大井電気(6822)の株価時系列情報
大井電気(6822)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,766 | 1,770 | 1,766 | 1,770 | 500 |
| 2024/07/25 | 1,750 | 1,769 | 1,721 | 1,769 | 4,100 |
| 2024/07/24 | 1,785 | 1,798 | 1,754 | 1,775 | 2,600 |
| 2024/07/23 | 1,772 | 1,797 | 1,764 | 1,797 | 2,000 |
| 2024/07/22 | 1,774 | 1,774 | 1,771 | 1,772 | 1,500 |
| 2024/07/18 | 1,770 | 1,774 | 1,760 | 1,774 | 2,400 |
| 2024/07/17 | 1,769 | 1,789 | 1,768 | 1,770 | 3,900 |
| 2024/07/16 | 1,767 | 1,793 | 1,757 | 1,792 | 4,600 |
| 2024/07/12 | 1,773 | 1,776 | 1,756 | 1,776 | 1,100 |
| 2024/07/11 | 1,766 | 1,772 | 1,766 | 1,772 | 800 |
| 2024/07/10 | 1,795 | 1,795 | 1,771 | 1,771 | 1,400 |
| 2024/07/09 | 1,793 | 1,795 | 1,792 | 1,795 | 700 |
| 2024/07/08 | 1,779 | 1,805 | 1,777 | 1,793 | 2,400 |
| 2024/07/05 | 1,800 | 1,812 | 1,790 | 1,790 | 900 |
| 2024/07/04 | 1,818 | 1,819 | 1,786 | 1,816 | 1,800 |
| 2024/07/03 | 1,793 | 1,820 | 1,789 | 1,817 | 1,700 |
| 2024/07/02 | 1,799 | 1,800 | 1,785 | 1,800 | 1,600 |
| 2024/07/01 | 1,833 | 1,833 | 1,791 | 1,797 | 1,900 |
| 2024/06/28 | 1,810 | 1,810 | 1,800 | 1,800 | 1,000 |
| 2024/06/27 | 1,761 | 1,812 | 1,761 | 1,797 | 1,900 |
| 2024/06/26 | 1,795 | 1,819 | 1,780 | 1,780 | 6,700 |
| 2024/06/25 | 1,797 | 1,799 | 1,790 | 1,797 | 2,500 |
| 2024/06/24 | 1,780 | 1,801 | 1,765 | 1,770 | 5,300 |
| 2024/06/21 | 1,761 | 1,774 | 1,761 | 1,774 | 700 |
| 2024/06/20 | 1,757 | 1,763 | 1,743 | 1,763 | 2,100 |
| 2024/06/19 | 1,679 | 1,742 | 1,679 | 1,742 | 2,800 |
| 2024/06/18 | 1,675 | 1,721 | 1,675 | 1,689 | 1,400 |
| 2024/06/17 | 1,708 | 1,708 | 1,654 | 1,668 | 16,200 |
| 2024/06/14 | 1,721 | 1,721 | 1,658 | 1,679 | 16,700 |
| 2024/06/13 | 1,700 | 1,700 | 1,680 | 1,700 | 3,500 |
| 2024/06/12 | 1,715 | 1,720 | 1,694 | 1,720 | 13,300 |
| 2024/06/11 | 1,759 | 1,759 | 1,710 | 1,713 | 8,200 |
| 2024/06/10 | 1,769 | 1,769 | 1,735 | 1,759 | 1,800 |
| 2024/06/07 | 1,760 | 1,769 | 1,734 | 1,769 | 17,400 |
| 2024/06/06 | 1,780 | 1,787 | 1,780 | 1,787 | 700 |
| 2024/06/05 | 1,769 | 1,769 | 1,756 | 1,756 | 1,000 |
| 2024/06/04 | 1,765 | 1,780 | 1,765 | 1,780 | 1,100 |
| 2024/06/03 | 1,764 | 1,765 | 1,764 | 1,765 | 700 |
| 2024/05/31 | 1,749 | 1,773 | 1,749 | 1,773 | 1,000 |
