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 |
---|---|---|---|---|---|
2002/12/30 | 103 | 103 | 103 | 103 | 2,000 |
2002/12/27 | 103 | 103 | 103 | 103 | 1,000 |
2002/12/26 | 103 | 103 | 103 | 103 | 6,000 |
2002/12/25 | 93 | 103 | 93 | 103 | 6,000 |
2002/12/24 | 94 | 94 | 93 | 93 | 8,000 |
2002/12/20 | 94 | 95 | 94 | 95 | 9,000 |
2002/12/17 | 100 | 100 | 100 | 100 | 2,000 |
2002/12/16 | 100 | 100 | 100 | 100 | 3,000 |
2002/12/13 | 100 | 100 | 100 | 100 | 5,000 |
2002/12/11 | 100 | 100 | 100 | 100 | 1,000 |
2002/12/10 | 100 | 100 | 100 | 100 | 15,000 |
2002/12/09 | 100 | 100 | 99 | 99 | 5,000 |
2002/12/06 | 100 | 100 | 99 | 99 | 3,000 |
2002/12/04 | 100 | 100 | 100 | 100 | 2,000 |
2002/12/03 | 100 | 100 | 100 | 100 | 1,000 |
2002/12/02 | 100 | 100 | 98 | 98 | 5,000 |
2002/11/29 | 95 | 95 | 95 | 95 | 5,000 |
2002/11/28 | 100 | 100 | 100 | 100 | 2,000 |
2002/11/26 | 100 | 100 | 100 | 100 | 1,000 |
2002/11/25 | 96 | 100 | 96 | 100 | 13,000 |
2002/11/22 | 97 | 97 | 96 | 96 | 13,000 |
2002/11/21 | 95 | 96 | 95 | 96 | 3,000 |
2002/11/19 | 100 | 100 | 100 | 100 | 4,000 |
2002/11/15 | 100 | 100 | 100 | 100 | 4,000 |
2002/11/13 | 100 | 100 | 100 | 100 | 2,000 |
2002/11/08 | 97 | 97 | 97 | 97 | 1,000 |
2002/11/05 | 102 | 102 | 102 | 102 | 1,000 |
2002/11/01 | 106 | 106 | 102 | 102 | 6,000 |
2002/10/31 | 107 | 107 | 105 | 105 | 7,000 |
2002/10/30 | 107 | 107 | 107 | 107 | 4,000 |
2002/10/29 | 107 | 107 | 107 | 107 | 1,000 |
2002/10/25 | 107 | 107 | 107 | 107 | 6,000 |
2002/10/24 | 107 | 107 | 107 | 107 | 4,000 |
2002/10/22 | 104 | 104 | 104 | 104 | 1,000 |
2002/10/21 | 102 | 102 | 102 | 102 | 10,000 |
2002/10/17 | 103 | 103 | 103 | 103 | 1,000 |
2002/10/16 | 109 | 109 | 109 | 109 | 1,000 |
2002/10/11 | 97 | 97 | 97 | 97 | 1,000 |
2002/10/08 | 107 | 107 | 107 | 107 | 1,000 |
2002/10/07 | 100 | 107 | 100 | 107 | 2,000 |
2002/10/04 | 103 | 103 | 103 | 103 | 6,000 |
2002/10/03 | 108 | 108 | 108 | 108 | 4,000 |
2002/10/02 | 110 | 110 | 110 | 110 | 4,000 |
2002/10/01 | 110 | 110 | 110 | 110 | 2,000 |
2002/09/30 | 110 | 110 | 110 | 110 | 1,000 |
2002/09/27 | 110 | 110 | 110 | 110 | 8,000 |
2002/09/26 | 115 | 115 | 110 | 110 | 8,000 |
2002/09/25 | 120 | 125 | 120 | 125 | 8,000 |
2002/09/24 | 115 | 120 | 115 | 120 | 2,000 |
2002/09/20 | 112 | 112 | 112 | 112 | 2,000 |
2002/09/19 | 115 | 115 | 115 | 115 | 1,000 |
2002/09/18 | 110 | 110 | 110 | 110 | 1,000 |
