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
1999/12/29 350 350 348 350 8,000
1999/12/28 360 362 350 350 8,000
1999/12/27 370 370 360 362 6,000
1999/12/24 390 395 375 375 19,000
1999/12/22 382 390 375 375 8,000
1999/12/21 355 370 355 360 17,000
1999/12/20 350 350 330 345 31,000
1999/12/17 394 400 394 394 18,000
1999/12/16 474 474 474 474 3,000
1999/12/15 480 480 480 480 11,000
1999/12/14 480 485 480 480 21,000
1999/12/13 466 479 466 479 13,000
1999/12/10 470 489 466 466 15,000
1999/12/09 475 475 469 469 13,000
1999/12/08 475 475 475 475 2,000
1999/12/07 475 475 470 470 11,000
1999/12/06 484 484 475 475 5,000
1999/12/03 494 494 485 485 4,000
1999/12/02 498 498 498 498 2,000
1999/12/01 498 498 498 498 2,000
1999/11/30 500 500 500 500 11,000
1999/11/29 499 500 499 500 16,000
1999/11/26 480 481 480 481 10,000
1999/11/25 525 525 481 490 26,000
1999/11/24 541 541 523 523 41,000
1999/11/22 542 542 522 522 9,000
1999/11/19 480 525 480 522 22,000
1999/11/18 469 469 450 460 16,000
1999/11/17 470 470 460 470 7,000
1999/11/16 480 480 460 470 25,000
1999/11/15 500 500 480 480 30,000
1999/11/12 549 549 500 519 22,000
1999/11/11 580 580 520 550 113,000
1999/11/10 540 560 530 560 85,000
1999/11/09 400 480 400 480 43,000
1999/11/08 401 401 400 400 10,000
1999/11/05 411 420 400 400 12,000
1999/11/04 441 441 416 416 9,000
1999/11/02 431 431 431 431 1,000
1999/11/01 410 410 401 401 2,000
1999/10/29 410 412 390 410 13,000
1999/10/28 410 410 410 410 1,000
1999/10/27 412 412 412 412 1,000
1999/10/26 420 430 410 410 5,000
1999/10/25 431 431 420 420 8,000
1999/10/22 431 431 431 431 5,000
1999/10/21 440 440 431 431 3,000
1999/10/20 430 430 417 420 4,000
1999/10/18 445 445 445 445 1,000
1999/10/15 456 456 450 450 10,000
1999/10/13 467 468 450 468 5,000
1999/10/12 479 479 470 470 13,000
1999/10/08 487 490 480 480 11,000
1999/10/07 485 500 484 490 6,000
1999/10/06 499 500 480 480 7,000
1999/10/05 521 521 500 500 18,000
1999/10/04 530 530 508 508 15,000
1999/10/01 520 540 520 521 12,000
1999/09/30 510 520 510 510 5,000
1999/09/29 505 506 500 500 15,000
1999/09/28 500 500 495 495 4,000
1999/09/27 467 491 467 491 13,000
1999/09/24 520 520 459 465 20,000
1999/09/22 555 555 523 540 21,000
1999/09/21 575 575 540 545 19,000
1999/09/20 550 580 540 580 26,000
1999/09/17 521 532 521 530 7,000
1999/09/16 521 540 520 520 20,000
1999/09/14 520 540 510 520 21,000
1999/09/13 520 520 505 520 14,000
1999/09/10 540 540 520 520 11,000
1999/09/09 551 551 515 540 26,000
1999/09/08 560 560 540 541 33,000
1999/09/07 600 600 540 560 48,000
1999/09/06 620 620 575 585 71,000
1999/09/03 530 620 520 600 108,000
1999/09/02 521 530 521 530 5,000
1999/09/01 515 515 515 515 2,000
1999/08/31 530 530 520 521 22,000
1999/08/30 511 550 511 530 16,000
1999/08/27 510 520 504 510 13,000
1999/08/26 500 500 499 500 21,000
1999/08/25 540 540 515 515 28,000
1999/08/24 516 580 516 540 83,000
1999/08/23 460 515 460 515 73,000
1999/08/20 501 515 435 435 119,000
1999/08/19 420 485 420 485 83,000
1999/08/18 400 405 385 405 85,000
1999/08/17 400 400 390 390 17,000
1999/08/16 360 380 351 380 8,000
1999/08/13 350 360 350 360 6,000
1999/08/12 360 361 350 350 12,000
1999/08/11 350 360 350 360 6,000
1999/08/10 360 360 350 350 6,000
1999/08/09 360 360 360 360 4,000
1999/08/06 362 362 350 350 9,000
1999/08/05 365 365 362 362 4,000
1999/08/03 360 360 358 358 3,000
1999/08/02 360 360 360 360 8,000
1999/07/30 369 370 364 370 7,000
1999/07/29 358 359 358 359 3,000
1999/07/28 358 360 358 358 4,000
1999/07/26 369 369 369 369 3,000
1999/07/23 378 378 370 370 6,000
1999/07/22 390 390 389 389 11,000
1999/07/21 390 395 390 395 12,000
1999/07/19 391 400 391 399 11,000
1999/07/16 400 400 390 390 8,000
1999/07/15 400 400 393 400 25,000
1999/07/14 400 400 400 400 22,000
1999/07/13 400 400 392 400 8,000
1999/07/12 391 400 391 400 8,000
1999/07/09 399 400 390 390 19,000
1999/07/08 400 402 399 400 52,000