| 2024/05/30 | 1,763 | 1,786 | 1,755 | 1,755 | 1,000 |
| 2024/05/29 | 1,783 | 1,786 | 1,774 | 1,776 | 1,800 |
| 2024/05/28 | 1,762 | 1,784 | 1,762 | 1,783 | 2,500 |
| 2024/05/27 | 1,779 | 1,779 | 1,749 | 1,762 | 1,200 |
| 2024/05/24 | 1,773 | 1,799 | 1,710 | 1,777 | 4,300 |
| 2024/05/23 | 1,768 | 1,784 | 1,768 | 1,776 | 2,600 |
| 2024/05/22 | 1,782 | 1,782 | 1,762 | 1,779 | 1,100 |
| 2024/05/21 | 1,773 | 1,783 | 1,758 | 1,783 | 8,000 |
| 2024/05/20 | 1,774 | 1,799 | 1,769 | 1,781 | 7,300 |
| 2024/05/17 | 1,760 | 1,777 | 1,757 | 1,777 | 3,500 |
| 2024/05/16 | 1,755 | 1,803 | 1,754 | 1,754 | 3,500 |
| 2024/05/15 | 1,773 | 1,799 | 1,705 | 1,754 | 19,900 |
| 2024/05/14 | 2,017 | 2,050 | 2,017 | 2,021 | 8,000 |
| 2024/05/13 | 2,038 | 2,049 | 1,990 | 2,025 | 13,700 |
| 2024/05/10 | 2,025 | 2,025 | 2,008 | 2,010 | 5,800 |
| 2024/05/09 | 2,030 | 2,040 | 2,020 | 2,025 | 8,900 |
| 2024/05/08 | 2,018 | 2,053 | 2,016 | 2,044 | 2,800 |
| 2024/05/07 | 2,022 | 2,042 | 2,020 | 2,042 | 6,700 |
| 2024/05/02 | 2,051 | 2,051 | 2,018 | 2,019 | 2,900 |
| 2024/05/01 | 2,029 | 2,070 | 2,029 | 2,054 | 6,500 |
| 2024/04/30 | 2,021 | 2,067 | 1,982 | 2,065 | 16,400 |
| 2024/04/26 | 2,151 | 2,156 | 2,000 | 2,021 | 91,000 |
| 2024/04/25 | 1,855 | 1,855 | 1,820 | 1,841 | 3,000 |
| 2024/04/24 | 1,858 | 1,859 | 1,855 | 1,858 | 1,000 |
| 2024/04/23 | 1,850 | 1,859 | 1,833 | 1,856 | 1,800 |
| 2024/04/22 | 1,857 | 1,861 | 1,835 | 1,850 | 4,200 |
| 2024/04/19 | 1,848 | 1,858 | 1,830 | 1,858 | 3,000 |
| 2024/04/18 | 1,852 | 1,856 | 1,848 | 1,856 | 300 |
| 2024/04/17 | 1,852 | 1,852 | 1,852 | 1,852 | 300 |
| 2024/04/16 | 1,856 | 1,856 | 1,831 | 1,849 | 1,300 |
| 2024/04/15 | 1,847 | 1,860 | 1,836 | 1,858 | 900 |
| 2024/04/12 | 1,857 | 1,857 | 1,835 | 1,853 | 1,900 |
| 2024/04/11 | 1,860 | 1,860 | 1,842 | 1,842 | 11,300 |
| 2024/04/10 | 1,850 | 1,870 | 1,847 | 1,867 | 1,500 |
| 2024/04/09 | 1,874 | 1,874 | 1,846 | 1,860 | 3,100 |
| 2024/04/08 | 1,877 | 1,877 | 1,850 | 1,874 | 1,700 |
| 2024/04/05 | 1,877 | 1,877 | 1,852 | 1,876 | 500 |
| 2024/04/04 | 1,866 | 1,870 | 1,866 | 1,870 | 400 |
| 2024/04/03 | 1,865 | 1,877 | 1,860 | 1,877 | 500 |
| 2024/04/02 | 1,861 | 1,875 | 1,858 | 1,870 | 1,500 |