2002/09/13 | 115 | 115 | 102 | 102 | 11,000 |
2002/09/04 | 120 | 120 | 120 | 120 | 5,000 |
2002/09/02 | 120 | 120 | 115 | 115 | 3,000 |
2002/08/29 | 127 | 127 | 127 | 127 | 2,000 |
2002/08/28 | 127 | 129 | 127 | 127 | 7,000 |
2002/08/27 | 125 | 125 | 125 | 125 | 5,000 |
2002/08/26 | 116 | 116 | 116 | 116 | 1,000 |
2002/08/23 | 116 | 116 | 115 | 115 | 18,000 |
2002/08/22 | 116 | 116 | 115 | 115 | 10,000 |
2002/08/21 | 112 | 115 | 112 | 115 | 7,000 |
2002/08/20 | 115 | 118 | 112 | 112 | 16,000 |
2002/08/19 | 115 | 115 | 115 | 115 | 7,000 |
2002/08/16 | 113 | 115 | 112 | 115 | 9,000 |
2002/08/15 | 115 | 115 | 115 | 115 | 5,000 |
2002/08/14 | 119 | 119 | 115 | 115 | 2,000 |
2002/08/13 | 119 | 119 | 119 | 119 | 3,000 |
2002/08/12 | 119 | 120 | 119 | 119 | 5,000 |
2002/08/07 | 135 | 135 | 135 | 135 | 2,000 |
2002/08/05 | 134 | 134 | 134 | 134 | 2,000 |
2002/08/02 | 129 | 129 | 129 | 129 | 1,000 |
2002/08/01 | 124 | 124 | 122 | 123 | 6,000 |
2002/07/30 | 132 | 135 | 131 | 135 | 14,000 |
2002/07/29 | 130 | 131 | 130 | 131 | 3,000 |
2002/07/26 | 140 | 140 | 130 | 130 | 6,000 |
2002/07/25 | 139 | 140 | 139 | 140 | 21,000 |
2002/07/24 | 140 | 140 | 140 | 140 | 9,000 |
2002/07/23 | 145 | 145 | 145 | 145 | 6,000 |
2002/07/22 | 146 | 146 | 146 | 146 | 3,000 |
2002/07/19 | 141 | 141 | 141 | 141 | 2,000 |
2002/07/18 | 145 | 145 | 145 | 145 | 2,000 |
2002/07/17 | 145 | 145 | 145 | 145 | 3,000 |
2002/07/04 | 143 | 146 | 143 | 146 | 3,000 |
2002/07/01 | 143 | 143 | 143 | 143 | 1,000 |
2002/06/26 | 145 | 145 | 136 | 136 | 2,000 |
2002/06/25 | 157 | 157 | 157 | 157 | 19,000 |
2002/06/24 | 142 | 160 | 142 | 160 | 7,000 |
2002/06/21 | 141 | 141 | 141 | 141 | 9,000 |
2002/06/20 | 144 | 144 | 144 | 144 | 4,000 |
2002/06/19 | 144 | 144 | 144 | 144 | 2,000 |
2002/06/18 | 145 | 145 | 145 | 145 | 2,000 |
2002/06/17 | 147 | 147 | 144 | 144 | 3,000 |
2002/06/14 | 152 | 152 | 152 | 152 | 1,000 |
2002/06/10 | 157 | 157 | 157 | 157 | 12,000 |
2002/06/07 | 153 | 153 | 153 | 153 | 1,000 |
2002/06/04 | 152 | 152 | 152 | 152 | 1,000 |
2002/06/03 | 152 | 152 | 152 | 152 | 1,000 |
2002/05/30 | 152 | 152 | 152 | 152 | 1,000 |
2002/05/29 | 152 | 152 | 152 | 152 | 1,000 |
2002/05/28 | 152 | 152 | 152 | 152 | 1,000 |
2002/05/27 | 151 | 151 | 151 | 151 | 1,000 |
2002/05/24 | 167 | 167 | 166 | 166 | 17,000 |
2002/05/23 | 167 | 167 | 167 | 167 | 4,000 |
2002/05/22 | 167 | 169 | 166 | 167 | 10,000 |
