日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 1,520 1,520 1,490 1,490 13,000
1996/12/27 1,530 1,540 1,520 1,530 21,000
1996/12/26 1,530 1,530 1,530 1,530 3,000
1996/12/25 1,540 1,540 1,520 1,530 12,000
1996/12/24 1,560 1,560 1,500 1,550 15,000
1996/12/20 1,620 1,620 1,550 1,550 12,000
1996/12/19 1,660 1,660 1,660 1,660 2,000
1996/12/18 1,730 1,730 1,660 1,660 8,000
1996/12/17 1,750 1,750 1,700 1,730 13,000
1996/12/16 1,780 1,780 1,780 1,780 2,000
1996/12/13 1,820 1,820 1,780 1,780 2,000
1996/12/12 1,850 1,850 1,820 1,820 4,000
1996/12/11 1,880 1,880 1,850 1,850 17,000
1996/12/10 1,790 1,810 1,790 1,800 24,000
1996/12/09 1,760 1,770 1,750 1,770 10,000
1996/12/06 1,800 1,800 1,740 1,740 3,000
1996/12/05 1,800 1,800 1,800 1,800 10,000
1996/12/04 1,850 1,850 1,800 1,800 12,000
1996/12/03 1,930 1,930 1,880 1,880 6,000
1996/12/02 1,930 1,930 1,900 1,930 3,000
1996/11/29 1,950 1,950 1,950 1,950 1,000
1996/11/28 2,010 2,010 2,000 2,000 13,000
1996/11/27 2,050 2,050 2,040 2,040 12,000
1996/11/26 2,050 2,050 2,050 2,050 2,000
1996/11/25 2,040 2,040 2,040 2,040 1,000
1996/11/21 2,040 2,040 2,000 2,010 5,000
1996/11/20 2,080 2,080 2,050 2,080 22,000
1996/11/19 2,080 2,080 2,080 2,080 4,000
1996/11/18 2,090 2,100 2,080 2,090 14,000
1996/11/15 2,110 2,110 2,080 2,100 13,000
1996/11/14 2,090 2,100 2,080 2,100 9,000
1996/11/13 2,060 2,110 2,060 2,110 26,000
1996/11/12 2,050 2,060 2,050 2,050 17,000
1996/11/11 2,060 2,100 2,050 2,050 21,000
1996/11/08 2,060 2,060 2,040 2,050 25,000
1996/11/07 2,110 2,110 2,060 2,070 20,000
1996/11/06 2,050 2,080 2,050 2,080 21,000
1996/11/05 2,070 2,070 2,040 2,040 28,000
1996/11/01 2,040 2,060 2,030 2,060 15,000
1996/10/31 2,010 2,050 2,000 2,000 7,000
1996/10/30 2,000 2,050 1,980 2,000 21,000
1996/10/29 2,050 2,050 2,000 2,000 21,000
1996/10/28 2,050 2,050 2,050 2,050 5,000
1996/10/25 2,060 2,060 2,030 2,050 24,000
1996/10/24 2,100 2,100 2,050 2,050 13,000
1996/10/23 2,190 2,190 2,110 2,110 6,000
1996/10/22 2,280 2,280 2,200 2,200 9,000
1996/10/21 2,300 2,300 2,300 2,300 3,000
1996/10/18 2,300 2,300 2,300 2,300 8,000
1996/10/17 2,310 2,320 2,300 2,310 24,000
1996/10/16 2,350 2,350 2,310 2,310 9,000
1996/10/15 2,350 2,350 2,310 2,350 19,000
1996/10/14 2,350 2,360 2,340 2,340 19,000
1996/10/11 2,340 2,350 2,330 2,350 21,000
1996/10/09 2,300 2,330 2,300 2,330 22,000
1996/10/08 2,380 2,380 2,310 2,310 20,000
1996/10/07 2,400 2,400 2,380 2,380 25,000
1996/10/04 2,400 2,400 2,380 2,400 23,000
