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 |
---|---|---|---|---|---|
1998/12/30 | 231 | 231 | 222 | 222 | 3,000 |
1998/12/29 | 231 | 231 | 231 | 231 | 1,000 |
1998/12/28 | 246 | 246 | 246 | 246 | 1,000 |
1998/12/25 | 229 | 246 | 229 | 246 | 11,000 |
1998/12/24 | 233 | 233 | 233 | 233 | 1,000 |
1998/12/22 | 244 | 244 | 240 | 240 | 10,000 |
1998/12/21 | 240 | 244 | 240 | 244 | 3,000 |
1998/12/18 | 246 | 246 | 246 | 246 | 1,000 |
1998/12/17 | 250 | 250 | 250 | 250 | 1,000 |
1998/12/16 | 250 | 250 | 250 | 250 | 1,000 |
1998/12/15 | 268 | 268 | 268 | 268 | 1,000 |
1998/12/14 | 253 | 280 | 253 | 275 | 27,000 |
1998/12/11 | 241 | 241 | 241 | 241 | 1,000 |
1998/12/10 | 226 | 230 | 226 | 228 | 19,000 |
1998/12/09 | 236 | 236 | 222 | 223 | 5,000 |
1998/12/08 | 236 | 249 | 236 | 249 | 5,000 |
1998/12/07 | 235 | 235 | 235 | 235 | 1,000 |
1998/12/04 | 223 | 225 | 223 | 225 | 3,000 |
1998/12/03 | 245 | 245 | 205 | 205 | 4,000 |
1998/12/02 | 275 | 275 | 274 | 274 | 15,000 |
1998/12/01 | 240 | 290 | 240 | 274 | 36,000 |
1998/11/30 | 194 | 233 | 194 | 233 | 16,000 |
1998/11/27 | 182 | 187 | 182 | 183 | 13,000 |
1998/11/26 | 178 | 185 | 178 | 180 | 5,000 |
1998/11/25 | 180 | 180 | 175 | 175 | 3,000 |
1998/11/24 | 160 | 161 | 154 | 154 | 3,000 |
1998/11/19 | 158 | 165 | 158 | 160 | 24,000 |
1998/11/18 | 150 | 150 | 145 | 150 | 21,000 |
1998/11/17 | 151 | 151 | 145 | 145 | 19,000 |
1998/11/16 | 150 | 150 | 150 | 150 | 2,000 |
1998/11/13 | 142 | 146 | 140 | 146 | 9,000 |
1998/11/12 | 159 | 159 | 158 | 158 | 3,000 |
1998/11/11 | 165 | 165 | 165 | 165 | 1,000 |
1998/11/10 | 160 | 160 | 160 | 160 | 1,000 |
1998/11/09 | 165 | 165 | 160 | 160 | 5,000 |
1998/11/06 | 155 | 160 | 155 | 160 | 19,000 |
1998/11/05 | 145 | 150 | 145 | 150 | 15,000 |
1998/11/04 | 139 | 145 | 139 | 141 | 8,000 |
1998/11/02 | 139 | 139 | 139 | 139 | 3,000 |
1998/10/30 | 139 | 139 | 139 | 139 | 1,000 |
1998/10/29 | 150 | 150 | 139 | 140 | 8,000 |
1998/10/27 | 150 | 150 | 150 | 150 | 2,000 |
1998/10/26 | 153 | 153 | 150 | 152 | 10,000 |
1998/10/23 | 153 | 153 | 153 | 153 | 11,000 |
1998/10/22 | 154 | 155 | 153 | 153 | 21,000 |
1998/10/21 | 146 | 153 | 146 | 153 | 13,000 |
1998/10/20 | 146 | 146 | 146 | 146 | 1,000 |
1998/10/19 | 145 | 145 | 145 | 145 | 3,000 |
1998/10/16 | 141 | 145 | 141 | 145 | 6,000 |
1998/10/15 | 149 | 149 | 141 | 141 | 5,000 |
