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 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,100 | 4,250 | 4,075 | 4,250 | 5,200 |
| 2026/02/09 | 4,045 | 4,050 | 4,000 | 4,045 | 1,900 |
| 2026/02/06 | 3,935 | 4,005 | 3,935 | 3,965 | 1,200 |
| 2026/02/05 | 3,940 | 4,005 | 3,860 | 4,005 | 6,900 |
| 2026/02/04 | 4,005 | 4,010 | 3,930 | 4,010 | 4,700 |
| 2026/02/03 | 3,975 | 4,010 | 3,960 | 3,990 | 4,500 |
| 2026/02/02 | 3,915 | 3,960 | 3,885 | 3,950 | 2,100 |
| 2026/01/30 | 3,775 | 3,935 | 3,775 | 3,910 | 10,900 |
| 2026/01/29 | 3,710 | 3,780 | 3,700 | 3,775 | 6,300 |
| 2026/01/28 | 3,825 | 3,865 | 3,780 | 3,780 | 1,700 |
| 2026/01/27 | 3,810 | 3,880 | 3,810 | 3,880 | 1,300 |
| 2026/01/26 | 3,835 | 3,835 | 3,785 | 3,785 | 4,000 |
| 2026/01/23 | 3,900 | 3,940 | 3,840 | 3,865 | 2,500 |
| 2026/01/22 | 3,940 | 3,940 | 3,900 | 3,915 | 700 |
| 2026/01/21 | 3,885 | 3,915 | 3,830 | 3,900 | 3,700 |
| 2026/01/20 | 3,945 | 3,950 | 3,865 | 3,940 | 3,800 |
| 2026/01/19 | 3,940 | 4,000 | 3,940 | 3,940 | 4,700 |
| 2026/01/16 | 3,980 | 3,980 | 3,900 | 3,935 | 3,100 |
| 2026/01/15 | 3,925 | 4,005 | 3,920 | 3,940 | 4,500 |
| 2026/01/14 | 3,940 | 3,940 | 3,905 | 3,930 | 1,800 |
| 2026/01/13 | 3,975 | 4,005 | 3,920 | 3,940 | 7,500 |
| 2026/01/09 | 3,915 | 3,935 | 3,900 | 3,935 | 2,100 |
| 2026/01/08 | 3,865 | 3,910 | 3,865 | 3,910 | 1,400 |
| 2026/01/07 | 3,850 | 3,890 | 3,840 | 3,865 | 1,400 |
| 2026/01/06 | 3,885 | 3,910 | 3,885 | 3,905 | 3,600 |
| 2026/01/05 | 3,800 | 3,885 | 3,790 | 3,885 | 3,300 |
| 2025/12/30 | 3,785 | 3,800 | 3,775 | 3,800 | 1,000 |
| 2025/12/29 | 3,745 | 3,780 | 3,745 | 3,780 | 1,900 |
| 2025/12/26 | 3,805 | 3,805 | 3,735 | 3,745 | 7,700 |
| 2025/12/25 | 3,780 | 3,815 | 3,760 | 3,760 | 4,900 |
| 2025/12/24 | 3,800 | 3,805 | 3,750 | 3,760 | 2,400 |
| 2025/12/23 | 3,795 | 3,850 | 3,775 | 3,800 | 8,300 |
| 2025/12/22 | 3,655 | 3,785 | 3,655 | 3,750 | 6,600 |
| 2025/12/19 | 3,680 | 3,700 | 3,625 | 3,625 | 10,700 |
| 2025/12/18 | 3,665 | 3,665 | 3,640 | 3,650 | 2,700 |
| 2025/12/17 | 3,650 | 3,680 | 3,635 | 3,665 | 2,100 |
| 2025/12/16 | 3,630 | 3,640 | 3,630 | 3,640 | 300 |
| 2025/12/15 | 3,630 | 3,635 | 3,615 | 3,635 | 3,700 |
| 2025/12/12 | 3,670 | 3,700 | 3,615 | 3,665 | 4,000 |
