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 |
|---|---|---|---|---|---|
| 2003/12/30 | 114 | 115 | 114 | 115 | 5,000 |
| 2003/12/29 | 110 | 111 | 110 | 111 | 5,000 |
| 2003/12/26 | 110 | 110 | 110 | 110 | 4,000 |
| 2003/12/25 | 110 | 111 | 107 | 111 | 17,000 |
| 2003/12/24 | 110 | 111 | 110 | 111 | 8,000 |
| 2003/12/22 | 110 | 114 | 110 | 110 | 11,000 |
| 2003/12/19 | 111 | 111 | 103 | 110 | 5,000 |
| 2003/12/18 | 110 | 110 | 110 | 110 | 10,000 |
| 2003/12/17 | 111 | 111 | 107 | 110 | 20,000 |
| 2003/12/16 | 110 | 115 | 110 | 110 | 9,000 |
| 2003/12/15 | 120 | 120 | 110 | 110 | 9,000 |
| 2003/12/12 | 122 | 122 | 120 | 120 | 4,000 |
| 2003/12/11 | 124 | 124 | 123 | 123 | 2,000 |
| 2003/12/10 | 138 | 138 | 128 | 128 | 8,000 |
| 2003/12/09 | 117 | 118 | 117 | 118 | 3,000 |
| 2003/12/08 | 118 | 118 | 118 | 118 | 6,000 |
| 2003/12/05 | 119 | 119 | 118 | 118 | 4,000 |
| 2003/12/04 | 120 | 120 | 119 | 119 | 6,000 |
| 2003/12/03 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/12/02 | 118 | 121 | 118 | 121 | 2,000 |
| 2003/12/01 | 120 | 120 | 118 | 118 | 8,000 |
| 2003/11/28 | 122 | 125 | 120 | 120 | 6,000 |
| 2003/11/27 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/11/26 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/11/25 | 140 | 140 | 125 | 125 | 10,000 |
| 2003/11/21 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/11/20 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/11/19 | 121 | 121 | 120 | 120 | 3,000 |
| 2003/11/18 | 116 | 121 | 116 | 120 | 8,000 |
| 2003/11/17 | 126 | 126 | 111 | 111 | 17,000 |
| 2003/11/14 | 140 | 140 | 135 | 135 | 6,000 |
| 2003/11/13 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/11/12 | 141 | 141 | 140 | 140 | 3,000 |
| 2003/11/11 | 141 | 141 | 141 | 141 | 2,000 |
| 2003/11/05 | 150 | 150 | 150 | 150 | 4,000 |
| 2003/11/04 | 150 | 150 | 150 | 150 | 5,000 |
| 2003/10/30 | 150 | 151 | 140 | 151 | 7,000 |
| 2003/10/29 | 152 | 155 | 152 | 155 | 3,000 |
| 2003/10/28 | 152 | 160 | 150 | 150 | 9,000 |
| 2003/10/27 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/10/24 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/10/22 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/10/21 | 175 | 175 | 170 | 170 | 8,000 |
| 2003/10/20 | 179 | 179 | 170 | 170 | 8,000 |
| 2003/10/17 | 170 | 180 | 170 | 180 | 7,000 |
| 2003/10/16 | 162 | 170 | 162 | 170 | 9,000 |
| 2003/10/15 | 161 | 163 | 160 | 162 | 8,000 |
| 2003/10/14 | 170 | 170 | 165 | 165 | 3,000 |
| 2003/10/10 | 160 | 170 | 160 | 170 | 4,000 |
| 2003/10/09 | 158 | 160 | 158 | 160 | 2,000 |
| 2003/10/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/10/07 | 160 | 160 | 160 | 160 | 6,000 |
| 2003/10/06 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/10/03 | 161 | 161 | 160 | 160 | 5,000 |
| 2003/10/02 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/10/01 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/09/30 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/09/26 | 160 | 165 | 160 | 165 | 5,000 |
| 2003/09/25 | 160 | 160 | 150 | 150 | 5,000 |
| 2003/09/24 | 171 | 171 | 163 | 163 | 11,000 |