1998/10/14 | 155 | 155 | 150 | 150 | 6,000 |
1998/10/13 | 162 | 162 | 160 | 160 | 2,000 |
1998/10/12 | 151 | 160 | 151 | 160 | 5,000 |
1998/10/09 | 160 | 160 | 150 | 150 | 15,000 |
1998/10/08 | 170 | 170 | 169 | 170 | 7,000 |
1998/10/07 | 151 | 170 | 150 | 170 | 8,000 |
1998/10/06 | 150 | 150 | 150 | 150 | 3,000 |
1998/10/01 | 205 | 205 | 205 | 205 | 6,000 |
1998/09/29 | 212 | 212 | 212 | 212 | 1,000 |
1998/09/28 | 213 | 213 | 213 | 213 | 1,000 |
1998/09/25 | 215 | 215 | 215 | 215 | 7,000 |
1998/09/24 | 215 | 215 | 215 | 215 | 3,000 |
1998/09/22 | 205 | 215 | 205 | 215 | 9,000 |
1998/09/21 | 200 | 205 | 200 | 205 | 12,000 |
1998/09/17 | 200 | 200 | 200 | 200 | 14,000 |
1998/09/16 | 199 | 200 | 199 | 200 | 3,000 |
1998/09/14 | 202 | 202 | 200 | 200 | 7,000 |
1998/09/11 | 209 | 215 | 209 | 210 | 10,000 |
1998/09/10 | 225 | 225 | 225 | 225 | 2,000 |
1998/09/09 | 243 | 243 | 230 | 230 | 4,000 |
1998/09/08 | 249 | 249 | 249 | 249 | 2,000 |
1998/09/04 | 251 | 251 | 251 | 251 | 1,000 |
1998/09/03 | 250 | 250 | 250 | 250 | 4,000 |
1998/09/01 | 251 | 251 | 250 | 250 | 9,000 |
1998/08/31 | 251 | 251 | 251 | 251 | 2,000 |
1998/08/28 | 271 | 271 | 262 | 262 | 4,000 |
1998/08/27 | 271 | 271 | 271 | 271 | 3,000 |
1998/08/26 | 271 | 271 | 271 | 271 | 8,000 |
1998/08/24 | 261 | 261 | 261 | 261 | 1,000 |
1998/08/19 | 251 | 251 | 251 | 251 | 9,000 |
1998/08/17 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/14 | 280 | 280 | 280 | 280 | 3,000 |
1998/08/13 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/12 | 280 | 280 | 280 | 280 | 3,000 |
1998/08/11 | 280 | 280 | 280 | 280 | 2,000 |
1998/08/07 | 280 | 280 | 280 | 280 | 7,000 |
1998/08/06 | 285 | 285 | 280 | 280 | 5,000 |
1998/08/04 | 299 | 299 | 299 | 299 | 1,000 |
1998/07/31 | 295 | 300 | 295 | 300 | 11,000 |
1998/07/30 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/29 | 291 | 291 | 291 | 291 | 2,000 |
1998/07/27 | 281 | 281 | 281 | 281 | 2,000 |
1998/07/24 | 281 | 281 | 281 | 281 | 8,000 |
1998/07/21 | 280 | 280 | 280 | 280 | 4,000 |
1998/07/17 | 281 | 281 | 280 | 280 | 3,000 |
1998/07/15 | 290 | 290 | 280 | 280 | 3,000 |
1998/07/09 | 291 | 292 | 285 | 285 | 8,000 |
1998/07/07 | 291 | 292 | 291 | 292 | 3,000 |
1998/07/06 | 299 | 299 | 299 | 299 | 1,000 |
1998/07/03 | 300 | 300 | 290 | 290 | 2,000 |
1998/07/01 | 276 | 276 | 276 | 276 | 1,000 |