| 2024/03/29 | 1,883 | 1,883 | 1,860 | 1,883 | 1,100 |
| 2024/03/28 | 1,876 | 1,895 | 1,876 | 1,877 | 2,200 |
| 2024/03/27 | 1,883 | 1,905 | 1,880 | 1,880 | 2,300 |
| 2024/03/26 | 1,879 | 1,885 | 1,878 | 1,883 | 3,000 |
| 2024/03/25 | 1,875 | 1,880 | 1,875 | 1,879 | 1,100 |
| 2024/03/22 | 1,860 | 1,860 | 1,855 | 1,855 | 200 |
| 2024/03/21 | 1,854 | 1,860 | 1,850 | 1,860 | 1,300 |
| 2024/03/19 | 1,842 | 1,850 | 1,825 | 1,850 | 700 |
| 2024/03/18 | 1,885 | 1,893 | 1,861 | 1,866 | 1,100 |
| 2024/03/15 | 1,876 | 1,885 | 1,876 | 1,885 | 800 |
| 2024/03/14 | 1,894 | 1,907 | 1,884 | 1,884 | 1,600 |
| 2024/03/13 | 1,865 | 1,870 | 1,840 | 1,870 | 900 |
| 2024/03/11 | 1,851 | 1,865 | 1,838 | 1,865 | 600 |
| 2024/03/08 | 1,860 | 1,890 | 1,858 | 1,865 | 3,300 |
| 2024/03/07 | 1,838 | 1,864 | 1,838 | 1,860 | 1,400 |
| 2024/03/06 | 1,840 | 1,850 | 1,840 | 1,850 | 2,100 |
| 2024/03/05 | 1,820 | 1,850 | 1,810 | 1,850 | 2,400 |
| 2024/03/04 | 1,804 | 1,840 | 1,804 | 1,824 | 2,300 |
| 2024/03/01 | 1,816 | 1,818 | 1,800 | 1,813 | 4,500 |
| 2024/02/29 | 1,780 | 1,821 | 1,780 | 1,810 | 5,400 |
| 2024/02/28 | 1,817 | 1,817 | 1,786 | 1,786 | 3,600 |
| 2024/02/27 | 1,774 | 1,791 | 1,774 | 1,777 | 1,500 |
| 2024/02/26 | 1,767 | 1,775 | 1,760 | 1,773 | 3,200 |
| 2024/02/22 | 1,820 | 1,820 | 1,743 | 1,745 | 47,300 |
| 2024/02/21 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/02/20 | 1,805 | 1,825 | 1,805 | 1,820 | 400 |
| 2024/02/19 | 1,824 | 1,824 | 1,790 | 1,820 | 2,700 |
| 2024/02/16 | 1,811 | 1,832 | 1,811 | 1,832 | 400 |
| 2024/02/15 | 1,803 | 1,834 | 1,803 | 1,832 | 5,800 |
| 2024/02/14 | 1,811 | 1,821 | 1,803 | 1,803 | 1,500 |
| 2024/02/13 | 1,850 | 1,850 | 1,802 | 1,819 | 10,000 |
| 2024/02/09 | 1,872 | 1,889 | 1,872 | 1,885 | 3,700 |
| 2024/02/08 | 1,871 | 1,888 | 1,865 | 1,872 | 1,000 |
| 2024/02/07 | 1,862 | 1,869 | 1,862 | 1,869 | 2,000 |
| 2024/02/06 | 1,904 | 1,904 | 1,868 | 1,874 | 4,800 |
| 2024/02/05 | 1,854 | 1,864 | 1,852 | 1,864 | 8,200 |
| 2024/02/02 | 1,852 | 1,852 | 1,851 | 1,852 | 700 |
| 2024/02/01 | 1,865 | 1,865 | 1,852 | 1,852 | 600 |
| 2024/01/30 | 1,878 | 1,897 | 1,855 | 1,865 | 9,200 |
| 2024/01/29 | 1,856 | 1,860 | 1,849 | 1,854 | 3,600 |
