6822 大井電気(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,859	1,889	1,850	1,889	2,900	1,889
2023-12-28	1,850	1,859	1,850	1,859	1,200	1,859
2023-12-27	1,867	1,867	1,840	1,859	5,000	1,859
2023-12-26	1,880	1,884	1,854	1,854	800	1,854
2023-12-25	1,875	1,882	1,866	1,882	1,300	1,882
2023-12-22	1,880	1,923	1,875	1,875	5,900	1,875
2023-12-21	1,900	1,900	1,880	1,880	4,200	1,880
2023-12-20	1,922	1,922	1,900	1,915	1,300	1,915
2023-12-19	1,902	1,962	1,902	1,962	300	1,962
2023-12-18	1,912	1,912	1,901	1,902	800	1,902
2023-12-15	1,945	1,945	1,920	1,920	1,900	1,920
2023-12-14	1,934	1,934	1,930	1,930	400	1,930
2023-12-13	1,940	1,945	1,935	1,935	2,500	1,935
2023-12-12	1,976	1,976	1,936	1,940	1,900	1,940
2023-12-11	1,990	1,990	1,977	1,977	1,400	1,977
2023-12-08	1,993	1,994	1,980	1,982	1,100	1,982
2023-12-07	1,970	1,997	1,970	1,992	300	1,992
2023-12-06	1,980	1,980	1,980	1,980	600	1,980
2023-12-05	2,000	2,004	1,975	1,979	1,300	1,979
2023-12-04	2,000	2,000	1,983	1,983	1,100	1,983
2023-12-01	1,992	2,012	1,987	2,012	1,200	2,012
2023-11-30	1,985	1,996	1,985	1,990	1,500	1,990
2023-11-29	1,950	1,990	1,950	1,975	2,200	1,975
2023-11-28	1,991	1,991	1,990	1,990	1,600	1,990
2023-11-27	1,999	2,019	1,989	2,005	1,500	2,005
2023-11-24	1,965	1,997	1,965	1,974	600	1,974
2023-11-22	1,988	1,990	1,988	1,990	600	1,990
2023-11-21	1,970	1,971	1,970	1,971	200	1,971
2023-11-20	1,948	1,984	1,948	1,970	1,000	1,970
2023-11-17	1,978	1,988	1,950	1,988	800	1,988
2023-11-16	1,910	1,972	1,910	1,972	700	1,972
2023-11-15	1,880	1,949	1,880	1,947	1,400	1,947
2023-11-14	-	-	-	1,890	-	1,890
2023-11-13	1,890	1,890	1,890	1,890	400	1,890
2023-11-10	1,890	1,890	1,881	1,890	1,600	1,890
2023-11-09	1,850	1,850	1,850	1,850	200	1,850
2023-11-08	-	-	-	1,850	-	1,850
2023-11-07	1,885	1,885	1,850	1,850	700	1,850
2023-11-06	1,850	1,890	1,850	1,878	7,300	1,878
2023-11-02	-	-	-	1,850	-	1,850
2023-11-01	-	-	-	1,850	-	1,850
2023-10-31	1,870	1,902	1,849	1,850	9,100	1,850
2023-10-30	1,795	1,795	1,795	1,795	400	1,795
2023-10-27	1,795	1,795	1,795	1,795	500	1,795
2023-10-26	-	-	-	1,793	-	1,793
2023-10-25	1,793	1,794	1,775	1,793	1,400	1,793
2023-10-24	1,780	1,780	1,753	1,753	200	1,753
2023-10-23	1,811	1,838	1,776	1,776	1,400	1,776
2023-10-20	1,743	1,790	1,740	1,771	5,900	1,771
2023-10-19	1,785	1,785	1,760	1,760	5,400	1,760
2023-10-18	1,797	1,797	1,790	1,790	200	1,790
2023-10-17	1,792	1,794	1,780	1,780	10,000	1,780
2023-10-16	1,843	1,849	1,843	1,849	300	1,849
2023-10-13	1,871	1,871	1,818	1,820	4,400	1,820
2023-10-12	1,841	1,845	1,840	1,845	400	1,845
2023-10-11	1,834	1,850	1,834	1,850	300	1,850
2023-10-10	1,852	1,901	1,850	1,850	4,000	1,850
2023-10-06	-	-	-	1,870	-	1,870
2023-10-05	1,870	1,919	1,870	1,870	1,700	1,870
2023-10-04	-	-	-	1,905	-	1,905