| 2025/12/11 | 3,725 | 3,725 | 3,655 | 3,660 | 1,700 |
| 2025/12/10 | 3,735 | 3,795 | 3,725 | 3,725 | 2,800 |
| 2025/12/09 | 3,705 | 3,710 | 3,700 | 3,700 | 1,800 |
| 2025/12/08 | 3,675 | 3,750 | 3,675 | 3,750 | 1,400 |
| 2025/12/05 | 3,690 | 3,710 | 3,675 | 3,705 | 1,400 |
| 2025/12/04 | 3,700 | 3,715 | 3,680 | 3,710 | 900 |
| 2025/12/03 | 3,715 | 3,715 | 3,640 | 3,700 | 6,400 |
| 2025/12/02 | 3,740 | 3,740 | 3,675 | 3,715 | 1,300 |
| 2025/12/01 | 3,790 | 3,790 | 3,735 | 3,740 | 1,000 |
| 2025/11/28 | 3,835 | 3,840 | 3,795 | 3,795 | 1,500 |
| 2025/11/27 | 3,765 | 3,850 | 3,765 | 3,825 | 6,000 |
| 2025/11/26 | 3,655 | 3,760 | 3,655 | 3,760 | 6,700 |
| 2025/11/25 | 3,635 | 3,635 | 3,605 | 3,620 | 2,700 |
| 2025/11/21 | 3,430 | 3,660 | 3,430 | 3,620 | 4,400 |
| 2025/11/20 | 3,550 | 3,550 | 3,490 | 3,500 | 4,300 |
| 2025/11/19 | 3,485 | 3,490 | 3,380 | 3,480 | 10,300 |
| 2025/11/18 | 3,530 | 3,530 | 3,425 | 3,485 | 10,900 |
| 2025/11/17 | 3,540 | 3,550 | 3,530 | 3,550 | 6,800 |
| 2025/11/14 | 3,535 | 3,595 | 3,520 | 3,540 | 9,000 |
| 2025/11/13 | 3,675 | 3,675 | 3,550 | 3,600 | 12,300 |
| 2025/11/12 | 3,675 | 3,695 | 3,655 | 3,675 | 5,700 |
| 2025/11/11 | 3,665 | 3,730 | 3,665 | 3,675 | 6,000 |
| 2025/11/10 | 3,715 | 3,775 | 3,585 | 3,665 | 15,700 |
| 2025/11/07 | 3,750 | 3,770 | 3,725 | 3,765 | 3,300 |
| 2025/11/06 | 3,805 | 3,805 | 3,740 | 3,770 | 5,600 |
| 2025/11/05 | 3,825 | 3,825 | 3,665 | 3,795 | 18,000 |
| 2025/11/04 | 3,880 | 3,880 | 3,715 | 3,865 | 22,500 |
| 2025/10/31 | 4,010 | 4,050 | 3,870 | 3,880 | 110,300 |
| 2025/10/30 | 4,455 | 4,620 | 4,450 | 4,570 | 19,900 |
| 2025/10/29 | 4,590 | 4,675 | 4,355 | 4,455 | 8,600 |
| 2025/10/28 | 4,580 | 4,690 | 4,310 | 4,540 | 13,900 |
| 2025/10/27 | 4,490 | 4,575 | 4,465 | 4,550 | 8,100 |
| 2025/10/24 | 4,470 | 4,490 | 4,420 | 4,420 | 8,200 |
| 2025/10/23 | 4,400 | 4,545 | 4,390 | 4,465 | 11,800 |
| 2025/10/22 | 4,405 | 4,405 | 4,200 | 4,345 | 5,200 |
| 2025/10/21 | 4,425 | 4,435 | 4,285 | 4,415 | 9,000 |
| 2025/10/20 | 4,075 | 4,480 | 4,055 | 4,355 | 18,500 |
| 2025/10/17 | 4,080 | 4,095 | 4,005 | 4,005 | 1,500 |
| 2025/10/16 | 3,950 | 4,075 | 3,950 | 4,010 | 2,700 |
| 2025/10/15 | 3,850 | 3,950 | 3,850 | 3,950 | 600 |