| 2024/01/26 | 1,893 | 1,893 | 1,852 | 1,859 | 1,500 |
| 2024/01/25 | 1,870 | 1,884 | 1,870 | 1,884 | 400 |
| 2024/01/24 | 1,851 | 1,870 | 1,848 | 1,868 | 1,200 |
| 2024/01/23 | 1,851 | 1,851 | 1,851 | 1,851 | 1,500 |
| 2024/01/22 | 1,851 | 1,868 | 1,851 | 1,851 | 800 |
| 2024/01/19 | 1,850 | 1,852 | 1,847 | 1,850 | 2,600 |
| 2024/01/18 | 1,850 | 1,870 | 1,850 | 1,870 | 600 |
| 2024/01/17 | 1,851 | 1,872 | 1,848 | 1,859 | 5,000 |
| 2024/01/16 | 1,870 | 1,892 | 1,855 | 1,855 | 700 |
| 2024/01/15 | 1,881 | 1,881 | 1,869 | 1,869 | 1,900 |
| 2024/01/11 | 1,888 | 1,917 | 1,888 | 1,891 | 2,200 |
| 2024/01/10 | 1,905 | 1,915 | 1,905 | 1,915 | 200 |
| 2024/01/09 | 1,888 | 1,945 | 1,865 | 1,945 | 2,100 |
| 2024/01/05 | 1,889 | 1,889 | 1,889 | 1,889 | 400 |
| 2023/12/29 | 1,859 | 1,889 | 1,850 | 1,889 | 2,900 |
| 2023/12/28 | 1,850 | 1,859 | 1,850 | 1,859 | 1,200 |
| 2023/12/27 | 1,867 | 1,867 | 1,840 | 1,859 | 5,000 |
| 2023/12/26 | 1,880 | 1,884 | 1,854 | 1,854 | 800 |
| 2023/12/25 | 1,875 | 1,882 | 1,866 | 1,882 | 1,300 |
| 2023/12/22 | 1,880 | 1,923 | 1,875 | 1,875 | 5,900 |
| 2023/12/21 | 1,900 | 1,900 | 1,880 | 1,880 | 4,200 |
| 2023/12/20 | 1,922 | 1,922 | 1,900 | 1,915 | 1,300 |
| 2023/12/19 | 1,902 | 1,962 | 1,902 | 1,962 | 300 |
| 2023/12/18 | 1,912 | 1,912 | 1,901 | 1,902 | 800 |
| 2023/12/15 | 1,945 | 1,945 | 1,920 | 1,920 | 1,900 |
| 2023/12/14 | 1,934 | 1,934 | 1,930 | 1,930 | 400 |
| 2023/12/13 | 1,940 | 1,945 | 1,935 | 1,935 | 2,500 |
| 2023/12/12 | 1,976 | 1,976 | 1,936 | 1,940 | 1,900 |
| 2023/12/11 | 1,990 | 1,990 | 1,977 | 1,977 | 1,400 |
| 2023/12/08 | 1,993 | 1,994 | 1,980 | 1,982 | 1,100 |
| 2023/12/07 | 1,970 | 1,997 | 1,970 | 1,992 | 300 |
| 2023/12/06 | 1,980 | 1,980 | 1,980 | 1,980 | 600 |
| 2023/12/05 | 2,000 | 2,004 | 1,975 | 1,979 | 1,300 |
| 2023/12/04 | 2,000 | 2,000 | 1,983 | 1,983 | 1,100 |
| 2023/12/01 | 1,992 | 2,012 | 1,987 | 2,012 | 1,200 |
| 2023/11/30 | 1,985 | 1,996 | 1,985 | 1,990 | 1,500 |
| 2023/11/29 | 1,950 | 1,990 | 1,950 | 1,975 | 2,200 |
| 2023/11/28 | 1,991 | 1,991 | 1,990 | 1,990 | 1,600 |
| 2023/11/27 | 1,999 | 2,019 | 1,989 | 2,005 | 1,500 |
| 2023/11/24 | 1,965 | 1,997 | 1,965 | 1,974 | 600 |
| 2023/11/22 | 1,988 | 1,990 | 1,988 | 1,990 | 600 |
