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
2004/12/30 375 380 365 380 60,000
2004/12/29 390 390 363 380 96,000
2004/12/28 395 408 382 390 136,000
2004/12/27 381 390 378 390 58,000
2004/12/24 375 385 373 382 110,000
2004/12/22 380 384 372 372 80,000
2004/12/21 388 389 374 375 120,000
2004/12/20 370 392 367 377 199,000
2004/12/17 366 389 360 384 188,000
2004/12/16 370 378 345 369 259,000
2004/12/15 405 420 350 361 497,000
2004/12/14 373 413 373 397 1,022,000
2004/12/13 443 450 418 418 422,000
2004/12/10 588 588 498 498 219,000
2004/12/09 616 620 531 598 157,000
2004/12/08 597 635 565 615 261,000
2004/12/07 678 690 620 637 277,000
2004/12/06 719 749 680 685 552,000
2004/12/03 670 720 663 699 441,000
2004/12/02 670 695 649 671 265,000
2004/12/01 680 699 660 673 241,000
2004/11/30 619 668 545 660 366,000
2004/11/29 708 720 620 620 375,000
2004/11/26 640 705 640 700 526,000
2004/11/25 550 630 549 630 341,000
2004/11/24 477 550 451 538 522,000
2004/11/22 481 499 460 476 78,000
2004/11/19 500 500 471 476 128,000
2004/11/18 505 505 495 504 71,000
2004/11/17 494 504 491 503 159,000
2004/11/16 489 495 470 495 90,000
2004/11/15 493 500 485 490 104,000
2004/11/12 475 499 465 499 193,000
2004/11/11 474 482 472 479 70,000
2004/11/10 474 479 460 472 120,000
2004/11/09 460 480 460 474 111,000
2004/11/08 440 468 440 465 120,000
2004/11/05 433 458 430 435 81,000
2004/11/04 420 439 420 438 148,000
2004/11/02 417 420 407 419 64,000
2004/11/01 390 425 390 417 152,000
2004/10/29 378 388 369 387 98,000
2004/10/28 365 375 365 375 50,000
2004/10/27 378 378 365 369 25,000
2004/10/26 353 378 352 378 22,000
2004/10/25 365 378 365 378 15,000
2004/10/22 366 367 351 365 14,000
2004/10/21 368 368 368 368 10,000
2004/10/20 367 372 367 372 35,000
2004/10/19 375 375 375 375 1,000
2004/10/18 360 375 358 375 13,000
2004/10/15 385 391 380 380 14,000
2004/10/14 402 402 380 385 20,000
2004/10/13 360 403 360 403 37,000
2004/10/12 366 366 350 360 13,000
2004/10/08 365 369 350 369 19,000
2004/10/07 363 369 360 369 8,000
2004/10/06 360 368 360 368 27,000
2004/10/05 350 364 350 364 2,000
2004/10/04 370 370 370 370 6,000
2004/10/01 365 365 365 365 24,000
2004/09/30 340 360 340 360 7,000
2004/09/29 378 378 358 359 25,000
2004/09/28 379 379 378 378 13,000
2004/09/27 379 380 370 380 24,000
2004/09/24 375 380 361 380 35,000
2004/09/22 382 382 381 381 14,000
2004/09/21 380 390 380 390 23,000
2004/09/17 379 380 365 380 26,000
2004/09/16 388 388 371 380 17,000
2004/09/15 385 387 385 387 9,000
2004/09/14 384 384 370 380 20,000
2004/09/13 385 385 380 380 11,000
2004/09/10 390 390 390 390 8,000
2004/09/09 385 395 376 388 16,000
2004/09/08 395 395 380 395 4,000
2004/09/07 396 396 396 396 5,000
2004/09/06 400 400 385 399 13,000
2004/09/03 380 401 380 400 27,000
2004/09/02 398 398 375 391 12,000
2004/09/01 401 401 401 401 1,000
2004/08/31 401 401 401 401 17,000
2004/08/30 403 403 388 402 15,000
2004/08/27 386 401 386 401 36,000
2004/08/26 395 400 386 386 29,000
2004/08/25 399 400 398 400 28,000
2004/08/24 405 405 395 400 18,000
2004/08/23 407 410 400 409 41,000
2004/08/20 390 407 390 407 30,000
2004/08/19 405 410 403 410 16,000
2004/08/18 418 418 405 417 31,000
2004/08/17 405 419 400 419 20,000
2004/08/16 423 423 423 423 10,000
2004/08/13 421 435 405 425 53,000
2004/08/12 391 418 391 418 27,000
2004/08/11 387 398 385 391 54,000
2004/08/10 395 395 383 388 25,000
2004/08/09 395 398 390 395 17,000
2004/08/06 359 393 359 393 25,000
2004/08/05 388 394 388 394 15,000
2004/08/04 389 390 355 389 15,000
2004/08/03 400 400 390 395 28,000
2004/08/02 400 400 374 395 29,000
2004/07/30 389 415 388 400 69,000
2004/07/29 340 384 340 384 59,000
2004/07/28 320 339 310 339 30,000
2004/07/27 350 355 320 339 25,000
2004/07/26 390 390 356 363 38,000
2004/07/23 393 409 390 401 41,000
2004/07/22 444 444 415 423 14,000
2004/07/21 426 450 426 444 21,000
2004/07/20 450 455 420 445 46,000
2004/07/16 401 450 401 450 61,000
2004/07/15 420 420 359 415 100,000
2004/07/14 461 468 433 433 31,000
2004/07/13 484 484 451 470 45,000
