022-06-06	2,527	2,527	2,450	2,501	1,200	2,501
2022-06-03	2,528	2,528	2,528	2,528	300	2,528
2022-06-02	-	-	-	2,528	-	2,528
2022-06-01	-	-	-	2,528	-	2,528
2022-05-31	2,500	2,531	2,500	2,528	1,000	2,528
2022-05-30	2,490	2,505	2,490	2,499	1,400	2,499
2022-05-27	2,498	2,498	2,451	2,479	700	2,479
2022-05-26	2,499	2,499	2,452	2,499	2,700	2,499
2022-05-25	2,478	2,498	2,471	2,498	1,900	2,498
2022-05-24	2,493	2,493	2,459	2,478	800	2,478
2022-05-23	2,442	2,490	2,440	2,490	1,400	2,490
2022-05-20	2,464	2,465	2,429	2,451	500	2,451
2022-05-19	2,440	2,453	2,440	2,449	400	2,449
2022-05-18	2,425	2,476	2,425	2,476	800	2,476
2022-05-17	2,430	2,449	2,430	2,449	300	2,449
2022-05-16	2,431	2,439	2,429	2,434	600	2,434
2022-05-13	2,411	2,457	2,411	2,435	700	2,435
2022-05-12	2,412	2,442	2,412	2,441	300	2,441
2022-05-11	-	-	-	2,450	-	2,450
2022-05-10	2,450	2,450	2,450	2,450	100	2,450
2022-05-09	2,437	2,469	2,437	2,469	500	2,469
2022-05-06	-	-	-	2,472	-	2,472
2022-05-02	-	-	-	2,472	-	2,472
2022-04-28	2,492	2,492	2,442	2,472	400	2,472
2022-04-27	2,449	2,474	2,420	2,474	1,000	2,474
2022-04-26	2,351	2,502	2,349	2,499	7,100	2,499
2022-04-25	2,384	2,388	2,363	2,388	1,100	2,388
2022-04-22	2,384	2,385	2,346	2,385	1,300	2,385
2022-04-21	2,385	2,386	2,381	2,386	400	2,386
2022-04-20	2,375	2,386	2,375	2,386	700	2,386
2022-04-19	2,333	2,375	2,333	2,375	3,400	2,375
2022-04-18	2,300	2,389	2,298	2,383	1,700	2,383
2022-04-15	-	-	-	2,374	-	2,374
2022-04-14	-	-	-	2,374	-	2,374
2022-04-13	2,373	2,374	2,332	2,374	600	2,374
2022-04-12	2,355	2,375	2,349	2,373	800	2,373
2022-04-11	-	-	-	2,393	-	2,393
2022-04-08	2,357	2,393	2,349	2,393	800	2,393
2022-04-07	2,397	2,397	2,397	2,397	500	2,397
2022-04-06	2,357	2,399	2,357	2,394	1,100	2,394
2022-04-05	2,399	2,399	2,356	2,397	500	2,397
2022-04-04	2,319	2,399	2,319	2,399	500	2,399
2022-04-01	2,384	2,384	2,349	2,366	800	2,366
2022-03-31	2,399	2,401	2,369	2,400	2,000	2,400
2022-03-30	2,400	2,419	2,360	2,402	2,500	2,402
2022-03-29	2,380	2,400	2,380	2,400	1,100	2,400
2022-03-28	2,394	2,394	2,394	2,394	400	2,394
2022-03-25	2,394	2,394	2,394	2,394	600	2,394
2022-03-24	2,368	2,395	2,368	2,395	700	2,395
2022-03-23	2,396	2,396	2,346	2,369	1,200	2,369
2022-03-22	2,374	2,375	2,249	2,375	2,200	2,375
2022-03-18	2,344	2,389	2,344	2,375	900	2,375
2022-03-17	2,349	2,349	2,319	2,319	700	2,319
2022-03-16	2,345	2,360	2,345	2,349	1,800	2,349
2022-03-15	2,321	2,344	2,319	2,344	400	2,344
2022-03-14	2,335	2,340	2,331	2,340	300	2,340
2022-03-11	2,290	2,339	2,290	2,339	400	2,339
2022-03-10	2,343	2,343	2,281	2,330	900	2,330
2022-03-09	2,340	2,349	2,318	2,344	1,400	2,344
2022-03-08	2,289	2,340	2,270	2,340	1,500	2,340
2022-03-07	2,284	2,344	2,284	2,339	2,400	2,339
2022-03-04	2,298	2,350	2,298	2,334	5,000	2,334
2022-03-03	2,310	2,348	2,260	2,348	1,000	2,348
2022-03-02	-	-	-	2,350	-	2,350
2022-03-01	2,350	2,350	2,350	2,350	100	2,350
2022-02-28	2,371	2,390	2,359	2,390	1,100	2,390
2022-02-25	2,342	2,354	2,299	2,332	1,800	2,332
2022-02-24	2,392	2,392	2,392	2,392	100	2,392
2022-02-22	2,364	2,364	2,306	2,342	1,600	2,342
2022-02-21	2,300	2,410	2,300	2,370	3,600	2,370
2022-02-18	2,308	2,308	2,185	2,301	2,500	2,301
2022-02-17	2,305	2,324	2,300	2,308	2,000	2,308
2022-02-16	2,305	2,318	2,290	2,318	600	2,318
2022-02-15	2,286	2,320	2,284	2,319	2,000	2,319
2022-02-14	2,330	2,330	2,330	2,330	100	2,330
2022-02-10	2,319	2,331	2,299	2,330	1,000	2,330
2022-02-09	2,350	2,350	2,348	2,348	200	2,348
2022-02-08	2,316	2,335	2,316	2,335	500	2,335
2022-02-07	2,316	2,322	2,265	2,322	1,000	2,322
2022-02-04	2,300	2,300	2,266	2,266	300	2,266
2022-02-03	2,273	2,320	2,231	2,318	1,300	2,318
2022-02-02	2,318	2,347	2,300	2,313	1,100	2,313
2022-02-01	-	-	-	2,349	-	2,349
2022-01-31	2,275	2,349	2,275	2,349	900	2,349
2022-01-28	2,325	2,325	2,325	2,325	100	2,325
2022-01-27	2,343	2,343	2,279	2,340	1,000	2,340
2022-01-26	2,285	2,337	2,285	2,337	2,100	2,337
2022-01-25	2,342	2,370	2,296	2,370	1,700	2,370
2022-01-24	2,336	2,350	2,336	2,349	300	2,349
2022-01-21	-	-	-	2,350	-	2,350
2022-01-20	2,310	2,350	2,310	2,350	700	2,350
2022-01-19	2,325	2,368	2,325	2,368	800	2,368
2022-01-18	2,351	2,351	2,351	2,351	200	2,351
2022-01-17	-	-	-	2,351	-	2,351
2022-01-14	2,321	2,380	2,290	2,351	1,400	2,351
2022-01-13	-	-	-	2,371	-	2,371
2022-01-12	2,352	2,371	2,352	2,371	400	2,371
2022-01-11	2,289	2,334	2,279	2,331	800	2,331
2022-01-07	2,316	2,316	2,302	2,302	200	2,302
2022-01-06	2,323	2,342	2,303	2,334	800	2,334
2022-01-05	2,325	2,350	2,300	2,350	1,800	2,350
2022-01-04	2,340	2,340	2,340	2,340	100	2,340

分割・併合履歴： [2018-09-26]1株→0.1株