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
1997/12/30 320 320 320 320 3,000
1997/12/29 350 350 320 320 5,000
1997/12/26 355 355 351 351 8,000
1997/12/25 355 355 355 355 6,000
1997/12/24 350 350 345 350 17,000
1997/12/22 350 350 349 350 12,000
1997/12/19 385 385 350 350 10,000
1997/12/18 391 391 390 390 9,000
1997/12/17 390 390 390 390 7,000
1997/12/16 390 390 390 390 18,000
1997/12/15 400 400 390 390 7,000
1997/12/12 404 404 404 404 1,000
1997/12/11 408 410 408 408 14,000
1997/12/10 400 410 400 410 6,000
1997/12/09 389 400 389 400 5,000
1997/12/08 390 390 390 390 2,000
1997/12/05 391 391 390 390 5,000
1997/12/04 410 410 398 398 4,000
1997/12/03 402 410 400 410 8,000
1997/12/02 392 392 392 392 3,000
1997/12/01 380 380 380 380 1,000
1997/11/28 397 397 387 390 13,000
1997/11/27 397 401 397 401 12,000
1997/11/26 397 402 397 397 16,000
1997/11/25 397 397 397 397 11,000
1997/11/21 409 410 397 397 13,000
1997/11/20 397 412 397 412 11,000
1997/11/19 409 410 405 405 10,000
1997/11/18 410 410 401 410 19,000
1997/11/17 397 410 390 410 22,000
1997/11/14 401 401 397 397 13,000
1997/11/13 401 401 395 397 27,000
1997/11/12 424 424 400 408 27,000
1997/11/11 429 429 420 425 16,000
1997/11/10 420 429 415 429 31,000
1997/11/07 442 442 430 430 11,000
1997/11/06 441 441 441 441 2,000
1997/11/05 453 461 440 440 8,000
1997/11/04 448 450 448 450 2,000
1997/10/31 446 446 445 445 3,000
1997/10/30 455 455 455 455 1,000
1997/10/29 450 460 450 450 43,000
1997/10/28 440 445 440 445 10,000
1997/10/27 489 489 450 450 5,000
1997/10/24 494 494 490 490 9,000
1997/10/23 499 500 490 500 17,000
1997/10/22 478 510 478 500 36,000
1997/10/21 475 478 473 478 8,000
1997/10/20 470 470 470 470 8,000
1997/10/17 480 480 470 470 20,000
1997/10/16 461 480 459 480 23,000
1997/10/15 449 455 435 455 34,000
1997/10/14 476 476 440 449 54,000
1997/10/13 450 510 450 475 113,000
1997/10/09 451 460 430 430 82,000
1997/10/08 409 430 397 430 68,000
1997/10/07 402 410 401 410 45,000
1997/10/06 400 405 399 400 55,000
1997/10/03 400 405 400 400 27,000
1997/10/02 414 414 400 400 24,000
1997/10/01 435 435 407 415 23,000
1997/09/30 430 440 430 435 13,000
1997/09/29 460 460 430 430 26,000
1997/09/26 466 466 465 465 5,000
1997/09/25 471 472 470 470 11,000
1997/09/24 495 500 480 480 65,000
1997/09/22 479 495 479 495 17,000
1997/09/19 482 483 480 480 22,000
1997/09/18 499 499 483 483 20,000
1997/09/17 516 516 500 500 31,000
1997/09/16 590 590 565 565 17,000
1997/09/12 609 609 591 596 28,000
1997/09/11 610 610 610 610 3,000
1997/09/10 623 623 610 610 11,000
1997/09/09 622 623 620 623 5,000
1997/09/08 640 640 621 622 7,000
1997/09/05 650 650 650 650 8,000
1997/09/04 652 652 650 650 13,000
1997/09/03 650 660 650 660 26,000
1997/09/02 651 651 650 650 6,000
1997/09/01 651 670 650 650 7,000
1997/08/29 675 675 666 666 3,000
1997/08/28 681 681 680 680 9,000
1997/08/27 685 685 685 685 1,000
1997/08/26 690 691 690 691 9,000
1997/08/25 689 690 689 690 11,000