2023-10-03	1,939	1,939	1,904	1,905	500	1,905
2023-10-02	1,942	1,942	1,942	1,942	200	1,942
2023-09-29	1,926	1,941	1,900	1,941	600	1,941
2023-09-28	1,981	1,981	1,876	1,955	2,000	1,955
2023-09-27	1,999	1,999	1,964	1,988	800	1,988
2023-09-26	1,967	2,001	1,967	2,001	400	2,001
2023-09-25	1,962	1,962	1,962	1,962	100	1,962
2023-09-22	1,981	1,981	1,956	1,962	300	1,962
2023-09-21	1,972	1,972	1,970	1,970	300	1,970
2023-09-20	1,999	1,999	1,999	1,999	200	1,999
2023-09-19	-	-	-	1,999	-	1,999
2023-09-15	1,975	2,001	1,975	1,999	800	1,999
2023-09-14	-	-	-	2,000	-	2,000
2023-09-13	-	-	-	2,000	-	2,000
2023-09-12	-	-	-	2,000	-	2,000
2023-09-11	2,015	2,015	2,000	2,000	300	2,000
2023-09-08	2,000	2,016	1,976	2,016	300	2,016
2023-09-07	1,981	1,981	1,981	1,981	100	1,981
2023-09-06	2,000	2,020	2,000	2,020	800	2,020
2023-09-05	-	-	-	1,996	-	1,996
2023-09-04	2,000	2,000	1,940	1,996	2,400	1,996
2023-09-01	2,000	2,000	2,000	2,000	100	2,000
2023-08-31	1,970	2,000	1,970	2,000	1,100	2,000
2023-08-30	2,000	2,000	1,960	1,969	1,200	1,969
2023-08-29	1,937	1,978	1,937	1,978	700	1,978
2023-08-28	1,874	1,940	1,874	1,928	1,900	1,928
2023-08-25	1,858	1,874	1,825	1,874	1,200	1,874
2023-08-24	1,887	1,889	1,828	1,830	1,700	1,830
2023-08-23	1,829	1,869	1,829	1,869	200	1,869
2023-08-22	1,910	1,910	1,850	1,850	4,000	1,850
2023-08-21	1,876	1,876	1,872	1,872	400	1,872
2023-08-18	1,870	1,875	1,870	1,872	500	1,872
2023-08-17	1,852	1,870	1,848	1,870	1,500	1,870
2023-08-16	1,910	1,910	1,887	1,887	2,500	1,887
2023-08-15	-	-	-	1,910	-	1,910
2023-08-14	1,919	1,919	1,910	1,910	600	1,910
2023-08-10	1,908	1,909	1,891	1,909	2,300	1,909
2023-08-09	1,948	1,948	1,948	1,948	100	1,948
2023-08-08	1,970	1,970	1,945	1,945	800	1,945
2023-08-07	1,986	1,986	1,944	1,985	1,100	1,985
2023-08-04	1,990	1,990	1,960	1,990	4,200	1,990
2023-08-03	-	-	-	1,990	-	1,990
2023-08-02	-	-	-	1,990	-	1,990
2023-08-01	1,990	1,990	1,990	1,990	100	1,990
2023-07-31	2,008	2,046	1,972	2,046	2,200	2,046
2023-07-28	2,017	2,030	2,015	2,027	2,100	2,027
2023-07-27	2,013	2,070	2,013	2,031	1,600	2,031
2023-07-26	2,035	2,035	2,030	2,035	2,700	2,035
2023-07-25	2,047	2,047	2,030	2,030	300	2,030
2023-07-24	2,030	2,030	2,027	2,027	200	2,027
2023-07-21	2,020	2,037	2,020	2,030	1,200	2,030
2023-07-20	2,037	2,052	2,027	2,027	2,100	2,027
2023-07-19	1,995	2,014	1,995	2,014	1,200	2,014
2023-07-18	2,000	2,000	1,997	1,997	1,000	1,997
2023-07-14	2,016	2,018	2,016	2,017	800	2,017
2023-07-13	2,012	2,012	2,012	2,012	200	2,012
2023-07-12	2,008	2,012	1,996	2,012	1,100	2,012
2023-07-11	2,007	2,007	2,007	2,007	100	2,007
2023-07-10	2,007	2,022	2,005	2,022	2,100	2,022
2023-07-07	2,011	2,011	2,010	2,010	300	2,010
2023-07-06	2,017	2,017	2,015	2,016	800	2,016