| 2003/09/22 | 169 | 170 | 169 | 170 | 9,000 |
| 2003/09/18 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/09/17 | 176 | 179 | 175 | 175 | 20,000 |
| 2003/09/16 | 174 | 175 | 174 | 175 | 4,000 |
| 2003/09/12 | 165 | 174 | 165 | 174 | 7,000 |
| 2003/09/11 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/09/10 | 170 | 170 | 170 | 170 | 9,000 |
| 2003/09/09 | 160 | 170 | 150 | 170 | 25,000 |
| 2003/09/08 | 170 | 174 | 170 | 170 | 16,000 |
| 2003/09/05 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/09/04 | 175 | 176 | 171 | 174 | 9,000 |
| 2003/09/03 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/09/02 | 177 | 177 | 175 | 175 | 8,000 |
| 2003/09/01 | 170 | 175 | 168 | 175 | 11,000 |
| 2003/08/29 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/08/27 | 185 | 185 | 171 | 171 | 16,000 |
| 2003/08/26 | 176 | 180 | 171 | 180 | 19,000 |
| 2003/08/25 | 165 | 180 | 160 | 176 | 32,000 |
| 2003/08/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/08/21 | 160 | 160 | 153 | 153 | 4,000 |
| 2003/08/20 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/08/19 | 150 | 152 | 150 | 152 | 2,000 |
| 2003/08/18 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/08/15 | 165 | 165 | 160 | 160 | 10,000 |
| 2003/08/14 | 153 | 165 | 153 | 162 | 15,000 |
| 2003/08/13 | 140 | 155 | 140 | 152 | 18,000 |
| 2003/08/12 | 138 | 138 | 137 | 137 | 2,000 |
| 2003/08/11 | 138 | 138 | 137 | 137 | 2,000 |
| 2003/08/08 | 135 | 138 | 135 | 137 | 3,000 |
| 2003/08/07 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/08/05 | 140 | 140 | 132 | 133 | 4,000 |
| 2003/08/04 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/08/01 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/07/30 | 139 | 145 | 139 | 145 | 13,000 |
| 2003/07/29 | 139 | 139 | 139 | 139 | 2,000 |
| 2003/07/28 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/07/25 | 136 | 139 | 136 | 139 | 4,000 |
| 2003/07/24 | 134 | 135 | 134 | 135 | 8,000 |
| 2003/07/23 | 131 | 133 | 130 | 131 | 14,000 |
| 2003/07/22 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/07/18 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/07/15 | 139 | 139 | 131 | 138 | 6,000 |
| 2003/07/14 | 134 | 134 | 134 | 134 | 5,000 |
| 2003/07/09 | 135 | 135 | 132 | 132 | 8,000 |
| 2003/07/08 | 132 | 132 | 132 | 132 | 1,000 |
| 2003/07/07 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/07/04 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/07/03 | 135 | 136 | 130 | 131 | 11,000 |
| 2003/07/02 | 133 | 135 | 131 | 135 | 20,000 |
| 2003/07/01 | 131 | 134 | 131 | 131 | 9,000 |
| 2003/06/30 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/06/27 | 139 | 139 | 139 | 139 | 5,000 |
| 2003/06/26 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/06/25 | 140 | 140 | 140 | 140 | 5,000 |
| 2003/06/24 | 139 | 139 | 139 | 139 | 6,000 |
| 2003/06/23 | 140 | 140 | 139 | 140 | 18,000 |
| 2003/06/20 | 130 | 134 | 130 | 134 | 8,000 |
| 2003/06/18 | 120 | 130 | 120 | 130 | 13,000 |
| 2003/06/17 | 122 | 122 | 122 | 122 | 2,000 |
| 2003/06/16 | 130 | 130 | 124 | 124 | 5,000 |