1996/10/03 2,420 2,430 2,400 2,430 38,000
1996/10/02 2,410 2,420 2,390 2,400 24,000
1996/10/01 2,450 2,460 2,410 2,430 30,000
1996/09/30 2,480 2,500 2,460 2,500 29,000
1996/09/27 2,440 2,490 2,440 2,480 100,000
1996/09/26 2,400 2,430 2,380 2,420 34,000
1996/09/25 2,400 2,420 2,380 2,400 36,000
1996/09/24 2,410 2,420 2,380 2,380 15,000
1996/09/20 2,380 2,420 2,370 2,380 21,000
1996/09/19 2,380 2,380 2,370 2,370 19,000
1996/09/18 2,370 2,400 2,370 2,390 43,000
1996/09/17 2,400 2,420 2,400 2,410 14,000
1996/09/13 2,400 2,430 2,390 2,420 29,000
1996/09/12 2,390 2,410 2,380 2,400 71,000
1996/09/11 2,380 2,400 2,360 2,400 45,000
1996/09/10 2,370 2,400 2,350 2,400 62,000
1996/09/09 2,400 2,400 2,350 2,370 51,000
1996/09/06 2,420 2,420 2,360 2,400 33,000
1996/09/05 2,500 2,500 2,380 2,400 102,000
1996/09/04 2,410 2,470 2,390 2,460 175,000
1996/09/03 2,280 2,370 2,280 2,370 158,000
1996/09/02 2,300 2,300 2,250 2,280 27,000
1996/08/30 2,290 2,320 2,270 2,320 122,000
1996/08/29 2,250 2,310 2,250 2,300 78,000
1996/08/28 2,230 2,270 2,230 2,270 18,000
1996/08/27 2,240 2,240 2,190 2,190 17,000
1996/08/26 2,290 2,290 2,250 2,250 7,000
1996/08/23 2,250 2,330 2,250 2,300 115,000
1996/08/22 2,050 2,190 2,050 2,170 29,000
1996/08/21 2,030 2,050 2,030 2,050 6,000
1996/08/20 2,060 2,060 2,020 2,020 15,000
1996/08/19 2,080 2,080 2,030 2,060 45,000
1996/08/16 2,080 2,080 2,060 2,060 19,000
1996/08/15 2,020 2,080 2,020 2,080 21,000
1996/08/14 1,990 2,000 1,970 2,000 22,000
1996/08/13 2,000 2,000 1,980 1,990 3,000
1996/08/12 2,010 2,020 2,000 2,020 20,000
1996/08/09 2,000 2,030 2,000 2,020 14,000
1996/08/08 2,030 2,030 2,020 2,030 15,000
1996/08/07 2,070 2,070 2,030 2,030 14,000
1996/08/06 2,110 2,110 2,060 2,070 13,000
1996/08/05 2,120 2,130 2,120 2,120 5,000
1996/08/02 2,100 2,130 2,090 2,130 15,000
1996/08/01 2,090 2,090 2,060 2,090 6,000
1996/07/31 2,110 2,120 2,110 2,120 6,000
1996/07/30 2,170 2,170 2,160 2,160 5,000
1996/07/29 2,200 2,220 2,190 2,200 16,000
1996/07/26 2,200 2,200 2,200 2,200 2,000
1996/07/25 2,160 2,200 2,160 2,200 3,000
1996/07/24 2,220 2,220 2,160 2,200 10,000
1996/07/23 2,240 2,240 2,220 2,230 4,000
1996/07/22 2,250 2,250 2,150 2,250 6,000
1996/07/19 2,250 2,250 2,230 2,250 10,000
1996/07/18 2,210 2,230 2,190 2,230 35,000
1996/07/17 2,230 2,240 2,220 2,230 11,000
1996/07/16 2,260 2,270 2,250 2,270 7,000
1996/07/15 2,300 2,300 2,280 2,280 7,000
1996/07/12 2,300 2,310 2,300 2,310 7,000
1996/07/11 2,290 2,330 2,290 2,300 7,000