| 2025/10/14 | 3,890 | 3,920 | 3,765 | 3,815 | 5,200 |
| 2025/10/10 | 4,045 | 4,070 | 3,915 | 3,960 | 4,600 |
| 2025/10/09 | 4,015 | 4,130 | 4,015 | 4,075 | 2,500 |
| 2025/10/08 | 4,000 | 4,040 | 4,000 | 4,035 | 1,200 |
| 2025/10/07 | 4,060 | 4,060 | 4,035 | 4,035 | 800 |
| 2025/10/06 | 4,085 | 4,085 | 4,040 | 4,055 | 2,500 |
| 2025/10/03 | 4,000 | 4,045 | 3,930 | 3,965 | 2,700 |
| 2025/10/02 | 3,905 | 4,000 | 3,820 | 4,000 | 6,200 |
| 2025/10/01 | 3,970 | 3,970 | 3,840 | 3,885 | 9,100 |
| 2025/09/30 | 4,040 | 4,040 | 3,910 | 3,970 | 6,700 |
| 2025/09/29 | 4,120 | 4,130 | 4,060 | 4,060 | 1,300 |
| 2025/09/26 | 4,115 | 4,150 | 4,105 | 4,115 | 2,800 |
| 2025/09/25 | 4,125 | 4,135 | 4,075 | 4,120 | 1,000 |
| 2025/09/24 | 4,175 | 4,175 | 4,115 | 4,125 | 2,200 |
| 2025/09/22 | 4,095 | 4,200 | 4,095 | 4,165 | 7,000 |
| 2025/09/19 | 4,100 | 4,100 | 4,000 | 4,095 | 3,100 |
| 2025/09/18 | 4,025 | 4,090 | 3,965 | 4,090 | 3,600 |
| 2025/09/17 | 4,050 | 4,050 | 3,965 | 3,985 | 4,400 |
| 2025/09/16 | 4,120 | 4,120 | 4,075 | 4,100 | 7,100 |
| 2025/09/12 | 4,115 | 4,120 | 3,960 | 4,120 | 3,000 |
| 2025/09/11 | 4,170 | 4,170 | 4,100 | 4,120 | 2,800 |
| 2025/09/10 | 4,000 | 4,100 | 3,970 | 4,100 | 3,700 |
| 2025/09/09 | 4,225 | 4,270 | 3,960 | 4,030 | 11,500 |
| 2025/09/08 | 4,120 | 4,315 | 4,090 | 4,155 | 16,200 |
| 2025/09/05 | 3,895 | 3,980 | 3,895 | 3,980 | 1,800 |
| 2025/09/04 | 3,835 | 3,880 | 3,800 | 3,880 | 1,800 |
| 2025/09/03 | 3,785 | 3,860 | 3,770 | 3,775 | 4,000 |
| 2025/09/02 | 3,825 | 3,880 | 3,755 | 3,820 | 4,300 |
| 2025/09/01 | 3,845 | 3,845 | 3,760 | 3,825 | 2,600 |
| 2025/08/29 | 3,835 | 3,845 | 3,830 | 3,845 | 1,300 |
| 2025/08/28 | 3,770 | 3,835 | 3,750 | 3,835 | 4,300 |
| 2025/08/27 | 3,900 | 3,900 | 3,770 | 3,810 | 7,800 |
| 2025/08/26 | 4,120 | 4,120 | 3,865 | 3,900 | 6,700 |
| 2025/08/25 | 4,000 | 4,175 | 3,930 | 4,130 | 10,100 |
| 2025/08/22 | 3,880 | 3,950 | 3,865 | 3,950 | 5,300 |
| 2025/08/21 | 3,630 | 3,965 | 3,630 | 3,950 | 14,800 |
| 2025/08/20 | 3,625 | 3,625 | 3,570 | 3,615 | 2,000 |
| 2025/08/19 | 3,535 | 3,625 | 3,535 | 3,625 | 2,900 |
| 2025/08/18 | 3,480 | 3,555 | 3,480 | 3,520 | 3,000 |
| 2025/08/15 | 3,510 | 3,510 | 3,460 | 3,490 | 4,100 |