1997/08/22 700 700 690 690 23,000
1997/08/21 710 710 700 700 12,000
1997/08/20 719 720 710 715 10,000
1997/08/19 727 727 720 720 18,000
1997/08/18 722 729 722 727 14,000
1997/08/15 731 750 730 730 22,000
1997/08/14 700 730 700 730 29,000
1997/08/13 700 700 690 700 12,000
1997/08/12 710 710 690 700 11,000
1997/08/11 710 710 701 710 3,000
1997/08/08 730 730 725 725 5,000
1997/08/07 736 736 725 730 16,000
1997/08/06 729 729 725 725 5,000
1997/08/05 736 736 711 730 31,000
1997/08/04 760 760 731 736 23,000
1997/08/01 778 780 760 760 19,000
1997/07/31 779 780 765 778 14,000
1997/07/29 780 780 770 780 15,000
1997/07/28 782 782 780 780 21,000
1997/07/25 779 783 779 783 23,000
1997/07/24 780 780 770 780 24,000
1997/07/23 780 780 780 780 6,000
1997/07/22 800 800 751 780 27,000
1997/07/18 829 830 791 801 28,000
1997/07/17 838 840 805 829 32,000
1997/07/16 879 879 840 840 23,000
1997/07/15 888 900 879 880 67,000
1997/07/14 888 890 880 885 17,000
1997/07/11 887 888 875 880 17,000
1997/07/10 905 905 887 887 18,000
1997/07/09 910 910 902 905 22,000
1997/07/08 912 930 912 930 11,000
1997/07/07 939 939 911 911 9,000
1997/07/04 950 950 930 940 9,000
1997/07/03 960 971 950 970 17,000
1997/07/02 979 979 979 979 1,000
1997/07/01 985 985 979 980 4,000
1997/06/30 979 980 979 979 10,000
1997/06/27 969 987 965 987 46,000
1997/06/26 981 981 970 979 13,000
1997/06/25 990 990 980 980 38,000
1997/06/24 1,000 1,000 990 995 17,000
1997/06/23 999 1,000 996 1,000 14,000
1997/06/20 1,010 1,020 995 1,000 40,000
1997/06/19 1,020 1,020 1,020 1,020 2,000
1997/06/18 1,020 1,020 1,020 1,020 9,000
1997/06/17 1,070 1,070 1,010 1,010 29,000
1997/06/16 1,080 1,080 1,080 1,080 6,000
1997/06/13 1,070 1,080 1,040 1,080 39,000
1997/06/12 1,030 1,080 1,030 1,080 53,000
1997/06/11 1,000 1,040 1,000 1,030 56,000
1997/06/10 990 1,010 990 1,000 59,000
1997/06/09 999 999 980 981 7,000
1997/06/06 990 1,000 981 1,000 18,000
1997/06/05 986 986 970 971 5,000
1997/06/04 999 1,000 980 980 17,000
1997/06/03 1,000 1,000 980 990 23,000
1997/06/02 1,030 1,030 1,020 1,020 13,000
1997/05/30 1,020 1,050 1,010 1,030 12,000
1997/05/29 1,000 1,010 995 1,000 27,000
1997/05/28 1,010 1,010 990 990 8,000
1997/05/27 1,000 1,030 1,000 1,030 13,000
1997/05/26 1,010 1,020 1,000 1,000 14,000
1997/05/23 1,010 1,010 1,010 1,010 5,000
1997/05/22 1,030 1,050 1,010 1,010 14,000
1997/05/21 1,020 1,030 1,010 1,030 22,000
1997/05/20 1,060 1,070 1,030 1,030 5,000
1997/05/19 1,050 1,060 1,050 1,060 2,000
1997/05/16 1,090 1,100 1,070 1,080 8,000
1997/05/15 1,080 1,100 1,070 1,100 15,000
1997/05/14 1,040 1,100 1,040 1,100 27,000
1997/05/13 1,040 1,050 1,000 1,000 33,000
1997/05/12 1,080 1,080 1,050 1,060 18,000
1997/05/09 1,110 1,110 1,080 1,100 21,000
1997/05/08 1,140 1,160 1,130 1,130 32,000
1997/05/07 1,080 1,190 1,080 1,160 60,000
1997/05/06 1,060 1,060 1,050 1,060 24,000
1997/05/02 1,070 1,070 1,030 1,060 41,000
1997/05/01 1,030 1,070 1,020 1,050 44,000
