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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,400 | 3,400 | 3,350 | 3,390 | 18,000 |
| 1995/12/28 | 3,440 | 3,440 | 3,380 | 3,400 | 25,000 |
| 1995/12/27 | 3,360 | 3,440 | 3,310 | 3,440 | 124,000 |
| 1995/12/26 | 3,250 | 3,310 | 3,200 | 3,310 | 66,000 |
| 1995/12/25 | 3,350 | 3,350 | 3,260 | 3,260 | 44,000 |
| 1995/12/22 | 3,500 | 3,500 | 3,400 | 3,400 | 18,000 |
| 1995/12/21 | 3,510 | 3,580 | 3,500 | 3,550 | 148,000 |
| 1995/12/20 | 3,400 | 3,520 | 3,400 | 3,510 | 255,000 |
| 1995/12/19 | 3,310 | 3,360 | 3,300 | 3,350 | 63,000 |
| 1995/12/18 | 3,340 | 3,340 | 3,300 | 3,310 | 49,000 |
| 1995/12/15 | 3,320 | 3,350 | 3,250 | 3,350 | 77,000 |
| 1995/12/14 | 3,200 | 3,300 | 3,200 | 3,300 | 19,000 |
| 1995/12/13 | 3,200 | 3,220 | 3,170 | 3,190 | 10,000 |
| 1995/12/12 | 3,260 | 3,260 | 3,150 | 3,150 | 10,000 |
| 1995/12/11 | 3,300 | 3,300 | 3,250 | 3,250 | 9,000 |
| 1995/12/08 | 3,410 | 3,410 | 3,310 | 3,320 | 16,000 |
| 1995/12/07 | 3,420 | 3,430 | 3,350 | 3,430 | 33,000 |
| 1995/12/06 | 3,480 | 3,490 | 3,400 | 3,430 | 64,000 |
| 1995/12/05 | 3,450 | 3,480 | 3,310 | 3,480 | 124,000 |
| 1995/12/04 | 3,500 | 3,500 | 3,380 | 3,430 | 103,000 |
| 1995/12/01 | 3,340 | 3,500 | 3,290 | 3,500 | 357,000 |
| 1995/11/30 | 3,200 | 3,350 | 3,190 | 3,340 | 366,000 |
| 1995/11/29 | 3,130 | 3,170 | 3,100 | 3,160 | 131,000 |
| 1995/11/28 | 3,010 | 3,100 | 3,010 | 3,100 | 66,000 |
| 1995/11/27 | 3,000 | 3,030 | 3,000 | 3,030 | 14,000 |
| 1995/11/24 | 3,080 | 3,080 | 2,980 | 2,980 | 23,000 |
| 1995/11/22 | 3,130 | 3,130 | 3,050 | 3,090 | 36,000 |
| 1995/11/21 | 3,130 | 3,140 | 3,050 | 3,050 | 56,000 |
| 1995/11/20 | 3,100 | 3,150 | 3,100 | 3,130 | 106,000 |
| 1995/11/17 | 3,000 | 3,130 | 3,000 | 3,110 | 113,000 |
| 1995/11/16 | 3,010 | 3,010 | 2,970 | 3,000 | 16,000 |
| 1995/11/15 | 3,060 | 3,060 | 2,960 | 3,000 | 67,000 |
| 1995/11/14 | 3,020 | 3,060 | 3,010 | 3,060 | 68,000 |
| 1995/11/13 | 3,120 | 3,120 | 3,030 | 3,080 | 38,000 |
| 1995/11/10 | 3,170 | 3,170 | 3,100 | 3,120 | 67,000 |
| 1995/11/09 | 3,130 | 3,200 | 3,100 | 3,180 | 338,000 |
| 1995/11/08 | 3,120 | 3,160 | 3,080 | 3,110 | 404,000 |
| 1995/11/07 | 3,040 | 3,180 | 3,000 | 3,150 | 542,000 |
| 1995/11/06 | 3,030 | 3,070 | 2,980 | 3,020 | 375,000 |
| 1995/11/02 | 2,840 | 2,990 | 2,840 | 2,990 | 97,000 |
| 1995/11/01 | 2,830 | 2,880 | 2,800 | 2,850 | 26,000 |