| 2025/08/14 | 3,515 | 3,520 | 3,510 | 3,510 | 1,300 |
| 2025/08/13 | 3,520 | 3,555 | 3,510 | 3,555 | 1,700 |
| 2025/08/12 | 3,520 | 3,550 | 3,520 | 3,530 | 3,800 |
| 2025/08/08 | 3,545 | 3,545 | 3,490 | 3,520 | 2,000 |
| 2025/08/07 | 3,565 | 3,565 | 3,550 | 3,550 | 1,500 |
| 2025/08/06 | 3,560 | 3,565 | 3,550 | 3,565 | 1,000 |
| 2025/08/05 | 3,520 | 3,540 | 3,515 | 3,540 | 2,200 |
| 2025/08/04 | 3,465 | 3,505 | 3,460 | 3,480 | 2,300 |
| 2025/08/01 | 3,475 | 3,520 | 3,475 | 3,520 | 5,800 |
| 2025/07/31 | 3,540 | 3,560 | 3,475 | 3,475 | 5,900 |
| 2025/07/30 | 3,480 | 3,535 | 3,400 | 3,530 | 22,100 |
| 2025/07/29 | 3,230 | 3,345 | 3,230 | 3,345 | 7,300 |
| 2025/07/28 | 3,220 | 3,260 | 3,120 | 3,200 | 4,300 |
| 2025/07/25 | 3,240 | 3,260 | 3,235 | 3,260 | 1,100 |
| 2025/07/24 | 3,205 | 3,240 | 3,200 | 3,240 | 2,900 |
| 2025/07/23 | 3,310 | 3,310 | 3,205 | 3,205 | 2,700 |
| 2025/07/22 | 3,200 | 3,280 | 3,200 | 3,280 | 1,500 |
| 2025/07/18 | 3,175 | 3,190 | 3,155 | 3,190 | 1,100 |
| 2025/07/17 | 3,090 | 3,155 | 3,090 | 3,155 | 1,800 |
| 2025/07/16 | 3,130 | 3,175 | 3,040 | 3,080 | 4,400 |
| 2025/07/15 | 3,345 | 3,345 | 3,100 | 3,120 | 12,100 |
| 2025/07/14 | 3,315 | 3,345 | 3,310 | 3,345 | 1,600 |
| 2025/07/11 | 3,260 | 3,300 | 3,250 | 3,280 | 900 |
| 2025/07/10 | 3,310 | 3,310 | 3,270 | 3,280 | 3,500 |
| 2025/07/09 | 3,360 | 3,360 | 3,310 | 3,310 | 1,200 |
| 2025/07/08 | 3,250 | 3,340 | 3,250 | 3,335 | 1,600 |
| 2025/07/07 | 3,305 | 3,365 | 3,305 | 3,325 | 5,000 |
| 2025/07/04 | 3,295 | 3,295 | 3,200 | 3,275 | 2,800 |
| 2025/07/03 | 3,235 | 3,280 | 3,220 | 3,270 | 5,600 |
| 2025/07/02 | 3,090 | 3,255 | 3,090 | 3,205 | 5,100 |
| 2025/07/01 | 3,085 | 3,275 | 3,085 | 3,160 | 10,300 |
| 2025/06/30 | 3,090 | 3,140 | 3,080 | 3,130 | 3,900 |
| 2025/06/27 | 3,175 | 3,195 | 3,060 | 3,125 | 14,700 |
| 2025/06/26 | 2,750 | 3,130 | 2,750 | 3,100 | 31,700 |
| 2025/06/25 | 2,740 | 2,744 | 2,700 | 2,716 | 2,000 |
| 2025/06/24 | 2,601 | 2,739 | 2,601 | 2,716 | 15,800 |
| 2025/06/23 | 2,530 | 2,580 | 2,530 | 2,560 | 4,300 |
| 2025/06/20 | 2,662 | 2,662 | 2,484 | 2,531 | 36,100 |
| 2025/06/19 | 2,662 | 2,675 | 2,653 | 2,662 | 1,800 |
| 2025/06/18 | 2,700 | 2,800 | 2,626 | 2,641 | 47,000 |
| 2025/06/17 | 2,690 | 2,730 | 2,690 | 2,700 | 3,800 |