1998/06/29 | 276 | 276 | 276 | 276 | 1,000 |
1998/06/26 | 275 | 275 | 275 | 275 | 2,000 |
1998/06/25 | 275 | 275 | 275 | 275 | 2,000 |
1998/06/23 | 305 | 305 | 305 | 305 | 15,000 |
1998/06/22 | 305 | 305 | 305 | 305 | 2,000 |
1998/06/19 | 270 | 280 | 270 | 280 | 9,000 |
1998/06/18 | 270 | 270 | 270 | 270 | 3,000 |
1998/06/17 | 270 | 270 | 270 | 270 | 3,000 |
1998/06/15 | 266 | 271 | 266 | 270 | 7,000 |
1998/06/12 | 265 | 265 | 265 | 265 | 3,000 |
1998/06/10 | 249 | 250 | 249 | 250 | 2,000 |
1998/06/08 | 241 | 241 | 240 | 240 | 13,000 |
1998/06/04 | 240 | 240 | 240 | 240 | 3,000 |
1998/06/03 | 244 | 245 | 240 | 240 | 11,000 |
1998/06/02 | 245 | 245 | 240 | 245 | 6,000 |
1998/06/01 | 250 | 255 | 250 | 250 | 20,000 |
1998/05/29 | 269 | 269 | 269 | 269 | 5,000 |
1998/05/28 | 289 | 289 | 270 | 270 | 7,000 |
1998/05/27 | 289 | 290 | 289 | 290 | 3,000 |
1998/05/25 | 299 | 300 | 290 | 290 | 24,000 |
1998/05/22 | 299 | 299 | 298 | 299 | 4,000 |
1998/05/21 | 295 | 295 | 295 | 295 | 2,000 |
1998/05/19 | 298 | 298 | 298 | 298 | 1,000 |
1998/05/14 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/13 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/12 | 300 | 300 | 300 | 300 | 12,000 |
1998/05/07 | 300 | 300 | 300 | 300 | 3,000 |
1998/05/06 | 305 | 305 | 300 | 300 | 7,000 |
1998/04/28 | 310 | 310 | 305 | 310 | 11,000 |
1998/04/27 | 310 | 310 | 310 | 310 | 5,000 |
1998/04/24 | 315 | 315 | 315 | 315 | 6,000 |
1998/04/22 | 315 | 315 | 310 | 310 | 15,000 |
1998/04/21 | 316 | 316 | 315 | 315 | 11,000 |
1998/04/20 | 315 | 315 | 315 | 315 | 2,000 |
1998/04/17 | 315 | 315 | 315 | 315 | 2,000 |
1998/04/16 | 317 | 317 | 315 | 315 | 2,000 |
1998/04/15 | 316 | 317 | 315 | 317 | 6,000 |
1998/04/14 | 315 | 315 | 315 | 315 | 1,000 |
1998/04/13 | 316 | 316 | 316 | 316 | 1,000 |
1998/04/10 | 316 | 316 | 316 | 316 | 4,000 |
1998/04/09 | 320 | 320 | 302 | 318 | 7,000 |
1998/04/08 | 320 | 320 | 320 | 320 | 5,000 |
1998/04/07 | 320 | 320 | 320 | 320 | 6,000 |
1998/04/06 | 320 | 320 | 320 | 320 | 4,000 |
1998/04/03 | 320 | 320 | 320 | 320 | 10,000 |
1998/04/01 | 321 | 321 | 320 | 320 | 3,000 |
1998/03/31 | 320 | 320 | 320 | 320 | 2,000 |
1998/03/30 | 330 | 330 | 320 | 320 | 3,000 |
1998/03/27 | 334 | 335 | 330 | 334 | 13,000 |
1998/03/26 | 335 | 335 | 335 | 335 | 3,000 |
1998/03/25 | 337 | 340 | 337 | 337 | 11,000 |