| 1995/10/31 | 2,880 | 2,880 | 2,820 | 2,860 | 5,000 |
| 1995/10/30 | 2,800 | 2,880 | 2,800 | 2,880 | 5,000 |
| 1995/10/27 | 2,800 | 2,850 | 2,770 | 2,850 | 13,000 |
| 1995/10/26 | 2,860 | 2,860 | 2,800 | 2,820 | 32,000 |
| 1995/10/25 | 2,970 | 2,980 | 2,860 | 2,860 | 41,000 |
| 1995/10/24 | 3,030 | 3,030 | 2,960 | 2,990 | 89,000 |
| 1995/10/23 | 3,010 | 3,060 | 2,960 | 3,050 | 102,000 |
| 1995/10/20 | 2,910 | 3,070 | 2,880 | 3,010 | 321,000 |
| 1995/10/19 | 2,840 | 2,900 | 2,840 | 2,840 | 34,000 |
| 1995/10/18 | 2,960 | 2,960 | 2,800 | 2,800 | 70,000 |
| 1995/10/17 | 2,940 | 2,990 | 2,900 | 2,900 | 105,000 |
| 1995/10/16 | 2,880 | 2,950 | 2,880 | 2,950 | 44,000 |
| 1995/10/13 | 2,820 | 2,930 | 2,800 | 2,880 | 106,000 |
| 1995/10/12 | 2,870 | 2,870 | 2,780 | 2,810 | 59,000 |
| 1995/10/11 | 2,980 | 2,980 | 2,870 | 2,870 | 77,000 |
| 1995/10/09 | 2,970 | 3,040 | 2,940 | 2,980 | 406,000 |
| 1995/10/06 | 2,950 | 2,980 | 2,920 | 2,970 | 400,000 |
| 1995/10/05 | 2,800 | 2,910 | 2,770 | 2,910 | 251,000 |
| 1995/10/04 | 2,730 | 2,790 | 2,730 | 2,790 | 50,000 |
| 1995/10/03 | 2,770 | 2,770 | 2,700 | 2,720 | 25,000 |
| 1995/10/02 | 2,720 | 2,780 | 2,710 | 2,770 | 14,000 |
| 1995/09/29 | 2,830 | 2,830 | 2,700 | 2,800 | 32,000 |
| 1995/09/28 | 2,830 | 2,850 | 2,760 | 2,800 | 62,000 |
| 1995/09/27 | 2,850 | 2,890 | 2,760 | 2,830 | 65,000 |
| 1995/09/26 | 2,600 | 2,820 | 2,590 | 2,820 | 135,000 |
| 1995/09/25 | 2,690 | 2,690 | 2,600 | 2,610 | 43,000 |
| 1995/09/22 | 2,600 | 2,650 | 2,550 | 2,650 | 23,000 |
| 1995/09/21 | 2,690 | 2,690 | 2,600 | 2,610 | 24,000 |
| 1995/09/20 | 2,800 | 2,800 | 2,670 | 2,700 | 30,000 |
| 1995/09/19 | 2,850 | 2,850 | 2,750 | 2,800 | 61,000 |
| 1995/09/18 | 2,930 | 2,940 | 2,840 | 2,840 | 36,000 |
| 1995/09/14 | 3,000 | 3,030 | 2,900 | 2,950 | 383,000 |
| 1995/09/13 | 2,850 | 2,980 | 2,850 | 2,980 | 553,000 |
| 1995/09/12 | 2,830 | 2,840 | 2,780 | 2,840 | 100,000 |
| 1995/09/11 | 2,850 | 2,860 | 2,810 | 2,830 | 81,000 |
| 1995/09/08 | 2,810 | 2,890 | 2,800 | 2,830 | 325,000 |
| 1995/09/07 | 2,790 | 2,800 | 2,780 | 2,780 | 99,000 |
| 1995/09/06 | 2,800 | 2,840 | 2,770 | 2,780 | 231,000 |
| 1995/09/05 | 2,690 | 2,800 | 2,600 | 2,760 | 267,000 |
| 1995/09/04 | 2,750 | 2,800 | 2,680 | 2,710 | 160,000 |
| 1995/09/01 | 2,740 | 2,860 | 2,650 | 2,750 | 716,000 |
| 1995/08/31 | 2,810 | 2,810 | 2,810 | 2,810 | 545,000 |