2023-07-05	2,024	2,029	2,024	2,029	800	2,029
2023-07-04	2,020	2,025	2,020	2,020	900	2,020
2023-07-03	2,056	2,072	2,010	2,020	3,300	2,020
2023-06-30	2,060	2,060	2,060	2,060	300	2,060
2023-06-29	2,063	2,063	2,036	2,061	1,700	2,061
2023-06-28	2,063	2,063	2,063	2,063	400	2,063
2023-06-27	2,068	2,077	2,040	2,077	1,000	2,077
2023-06-26	2,131	2,131	2,000	2,040	14,400	2,040
2023-06-23	2,202	2,210	2,147	2,147	5,600	2,147
2023-06-22	2,364	2,364	2,225	2,232	13,200	2,232
2023-06-21	2,202	2,435	2,180	2,435	6,500	2,435
2023-06-20	2,239	2,240	2,188	2,230	1,000	2,230
2023-06-19	2,154	2,237	2,100	2,237	2,900	2,237
2023-06-16	2,159	2,160	2,155	2,160	600	2,160
2023-06-15	2,159	2,159	2,159	2,159	100	2,159
2023-06-14	2,155	2,166	2,100	2,163	2,600	2,163
2023-06-13	2,155	2,176	2,145	2,176	800	2,176
2023-06-12	2,185	2,185	2,149	2,180	10,100	2,180
2023-06-09	2,188	2,188	2,160	2,185	1,700	2,185
2023-06-08	2,186	2,188	2,165	2,188	400	2,188
2023-06-07	-	-	-	2,190	-	2,190
2023-06-06	2,190	2,190	2,190	2,190	100	2,190
2023-06-05	2,222	2,222	2,165	2,190	1,500	2,190
2023-06-02	2,222	2,222	2,222	2,222	300	2,222
2023-06-01	2,228	2,272	2,228	2,272	300	2,272
2023-05-31	-	-	-	2,277	-	2,277
2023-05-30	2,270	2,278	2,270	2,277	300	2,277
2023-05-29	2,280	2,300	2,279	2,279	800	2,279
2023-05-26	2,312	2,312	2,312	2,312	900	2,312
2023-05-25	2,315	2,315	2,315	2,315	100	2,315
2023-05-24	-	-	-	2,328	-	2,328
2023-05-23	2,332	2,337	2,287	2,328	400	2,328
2023-05-22	2,321	2,339	2,321	2,339	300	2,339
2023-05-19	-	-	-	2,338	-	2,338
2023-05-18	-	-	-	2,338	-	2,338
2023-05-17	2,330	2,338	2,313	2,338	1,600	2,338
2023-05-16	2,400	2,400	2,400	2,400	200	2,400
2023-05-15	2,448	2,448	2,410	2,445	300	2,445
2023-05-12	2,405	2,449	2,405	2,449	200	2,449
2023-05-11	2,455	2,455	2,455	2,455	200	2,455
2023-05-10	2,452	2,489	2,434	2,452	600	2,452
2023-05-09	2,455	2,492	2,442	2,492	500	2,492
2023-05-08	-	-	-	2,505	-	2,505
2023-05-02	2,489	2,505	2,450	2,505	500	2,505
2023-05-01	2,539	2,539	2,539	2,539	700	2,539
2023-04-28	2,437	2,490	2,437	2,490	1,000	2,490
2023-04-27	2,434	2,441	2,434	2,441	300	2,441
2023-04-26	2,395	2,437	2,395	2,437	200	2,437
2023-04-25	-	-	-	2,439	-	2,439
2023-04-24	2,442	2,442	2,403	2,439	400	2,439
2023-04-21	-	-	-	2,442	-	2,442
2023-04-20	-	-	-	2,442	-	2,442
2023-04-19	-	-	-	2,442	-	2,442
2023-04-18	2,352	2,442	2,352	2,442	500	2,442
2023-04-17	2,415	2,415	2,401	2,401	300	2,401
2023-04-14	2,402	2,447	2,401	2,447	500	2,447
2023-04-13	2,403	2,448	2,402	2,448	400	2,448
2023-04-12	-	-	-	2,446	-	2,446
2023-04-11	2,446	2,446	2,446	2,446	100	2,446
2023-04-10	2,449	2,449	2,449	2,449	100	2,449
2023-04-07	-	-	-	2,499	-	2,499
2023-04-06	2,462	2,512	2,441	2,499	1,500	2,499
2023-04-05	2,549	2,549	2,549	2,549	100	2,549