2004/07/12 500 500 485 493 26,000
2004/07/09 499 500 485 500 33,000
2004/07/08 500 504 478 504 60,000
2004/07/07 505 505 481 495 37,000
2004/07/06 524 524 481 514 58,000
2004/07/05 520 520 500 520 33,000
2004/07/02 525 531 515 520 38,000
2004/07/01 511 532 510 532 101,000
2004/06/30 511 514 507 507 27,000
2004/06/29 505 511 500 511 50,000
2004/06/28 520 520 500 511 50,000
2004/06/25 520 540 520 520 171,000
2004/06/24 496 520 491 520 120,000
2004/06/23 488 500 481 495 104,000
2004/06/22 499 500 480 495 62,000
2004/06/21 475 494 474 492 51,000
2004/06/18 503 503 480 500 76,000
2004/06/17 500 510 496 509 75,000
2004/06/16 490 504 486 502 76,000
2004/06/15 440 498 440 486 132,000
2004/06/14 470 470 415 440 112,000
2004/06/11 510 510 470 485 57,000
2004/06/10 509 522 500 505 80,000
2004/06/09 500 525 500 515 95,000
2004/06/08 480 517 479 516 146,000
2004/06/07 464 480 459 480 80,000
2004/06/04 460 460 450 459 23,000
2004/06/03 460 478 450 460 87,000
2004/06/02 419 460 410 460 80,000
2004/06/01 414 420 405 419 59,000
2004/05/31 420 420 400 414 28,000
2004/05/28 415 420 400 417 27,000
2004/05/27 432 432 406 415 21,000
2004/05/26 410 445 410 432 74,000
2004/05/25 404 410 385 410 60,000
2004/05/24 410 410 386 404 20,000
2004/05/21 365 410 360 410 47,000
2004/05/20 359 365 359 365 20,000
2004/05/19 365 375 355 365 43,000
2004/05/18 341 360 340 360 44,000
2004/05/17 345 360 339 360 94,000
2004/05/14 335 350 330 350 57,000
2004/05/13 348 348 330 346 36,000
2004/05/12 320 350 316 350 109,000
2004/05/11 320 323 313 320 77,000
2004/05/10 303 338 303 338 117,000
2004/05/07 295 329 290 328 83,000
2004/05/06 299 299 289 297 53,000
2004/04/30 295 299 290 296 33,000
2004/04/28 290 295 290 293 28,000
2004/04/27 284 296 282 296 28,000
2004/04/26 299 299 280 297 78,000
2004/04/23 299 299 294 294 22,000
2004/04/22 294 299 280 299 18,000
2004/04/21 300 300 280 299 88,000
2004/04/20 264 290 220 270 73,000
2004/04/19 306 306 270 270 15,000
2004/04/16 290 306 280 306 64,000
2004/04/15 304 307 280 307 97,000
2004/04/14 330 330 290 310 74,000
2004/04/13 264 335 264 335 194,000
2004/04/12 224 255 215 255 70,000
2004/04/09 204 215 198 215 48,000
2004/04/08 195 210 195 201 27,000
2004/04/07 195 197 180 197 87,000
2004/04/06 197 197 175 195 23,000
2004/04/05 195 197 185 197 93,000
2004/04/02 160 197 160 197 29,000
2004/04/01 150 160 150 160 29,000
2004/03/31 145 150 145 148 9,000
2004/03/30 141 145 141 145 4,000
2004/03/29 140 145 140 140 4,000
2004/03/26 140 140 140 140 3,000
2004/03/25 144 144 139 140 7,000
2004/03/24 139 139 136 136 11,000
2004/03/23 135 135 135 135 3,000
2004/03/22 134 134 132 133 11,000
2004/03/19 135 135 134 134 6,000
2004/03/18 140 140 133 134 23,000
2004/03/17 145 145 140 140 8,000
2004/03/16 140 142 140 141 11,000
2004/03/15 140 143 138 140 25,000
2004/03/12 140 145 140 140 11,000
2004/03/11 145 145 140 140 5,000
2004/03/10 140 140 140 140 3,000
2004/03/09 140 140 140 140 2,000
2004/03/08 140 140 137 140 6,000
2004/03/05 136 137 136 136 5,000
2004/03/04 135 135 135 135 10,000
2004/03/03 135 135 135 135 2,000
2004/03/02 134 134 134 134 1,000
2004/03/01 131 131 130 130 7,000
2004/02/27 136 136 130 130 6,000
2004/02/25 142 142 142 142 4,000
2004/02/24 137 137 137 137 3,000
2004/02/20 138 138 138 138 1,000
2004/02/17 126 126 126 126 1,000
2004/02/13 140 140 140 140 1,000
2004/02/09 146 146 146 146 4,000
2004/02/06 154 154 145 146 5,000
2004/02/05 150 155 150 155 3,000
2004/02/04 158 158 150 150 9,000
2004/02/03 155 166 154 160 27,000
2004/02/02 143 145 143 145 44,000
2004/01/30 130 130 130 130 1,000
2004/01/28 138 138 135 138 7,000
2004/01/26 139 140 139 140 9,000
2004/01/23 137 140 137 140 5,000
2004/01/22 130 130 130 130 3,000
2004/01/21 129 130 129 130 4,000
2004/01/20 129 130 128 130 9,000
2004/01/19 126 126 125 126 7,000
2004/01/16 126 126 126 126 6,000
2004/01/15 126 126 126 126 6,000
2004/01/14 126 126 126 126 1,000
2004/01/13 121 126 121 126 7,000
2004/01/09 118 118 118 118 1,000
2004/01/06 121 122 121 122 4,000
2004/01/05 117 117 117 117 3,000

このページの先頭へ