1996/07/10 2,300 2,320 2,300 2,300 10,000
1996/07/09 2,350 2,350 2,350 2,350 2,000
1996/07/08 2,410 2,410 2,370 2,380 7,000
1996/07/05 2,420 2,420 2,400 2,420 8,000
1996/07/04 2,400 2,420 2,400 2,420 10,000
1996/07/03 2,370 2,400 2,370 2,400 16,000
1996/07/02 2,380 2,390 2,370 2,380 20,000
1996/07/01 2,360 2,370 2,350 2,360 20,000
1996/06/28 2,340 2,350 2,340 2,350 5,000
1996/06/27 2,360 2,360 2,340 2,340 2,000
1996/06/26 2,350 2,350 2,310 2,310 10,000
1996/06/25 2,340 2,340 2,300 2,300 13,000
1996/06/24 2,360 2,360 2,320 2,320 7,000
1996/06/21 2,360 2,360 2,310 2,320 10,000
1996/06/20 2,360 2,360 2,360 2,360 5,000
1996/06/19 2,380 2,400 2,360 2,360 16,000
1996/06/18 2,400 2,400 2,390 2,400 12,000
1996/06/17 2,370 2,420 2,350 2,420 29,000
1996/06/14 2,200 2,320 2,200 2,300 65,000
1996/06/13 2,200 2,200 2,160 2,180 12,000
1996/06/12 2,130 2,210 2,130 2,210 17,000
1996/06/11 2,120 2,150 2,120 2,130 23,000
1996/06/10 2,110 2,120 2,110 2,120 6,000
1996/06/07 2,110 2,120 2,100 2,110 9,000
1996/06/06 2,150 2,180 2,150 2,150 11,000
1996/06/05 2,110 2,160 2,110 2,150 11,000
1996/06/04 2,090 2,100 2,050 2,080 28,000
1996/06/03 2,240 2,240 2,100 2,100 23,000
1996/05/31 2,360 2,360 2,280 2,280 19,000
1996/05/30 2,450 2,450 2,400 2,400 14,000
1996/05/29 2,500 2,500 2,500 2,500 2,000
1996/05/22 2,560 2,560 2,540 2,560 6,000
1996/05/21 2,590 2,590 2,570 2,570 3,000
1996/05/20 2,540 2,600 2,540 2,600 22,000
1996/05/17 2,550 2,550 2,550 2,550 1,000
1996/05/16 2,560 2,560 2,550 2,560 6,000
1996/05/15 2,580 2,600 2,560 2,560 12,000
1996/05/14 2,500 2,540 2,500 2,540 4,000
1996/05/13 2,550 2,560 2,550 2,560 23,000
1996/05/10 2,570 2,570 2,570 2,570 3,000
1996/05/09 2,580 2,600 2,570 2,570 22,000
1996/05/08 2,520 2,570 2,520 2,570 26,000
1996/05/07 2,570 2,570 2,470 2,550 6,000
1996/05/02 2,570 2,570 2,570 2,570 1,000
1996/05/01 2,570 2,580 2,550 2,580 18,000
1996/04/30 2,590 2,590 2,560 2,570 23,000
1996/04/26 2,480 2,590 2,480 2,590 26,000
1996/04/25 2,540 2,540 2,460 2,460 18,000
1996/04/24 2,400 2,410 2,400 2,410 21,000
1996/04/23 2,460 2,460 2,420 2,450 14,000
1996/04/22 2,490 2,490 2,460 2,460 4,000
1996/04/19 2,480 2,500 2,460 2,490 22,000
1996/04/18 2,480 2,480 2,460 2,460 4,000
1996/04/17 2,490 2,500 2,480 2,500 11,000
1996/04/16 2,460 2,480 2,460 2,480 2,000
1996/04/15 2,500 2,500 2,500 2,500 2,000
1996/04/12 2,500 2,500 2,440 2,500 35,000
1996/04/11 2,570 2,570 2,430 2,500 27,000
1996/04/10 2,600 2,600 2,520 2,580 28,000
1996/04/09 2,630 2,630 2,560 2,560 32,000