1997/04/30 975 990 975 988 12,000
1997/04/28 942 965 942 965 29,000
1997/04/25 940 960 940 960 20,000
1997/04/24 950 950 931 950 21,000
1997/04/23 951 951 920 950 39,000
1997/04/22 951 999 950 951 40,000
1997/04/21 900 938 890 938 100,000
1997/04/18 831 865 831 865 45,000
1997/04/17 740 765 739 765 157,000
1997/04/16 737 740 736 739 31,000
1997/04/15 720 740 720 735 9,000
1997/04/14 740 740 730 730 12,000
1997/04/11 741 748 738 740 41,000
1997/04/10 750 750 740 740 13,000
1997/04/09 749 750 736 736 9,000
1997/04/08 731 760 731 750 10,000
1997/04/07 784 785 710 720 23,000
1997/04/04 802 805 785 785 28,000
1997/04/03 823 830 810 810 23,000
1997/04/02 855 855 822 822 14,000
1997/03/31 890 890 890 890 5,000
1997/03/28 900 900 890 890 4,000
1997/03/26 930 930 910 910 28,000
1997/03/25 910 930 910 930 11,000
1997/03/24 910 911 905 910 11,000
1997/03/21 911 912 901 911 25,000
1997/03/19 950 950 921 921 9,000
1997/03/18 970 970 950 950 13,000
1997/03/17 949 970 949 970 7,000
1997/03/14 950 950 949 949 8,000
1997/03/12 970 970 950 950 8,000
1997/03/11 961 980 961 980 5,000
1997/03/10 1,000 1,000 961 980 6,000
1997/03/07 1,000 1,010 980 1,010 15,000
1997/03/06 1,010 1,020 1,010 1,010 11,000
1997/03/05 1,020 1,020 1,020 1,020 7,000
1997/03/04 1,030 1,030 1,010 1,030 13,000
1997/03/03 1,040 1,040 1,020 1,030 16,000
1997/02/28 1,050 1,050 1,020 1,030 14,000
1997/02/27 1,080 1,080 1,050 1,050 25,000
1997/02/26 1,100 1,100 1,080 1,080 31,000
1997/02/25 1,100 1,100 1,080 1,100 6,000
1997/02/24 1,090 1,100 1,080 1,090 35,000
1997/02/21 1,070 1,100 1,070 1,090 22,000
1997/02/20 1,100 1,100 1,080 1,080 13,000
1997/02/19 1,100 1,100 1,070 1,100 27,000
1997/02/18 1,140 1,170 1,100 1,100 18,000
1997/02/17 1,100 1,100 1,070 1,100 43,000
1997/02/14 1,090 1,150 1,080 1,080 61,000
1997/02/13 1,190 1,190 1,070 1,080 162,000
1997/02/12 1,270 1,270 1,270 1,270 37,000
1997/02/10 1,540 1,540 1,440 1,470 18,000
1997/02/07 1,600 1,600 1,580 1,580 7,000
1997/02/06 1,640 1,640 1,630 1,630 2,000
1997/02/05 1,680 1,690 1,630 1,650 32,000
1997/02/04 1,620 1,760 1,600 1,690 106,000
1997/02/03 1,520 1,650 1,520 1,600 22,000
1997/01/31 1,410 1,450 1,410 1,450 15,000
1997/01/30 1,430 1,430 1,400 1,400 9,000
1997/01/29 1,410 1,420 1,410 1,420 2,000
1997/01/28 1,420 1,420 1,420 1,420 1,000
1997/01/27 1,450 1,450 1,420 1,450 8,000
1997/01/24 1,460 1,460 1,440 1,450 39,000
1997/01/23 1,430 1,450 1,430 1,440 18,000
1997/01/22 1,430 1,430 1,430 1,430 3,000
1997/01/21 1,430 1,430 1,430 1,430 3,000
1997/01/20 1,440 1,440 1,410 1,430 3,000
1997/01/17 1,440 1,450 1,410 1,440 6,000
1997/01/16 1,410 1,430 1,410 1,420 9,000
1997/01/14 1,410 1,410 1,380 1,380 2,000
1997/01/13 1,410 1,410 1,370 1,410 5,000
1997/01/10 1,460 1,480 1,410 1,410 15,000
1997/01/09 1,500 1,500 1,480 1,480 4,000
1997/01/08 1,510 1,510 1,490 1,490 24,000
1997/01/07 1,520 1,540 1,510 1,520 16,000
1997/01/06 1,500 1,500 1,500 1,500 2,000

このページの先頭へ