| 2003/06/13 | 120 | 124 | 120 | 124 | 4,000 |
| 2003/06/12 | 120 | 121 | 120 | 120 | 9,000 |
| 2003/06/11 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/06/10 | 128 | 128 | 127 | 127 | 10,000 |
| 2003/06/06 | 108 | 108 | 108 | 108 | 1,000 |
| 2003/06/05 | 116 | 116 | 108 | 108 | 2,000 |
| 2003/06/02 | 106 | 106 | 106 | 106 | 2,000 |
| 2003/05/30 | 106 | 106 | 106 | 106 | 1,000 |
| 2003/05/29 | 101 | 106 | 101 | 106 | 12,000 |
| 2003/05/23 | 120 | 125 | 118 | 118 | 17,000 |
| 2003/05/22 | 108 | 108 | 105 | 105 | 10,000 |
| 2003/05/21 | 106 | 106 | 106 | 106 | 2,000 |
| 2003/05/19 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/05/16 | 110 | 112 | 110 | 112 | 5,000 |
| 2003/05/15 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/05/13 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/05/09 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/05/08 | 110 | 110 | 110 | 110 | 3,000 |
| 2003/05/02 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/04/25 | 110 | 110 | 105 | 109 | 10,000 |
| 2003/04/24 | 106 | 108 | 106 | 108 | 5,000 |
| 2003/04/23 | 100 | 104 | 100 | 104 | 4,000 |
| 2003/04/22 | 100 | 100 | 100 | 100 | 9,000 |
| 2003/04/18 | 100 | 101 | 100 | 100 | 4,000 |
| 2003/04/16 | 100 | 100 | 100 | 100 | 2,000 |
| 2003/04/11 | 98 | 98 | 98 | 98 | 1,000 |
| 2003/04/08 | 100 | 100 | 100 | 100 | 3,000 |
| 2003/03/28 | 97 | 97 | 97 | 97 | 4,000 |
| 2003/03/27 | 97 | 97 | 97 | 97 | 1,000 |
| 2003/03/26 | 103 | 103 | 103 | 103 | 6,000 |
| 2003/03/25 | 103 | 103 | 103 | 103 | 6,000 |
| 2003/03/24 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/03/13 | 97 | 97 | 97 | 97 | 3,000 |
| 2003/03/11 | 99 | 99 | 99 | 99 | 3,000 |
| 2003/03/10 | 99 | 99 | 99 | 99 | 2,000 |
| 2003/03/07 | 99 | 99 | 99 | 99 | 5,000 |
| 2003/03/06 | 100 | 100 | 98 | 98 | 11,000 |
| 2003/03/04 | 103 | 103 | 103 | 103 | 2,000 |
| 2003/03/03 | 103 | 103 | 103 | 103 | 1,000 |
| 2003/02/27 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/26 | 104 | 105 | 104 | 105 | 10,000 |
| 2003/02/25 | 104 | 104 | 104 | 104 | 5,000 |
| 2003/02/24 | 104 | 104 | 100 | 100 | 5,000 |
| 2003/02/21 | 101 | 101 | 100 | 100 | 3,000 |
| 2003/02/20 | 96 | 96 | 96 | 96 | 1,000 |
| 2003/02/14 | 98 | 98 | 98 | 98 | 4,000 |
| 2003/02/12 | 96 | 96 | 96 | 96 | 1,000 |
| 2003/02/10 | 94 | 100 | 94 | 100 | 3,000 |
| 2003/02/07 | 99 | 99 | 99 | 99 | 3,000 |
| 2003/02/06 | 100 | 100 | 99 | 99 | 5,000 |
| 2003/02/05 | 98 | 98 | 98 | 98 | 1,000 |
| 2003/02/04 | 101 | 101 | 100 | 100 | 13,000 |
| 2003/02/03 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/01/31 | 99 | 99 | 99 | 99 | 1,000 |
| 2003/01/29 | 104 | 104 | 104 | 104 | 1,000 |
| 2003/01/28 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/27 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/01/24 | 112 | 115 | 112 | 113 | 8,000 |
| 2003/01/23 | 105 | 105 | 104 | 104 | 3,000 |
| 2003/01/22 | 104 | 104 | 104 | 104 | 2,000 |
| 2003/01/17 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/01/16 | 103 | 103 | 103 | 103 | 2,000 |
| 2003/01/15 | 100 | 100 | 100 | 100 | 4,000 |