| 2025/06/16 | 2,681 | 2,695 | 2,679 | 2,695 | 2,300 |
| 2025/06/13 | 2,694 | 2,703 | 2,681 | 2,681 | 2,100 |
| 2025/06/12 | 2,706 | 2,720 | 2,696 | 2,696 | 2,000 |
| 2025/06/11 | 2,707 | 2,729 | 2,707 | 2,725 | 1,000 |
| 2025/06/10 | 2,739 | 2,739 | 2,727 | 2,727 | 400 |
| 2025/06/09 | 2,705 | 2,740 | 2,705 | 2,740 | 800 |
| 2025/06/06 | 2,703 | 2,703 | 2,701 | 2,702 | 1,200 |
| 2025/06/05 | 2,707 | 2,723 | 2,701 | 2,703 | 1,600 |
| 2025/06/04 | 2,728 | 2,728 | 2,728 | 2,728 | 300 |
| 2025/06/03 | 2,714 | 2,770 | 2,714 | 2,728 | 2,900 |
| 2025/06/02 | 2,735 | 2,785 | 2,735 | 2,764 | 800 |
| 2025/05/30 | 2,753 | 2,754 | 2,722 | 2,734 | 2,300 |
| 2025/05/29 | 2,816 | 2,848 | 2,803 | 2,803 | 2,300 |
| 2025/05/28 | 2,772 | 2,815 | 2,771 | 2,815 | 3,300 |
| 2025/05/27 | 2,739 | 2,790 | 2,723 | 2,785 | 4,900 |
| 2025/05/26 | 2,668 | 2,731 | 2,668 | 2,731 | 800 |
| 2025/05/23 | 2,668 | 2,668 | 2,660 | 2,665 | 1,400 |
| 2025/05/22 | 2,653 | 2,675 | 2,646 | 2,675 | 1,400 |
| 2025/05/21 | 2,640 | 2,680 | 2,640 | 2,640 | 700 |
| 2025/05/20 | 2,657 | 2,715 | 2,657 | 2,681 | 1,800 |
| 2025/05/19 | 2,622 | 2,900 | 2,601 | 2,657 | 114,500 |
| 2025/05/16 | 2,615 | 2,674 | 2,590 | 2,614 | 17,400 |
| 2025/05/15 | 2,658 | 2,658 | 2,599 | 2,615 | 11,500 |
| 2025/05/14 | 2,685 | 2,735 | 2,620 | 2,624 | 21,300 |
| 2025/05/13 | 2,756 | 2,885 | 2,756 | 2,885 | 41,500 |
| 2025/05/12 | 2,753 | 2,784 | 2,735 | 2,765 | 2,100 |
| 2025/05/09 | 2,778 | 2,778 | 2,741 | 2,743 | 2,200 |
| 2025/05/08 | 2,770 | 2,770 | 2,745 | 2,760 | 3,100 |
| 2025/05/07 | 2,785 | 2,820 | 2,781 | 2,810 | 4,200 |
| 2025/05/02 | 2,695 | 2,810 | 2,695 | 2,810 | 9,000 |
| 2025/05/01 | 2,638 | 2,694 | 2,625 | 2,671 | 2,600 |
| 2025/04/30 | 2,663 | 2,668 | 2,630 | 2,640 | 2,100 |
| 2025/04/28 | 2,735 | 2,750 | 2,647 | 2,661 | 9,600 |
| 2025/04/25 | 2,913 | 2,948 | 2,785 | 2,785 | 38,300 |
| 2025/04/24 | 2,710 | 2,744 | 2,631 | 2,713 | 3,400 |
| 2025/04/23 | 2,681 | 2,694 | 2,658 | 2,694 | 1,100 |
| 2025/04/22 | 2,618 | 2,660 | 2,618 | 2,660 | 300 |
| 2025/04/21 | 2,681 | 2,681 | 2,560 | 2,618 | 4,300 |
| 2025/04/18 | 2,700 | 2,732 | 2,642 | 2,731 | 7,000 |
| 2025/04/17 | 2,530 | 2,908 | 2,530 | 2,732 | 84,000 |