1999/07/07 400 400 398 398 18,000
1999/07/06 400 410 391 400 92,000
1999/07/05 399 400 390 400 22,000
1999/07/02 395 400 390 400 12,000
1999/07/01 380 400 380 395 12,000
1999/06/30 363 380 363 380 8,000
1999/06/28 370 374 350 352 8,000
1999/06/25 375 375 375 375 6,000
1999/06/24 390 395 375 375 13,000
1999/06/23 389 390 360 390 9,000
1999/06/22 385 400 380 390 31,000
1999/06/21 350 382 350 382 16,000
1999/06/18 350 355 340 340 10,000
1999/06/17 340 340 330 330 13,000
1999/06/16 331 340 331 340 2,000
1999/06/15 360 360 360 360 4,000
1999/06/14 374 374 360 360 10,000
1999/06/11 351 379 351 375 28,000
1999/06/10 336 348 336 348 20,000
1999/06/09 300 330 300 330 25,000
1999/06/08 280 281 280 280 5,000
1999/06/07 280 280 280 280 2,000
1999/06/04 271 280 271 280 2,000
1999/06/03 271 271 271 271 1,000
1999/06/02 279 280 279 280 2,000
1999/06/01 275 278 275 278 5,000
1999/05/31 271 279 271 279 3,000
1999/05/28 271 279 271 273 9,000
1999/05/27 260 280 260 270 44,000
1999/05/26 230 246 215 240 39,000
1999/05/25 276 276 245 246 17,000
1999/05/24 265 275 265 275 2,000
1999/05/21 265 280 265 265 8,000
1999/05/20 285 285 280 280 9,000
1999/05/19 295 295 283 283 5,000
1999/05/18 298 298 298 298 1,000
1999/05/17 301 301 299 299 4,000
1999/05/14 309 309 309 309 1,000
1999/05/13 300 310 300 310 2,000
1999/05/12 299 299 299 299 1,000
1999/05/11 300 300 298 298 6,000
1999/05/10 300 310 300 300 6,000
1999/05/07 310 310 310 310 5,000
1999/05/06 312 312 310 310 10,000
1999/04/30 322 322 312 312 11,000
1999/04/28 315 320 315 320 6,000
1999/04/27 310 311 310 311 2,000
1999/04/26 310 310 310 310 4,000
1999/04/23 326 326 310 310 13,000
1999/04/22 317 325 311 325 16,000
1999/04/21 311 311 310 311 6,000
1999/04/20 315 315 310 311 6,000
1999/04/19 340 340 335 335 6,000
1999/04/16 351 351 345 345 8,000
1999/04/15 351 351 350 351 6,000
1999/04/14 345 360 345 352 16,000
1999/04/13 337 341 335 335 15,000
1999/04/12 336 337 336 337 9,000
1999/04/09 332 337 332 336 10,000
1999/04/08 330 331 330 331 6,000
1999/04/07 330 330 330 330 20,000
1999/04/06 340 350 320 325 19,000
1999/04/05 351 355 340 340 19,000
1999/04/02 261 299 261 299 31,000
1999/04/01 255 260 255 260 4,000
1999/03/31 255 255 251 255 6,000
1999/03/30 250 255 250 255 3,000
1999/03/29 250 250 250 250 13,000
1999/03/26 251 251 250 250 7,000
1999/03/25 250 250 250 250 15,000
1999/03/24 250 250 250 250 6,000
1999/03/23 270 270 250 250 6,000
1999/03/19 280 280 250 270 10,000
1999/03/18 251 260 230 230 32,000
1999/03/17 225 250 225 250 23,000
1999/03/16 225 225 225 225 4,000
1999/03/15 225 230 225 225 7,000
1999/03/12 225 225 225 225 3,000
1999/03/11 225 225 221 225 6,000
1999/03/10 235 240 230 230 9,000
1999/03/09 248 248 248 248 1,000
1999/03/08 249 250 249 249 3,000
1999/03/05 235 249 235 249 2,000
1999/03/04 250 250 250 250 4,000
1999/03/03 263 263 250 250 12,000
1999/03/02 268 268 268 268 1,000
1999/03/01 268 270 257 267 17,000
1999/02/26 250 267 250 267 15,000
1999/02/25 250 251 250 250 9,000
1999/02/24 243 243 241 241 3,000
1999/02/23 233 235 233 235 10,000
1999/02/19 237 237 237 237 1,000
1999/02/18 230 237 230 237 5,000
1999/02/17 225 230 225 230 3,000
1999/02/16 220 221 220 221 4,000
1999/02/15 220 220 211 220 5,000
1999/02/12 220 220 220 220 2,000
1999/02/05 230 230 220 220 4,000
1999/02/04 230 230 230 230 3,000
1999/02/02 240 240 240 240 1,000
1999/02/01 235 235 235 235 1,000
1999/01/29 235 235 235 235 2,000
1999/01/28 235 235 235 235 2,000
1999/01/26 250 250 250 250 8,000
1999/01/25 243 250 243 250 5,000
1999/01/22 225 225 225 225 2,000
1999/01/20 236 236 236 236 1,000
1999/01/19 230 230 229 229 5,000
1999/01/18 224 224 224 224 1,000
1999/01/14 210 210 210 210 4,000
1999/01/13 220 220 210 210 2,000
1999/01/11 209 210 209 209 5,000
1999/01/07 240 245 230 230 6,000
1999/01/06 220 239 201 239 14,000
1999/01/05 220 220 200 220 6,000
1999/01/04 222 222 222 222 1,000

このページの先頭へ