1996/04/08 2,610 2,650 2,600 2,630 46,000
1996/04/05 2,490 2,680 2,490 2,680 82,000
1996/04/04 2,500 2,500 2,450 2,460 33,000
1996/04/03 2,500 2,520 2,480 2,500 10,000
1996/04/02 2,540 2,550 2,450 2,540 59,000
1996/04/01 2,370 2,560 2,370 2,540 64,000
1996/03/29 2,350 2,350 2,290 2,330 44,000
1996/03/28 2,310 2,350 2,270 2,290 27,000
1996/03/27 2,270 2,330 2,270 2,330 13,000
1996/03/26 2,340 2,340 2,270 2,270 34,000
1996/03/25 2,380 2,380 2,250 2,380 95,000
1996/03/22 2,520 2,520 2,500 2,500 4,000
1996/03/21 2,540 2,540 2,540 2,540 1,000
1996/03/19 2,590 2,590 2,580 2,580 26,000
1996/03/18 2,650 2,670 2,600 2,640 22,000
1996/03/15 2,650 2,650 2,650 2,650 5,000
1996/03/14 2,710 2,710 2,650 2,690 28,000
1996/03/13 2,810 2,810 2,750 2,750 6,000
1996/03/12 2,880 2,880 2,810 2,810 19,000
1996/03/11 2,890 2,890 2,850 2,880 13,000
1996/03/08 2,880 2,940 2,880 2,940 4,000
1996/03/04 3,000 3,000 2,980 2,990 13,000
1996/03/01 2,990 3,000 2,980 3,000 18,000
1996/02/29 2,960 2,960 2,960 2,960 4,000
1996/02/28 2,870 2,880 2,870 2,880 4,000
1996/02/27 2,850 2,880 2,850 2,850 35,000
1996/02/26 2,850 2,880 2,850 2,850 77,000
1996/02/23 2,870 2,880 2,790 2,800 27,000
1996/02/22 2,970 2,970 2,900 2,900 7,000
1996/02/20 3,040 3,040 2,930 3,040 4,000
1996/02/15 3,060 3,060 3,020 3,060 4,000
1996/02/14 3,050 3,070 3,020 3,070 11,000
1996/02/13 3,030 3,070 3,030 3,050 3,000
1996/02/09 3,090 3,100 3,090 3,090 35,000
1996/02/08 3,080 3,100 3,080 3,080 17,000
1996/02/07 3,020 3,120 3,020 3,120 8,000
1996/02/06 3,190 3,190 3,150 3,170 14,000
1996/02/05 3,200 3,200 3,180 3,180 13,000
1996/02/02 3,190 3,190 3,190 3,190 1,000
1996/02/01 3,220 3,220 3,200 3,200 10,000
1996/01/31 3,250 3,250 3,220 3,220 13,000
1996/01/30 3,280 3,280 3,250 3,250 14,000
1996/01/29 3,300 3,300 3,300 3,300 3,000
1996/01/26 3,210 3,290 3,210 3,290 5,000
1996/01/25 3,210 3,240 3,210 3,240 17,000
1996/01/24 3,260 3,260 3,210 3,210 2,000
1996/01/23 3,290 3,290 3,240 3,270 14,000
1996/01/22 3,300 3,300 3,250 3,290 19,000
1996/01/19 3,250 3,320 3,250 3,300 18,000
1996/01/18 3,250 3,300 3,250 3,300 7,000
1996/01/17 3,390 3,390 3,300 3,350 9,000
1996/01/16 3,360 3,390 3,360 3,360 5,000
1996/01/12 3,450 3,450 3,380 3,380 18,000
1996/01/11 3,400 3,450 3,380 3,450 21,000
1996/01/10 3,410 3,420 3,360 3,420 27,000
1996/01/09 3,400 3,440 3,400 3,400 43,000
1996/01/08 3,480 3,480 3,400 3,400 3,000
1996/01/05 3,460 3,490 3,450 3,490 37,000
1996/01/04 3,390 3,470 3,390 3,470 32,000

このページの先頭へ