2002/05/21 | 167 | 167 | 167 | 167 | 1,000 |
2002/05/20 | 168 | 168 | 168 | 168 | 1,000 |
2002/05/16 | 157 | 157 | 157 | 157 | 1,000 |
2002/05/15 | 155 | 158 | 155 | 158 | 3,000 |
2002/05/14 | 149 | 149 | 149 | 149 | 1,000 |
2002/05/10 | 149 | 149 | 149 | 149 | 1,000 |
2002/05/07 | 146 | 146 | 146 | 146 | 1,000 |
2002/05/01 | 146 | 146 | 145 | 145 | 3,000 |
2002/04/30 | 146 | 146 | 145 | 146 | 4,000 |
2002/04/26 | 165 | 165 | 165 | 165 | 1,000 |
2002/04/25 | 160 | 160 | 160 | 160 | 16,000 |
2002/04/24 | 160 | 160 | 157 | 160 | 8,000 |
2002/04/23 | 158 | 158 | 158 | 158 | 1,000 |
2002/04/22 | 140 | 151 | 140 | 151 | 7,000 |
2002/04/17 | 141 | 141 | 141 | 141 | 3,000 |
2002/04/16 | 145 | 145 | 141 | 141 | 3,000 |
2002/04/10 | 145 | 145 | 145 | 145 | 5,000 |
2002/04/04 | 153 | 153 | 151 | 151 | 4,000 |
2002/04/03 | 156 | 156 | 154 | 154 | 2,000 |
2002/04/02 | 156 | 156 | 156 | 156 | 1,000 |
2002/03/29 | 156 | 156 | 156 | 156 | 1,000 |
2002/03/28 | 160 | 160 | 160 | 160 | 1,000 |
2002/03/27 | 170 | 170 | 165 | 165 | 16,000 |
2002/03/26 | 165 | 165 | 165 | 165 | 1,000 |
2002/03/25 | 160 | 162 | 160 | 160 | 4,000 |
2002/03/22 | 150 | 151 | 150 | 150 | 5,000 |
2002/03/19 | 154 | 154 | 151 | 151 | 4,000 |
2002/03/18 | 155 | 155 | 155 | 155 | 3,000 |
2002/03/15 | 170 | 170 | 170 | 170 | 2,000 |
2002/03/14 | 169 | 169 | 169 | 169 | 2,000 |
2002/03/13 | 164 | 164 | 164 | 164 | 2,000 |
2002/03/12 | 152 | 160 | 152 | 160 | 10,000 |
2002/03/11 | 152 | 152 | 150 | 150 | 9,000 |
2002/03/08 | 150 | 160 | 148 | 150 | 10,000 |
2002/03/01 | 145 | 145 | 145 | 145 | 4,000 |
2002/02/27 | 160 | 160 | 160 | 160 | 2,000 |
2002/02/26 | 155 | 160 | 155 | 160 | 12,000 |
2002/02/25 | 152 | 155 | 150 | 155 | 8,000 |
2002/02/22 | 145 | 145 | 145 | 145 | 2,000 |
2002/02/21 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/15 | 145 | 145 | 145 | 145 | 7,000 |
2002/02/14 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/04 | 160 | 160 | 160 | 160 | 1,000 |
2002/01/29 | 143 | 144 | 143 | 143 | 8,000 |
2002/01/28 | 160 | 164 | 155 | 155 | 6,000 |
2002/01/25 | 157 | 164 | 157 | 164 | 5,000 |
2002/01/24 | 159 | 159 | 159 | 159 | 6,000 |
2002/01/23 | 160 | 160 | 160 | 160 | 5,000 |
2002/01/22 | 158 | 160 | 158 | 160 | 5,000 |
2002/01/18 | 146 | 146 | 141 | 141 | 2,000 |
2002/01/17 | 146 | 146 | 146 | 146 | 2,000 |
2002/01/11 | 150 | 150 | 150 | 150 | 1,000 |