1998/03/24 | 339 | 339 | 335 | 337 | 18,000 |
1998/03/23 | 339 | 340 | 339 | 340 | 11,000 |
1998/03/20 | 340 | 340 | 340 | 340 | 14,000 |
1998/03/19 | 345 | 350 | 345 | 345 | 16,000 |
1998/03/18 | 349 | 349 | 345 | 345 | 4,000 |
1998/03/17 | 355 | 355 | 350 | 350 | 14,000 |
1998/03/16 | 365 | 365 | 355 | 355 | 15,000 |
1998/03/13 | 355 | 355 | 340 | 355 | 24,000 |
1998/03/12 | 354 | 355 | 354 | 355 | 8,000 |
1998/03/11 | 355 | 355 | 351 | 355 | 7,000 |
1998/03/10 | 356 | 356 | 340 | 355 | 16,000 |
1998/03/09 | 368 | 368 | 335 | 340 | 25,000 |
1998/03/06 | 380 | 380 | 378 | 378 | 6,000 |
1998/03/04 | 380 | 380 | 371 | 371 | 6,000 |
1998/03/03 | 382 | 385 | 370 | 370 | 13,000 |
1998/03/02 | 370 | 392 | 370 | 392 | 35,000 |
1998/02/27 | 380 | 380 | 370 | 370 | 17,000 |
1998/02/26 | 385 | 385 | 385 | 385 | 3,000 |
1998/02/25 | 380 | 385 | 380 | 385 | 10,000 |
1998/02/24 | 380 | 380 | 370 | 370 | 10,000 |
1998/02/23 | 390 | 390 | 380 | 380 | 6,000 |
1998/02/20 | 395 | 395 | 391 | 391 | 5,000 |
1998/02/18 | 410 | 410 | 400 | 400 | 4,000 |
1998/02/17 | 410 | 410 | 410 | 410 | 1,000 |
1998/02/16 | 420 | 420 | 415 | 415 | 5,000 |
1998/02/13 | 420 | 420 | 415 | 420 | 3,000 |
1998/02/12 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/10 | 406 | 415 | 405 | 410 | 8,000 |
1998/02/06 | 400 | 400 | 399 | 400 | 5,000 |
1998/02/05 | 406 | 406 | 406 | 406 | 1,000 |
1998/02/04 | 420 | 430 | 401 | 401 | 9,000 |
1998/02/03 | 430 | 430 | 430 | 430 | 7,000 |
1998/02/02 | 400 | 400 | 400 | 400 | 2,000 |
1998/01/30 | 435 | 435 | 395 | 400 | 16,000 |
1998/01/29 | 445 | 445 | 435 | 435 | 9,000 |
1998/01/28 | 451 | 454 | 441 | 445 | 26,000 |
1998/01/27 | 445 | 448 | 445 | 448 | 8,000 |
1998/01/26 | 381 | 390 | 381 | 390 | 5,000 |
1998/01/23 | 380 | 380 | 380 | 380 | 19,000 |
1998/01/22 | 373 | 380 | 373 | 380 | 4,000 |
1998/01/21 | 364 | 370 | 364 | 370 | 15,000 |
1998/01/20 | 370 | 370 | 370 | 370 | 4,000 |
1998/01/19 | 361 | 370 | 361 | 370 | 4,000 |
1998/01/16 | 360 | 360 | 360 | 360 | 6,000 |
1998/01/14 | 360 | 360 | 360 | 360 | 1,000 |
1998/01/12 | 360 | 360 | 350 | 350 | 5,000 |
1998/01/09 | 351 | 360 | 350 | 360 | 6,000 |
1998/01/08 | 330 | 350 | 330 | 350 | 12,000 |
1998/01/07 | 330 | 330 | 320 | 330 | 8,000 |
1998/01/06 | 331 | 331 | 331 | 331 | 2,000 |
1998/01/05 | 332 | 332 | 331 | 331 | 2,000 |