2023-04-04	2,600	2,600	2,561	2,561	200	2,561
2023-04-03	-	-	-	2,688	-	2,688
2023-03-31	2,548	2,688	2,548	2,688	1,000	2,688
2023-03-30	-	-	-	2,549	-	2,549
2023-03-29	2,508	2,549	2,478	2,549	400	2,549
2023-03-28	2,492	2,519	2,492	2,508	1,700	2,508
2023-03-27	2,540	2,540	2,472	2,505	1,000	2,505
2023-03-24	2,576	2,590	2,440	2,440	400	2,440
2023-03-23	2,576	2,576	2,576	2,576	100	2,576
2023-03-22	-	-	-	2,576	-	2,576
2023-03-20	2,475	2,576	2,475	2,576	800	2,576
2023-03-17	2,525	2,525	2,525	2,525	100	2,525
2023-03-16	2,479	2,574	2,396	2,526	2,200	2,526
2023-03-15	2,529	2,529	2,529	2,529	100	2,529
2023-03-14	2,539	2,544	2,450	2,479	700	2,479
2023-03-13	2,593	2,593	2,589	2,589	200	2,589
2023-03-10	-	-	-	2,593	-	2,593
2023-03-09	-	-	-	2,593	-	2,593
2023-03-08	2,585	2,616	2,585	2,593	1,200	2,593
2023-03-07	2,558	2,585	2,530	2,585	1,000	2,585
2023-03-06	2,532	2,532	2,530	2,530	300	2,530
2023-03-03	-	-	-	2,579	-	2,579
2023-03-02	-	-	-	2,579	-	2,579
2023-03-01	-	-	-	2,579	-	2,579
2023-02-28	2,574	2,579	2,540	2,579	3,200	2,579
2023-02-27	2,571	2,571	2,521	2,569	400	2,569
2023-02-24	2,546	2,548	2,481	2,547	1,000	2,547
2023-02-22	2,539	2,539	2,500	2,500	300	2,500
2023-02-21	2,482	2,559	2,479	2,559	1,800	2,559
2023-02-20	2,499	2,499	2,426	2,480	1,100	2,480
2023-02-17	2,469	2,469	2,420	2,420	500	2,420
2023-02-16	2,410	2,473	2,410	2,437	1,100	2,437
2023-02-15	2,430	2,454	2,430	2,454	500	2,454
2023-02-14	2,472	2,472	2,449	2,468	400	2,468
2023-02-13	-	-	-	2,469	-	2,469
2023-02-10	-	-	-	2,469	-	2,469
2023-02-09	2,424	2,469	2,424	2,469	500	2,469
2023-02-08	2,375	2,474	2,375	2,474	200	2,474
2023-02-07	2,425	2,425	2,425	2,425	100	2,425
2023-02-06	2,421	2,421	2,420	2,421	500	2,421
2023-02-03	2,381	2,399	2,381	2,399	300	2,399
2023-02-02	-	-	-	2,431	-	2,431
2023-02-01	2,384	2,431	2,384	2,431	300	2,431
2023-01-31	2,390	2,434	2,370	2,434	2,300	2,434
2023-01-30	2,399	2,399	2,389	2,389	300	2,389
2023-01-27	2,396	2,396	2,365	2,392	600	2,392
2023-01-26	2,383	2,396	2,381	2,396	300	2,396
2023-01-25	2,399	2,399	2,367	2,391	1,200	2,391
2023-01-24	2,401	2,401	2,401	2,401	500	2,401
2023-01-23	2,377	2,407	2,370	2,407	900	2,407
2023-01-20	2,358	2,384	2,358	2,384	900	2,384
2023-01-19	-	-	-	2,408	-	2,408
2023-01-18	2,408	2,408	2,408	2,408	100	2,408
2023-01-17	2,361	2,389	2,353	2,389	1,700	2,389
2023-01-16	-	-	-	2,411	-	2,411
2023-01-13	-	-	-	2,411	-	2,411
2023-01-12	-	-	-	2,411	-	2,411
2023-01-11	2,411	2,411	2,411	2,411	100	2,411
2023-01-10	2,391	2,400	2,391	2,400	200	2,400
2023-01-06	2,410	2,419	2,385	2,419	500	2,419
2023-01-05	-	-	-	2,381	-	2,381
2023-01-04	2,371	2,381	2,371	2,381	700	2,381

分割・併合履歴： [2018-09-26]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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