| 2023/11/21 | 1,970 | 1,971 | 1,970 | 1,971 | 200 |
| 2023/11/20 | 1,948 | 1,984 | 1,948 | 1,970 | 1,000 |
| 2023/11/17 | 1,978 | 1,988 | 1,950 | 1,988 | 800 |
| 2023/11/16 | 1,910 | 1,972 | 1,910 | 1,972 | 700 |
| 2023/11/15 | 1,880 | 1,949 | 1,880 | 1,947 | 1,400 |
| 2023/11/13 | 1,890 | 1,890 | 1,890 | 1,890 | 400 |
| 2023/11/10 | 1,890 | 1,890 | 1,881 | 1,890 | 1,600 |
| 2023/11/09 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2023/11/07 | 1,885 | 1,885 | 1,850 | 1,850 | 700 |
| 2023/11/06 | 1,850 | 1,890 | 1,850 | 1,878 | 7,300 |
| 2023/10/31 | 1,870 | 1,902 | 1,849 | 1,850 | 9,100 |
| 2023/10/30 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
| 2023/10/27 | 1,795 | 1,795 | 1,795 | 1,795 | 500 |
| 2023/10/25 | 1,793 | 1,794 | 1,775 | 1,793 | 1,400 |
| 2023/10/24 | 1,780 | 1,780 | 1,753 | 1,753 | 200 |
| 2023/10/23 | 1,811 | 1,838 | 1,776 | 1,776 | 1,400 |
| 2023/10/20 | 1,743 | 1,790 | 1,740 | 1,771 | 5,900 |
| 2023/10/19 | 1,785 | 1,785 | 1,760 | 1,760 | 5,400 |
| 2023/10/18 | 1,797 | 1,797 | 1,790 | 1,790 | 200 |
| 2023/10/17 | 1,792 | 1,794 | 1,780 | 1,780 | 10,000 |
| 2023/10/16 | 1,843 | 1,849 | 1,843 | 1,849 | 300 |
| 2023/10/13 | 1,871 | 1,871 | 1,818 | 1,820 | 4,400 |
| 2023/10/12 | 1,841 | 1,845 | 1,840 | 1,845 | 400 |
| 2023/10/11 | 1,834 | 1,850 | 1,834 | 1,850 | 300 |
| 2023/10/10 | 1,852 | 1,901 | 1,850 | 1,850 | 4,000 |
| 2023/10/05 | 1,870 | 1,919 | 1,870 | 1,870 | 1,700 |
| 2023/10/03 | 1,939 | 1,939 | 1,904 | 1,905 | 500 |
| 2023/10/02 | 1,942 | 1,942 | 1,942 | 1,942 | 200 |
| 2023/09/29 | 1,926 | 1,941 | 1,900 | 1,941 | 600 |
| 2023/09/28 | 1,981 | 1,981 | 1,876 | 1,955 | 2,000 |
| 2023/09/27 | 1,999 | 1,999 | 1,964 | 1,988 | 800 |
| 2023/09/26 | 1,967 | 2,001 | 1,967 | 2,001 | 400 |
| 2023/09/25 | 1,962 | 1,962 | 1,962 | 1,962 | 100 |
| 2023/09/22 | 1,981 | 1,981 | 1,956 | 1,962 | 300 |
| 2023/09/21 | 1,972 | 1,972 | 1,970 | 1,970 | 300 |
| 2023/09/20 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
| 2023/09/15 | 1,975 | 2,001 | 1,975 | 1,999 | 800 |
| 2023/09/11 | 2,015 | 2,015 | 2,000 | 2,000 | 300 |
| 2023/09/08 | 2,000 | 2,016 | 1,976 | 2,016 | 300 |
| 2023/09/07 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |