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 |
|---|---|---|---|---|---|
| 2005/12/30 | 418 | 418 | 410 | 413 | 22,000 |
| 2005/12/29 | 404 | 419 | 404 | 418 | 99,000 |
| 2005/12/28 | 404 | 404 | 400 | 403 | 50,000 |
| 2005/12/27 | 395 | 405 | 395 | 404 | 83,000 |
| 2005/12/26 | 392 | 394 | 390 | 390 | 31,000 |
| 2005/12/22 | 393 | 393 | 380 | 390 | 25,000 |
| 2005/12/21 | 395 | 395 | 390 | 394 | 24,000 |
| 2005/12/20 | 392 | 397 | 391 | 392 | 56,000 |
| 2005/12/19 | 389 | 391 | 386 | 389 | 27,000 |
| 2005/12/16 | 392 | 392 | 376 | 384 | 33,000 |
| 2005/12/15 | 386 | 395 | 385 | 392 | 51,000 |
| 2005/12/14 | 385 | 390 | 382 | 385 | 20,000 |
| 2005/12/13 | 390 | 390 | 374 | 380 | 34,000 |
| 2005/12/12 | 390 | 390 | 385 | 390 | 20,000 |
| 2005/12/09 | 390 | 390 | 380 | 380 | 35,000 |
| 2005/12/08 | 388 | 393 | 380 | 380 | 19,000 |
| 2005/12/07 | 379 | 390 | 377 | 385 | 52,000 |
| 2005/12/06 | 375 | 380 | 375 | 376 | 48,000 |
| 2005/12/05 | 367 | 390 | 367 | 377 | 54,000 |
| 2005/12/02 | 365 | 372 | 361 | 361 | 32,000 |
| 2005/12/01 | 362 | 363 | 357 | 361 | 18,000 |
| 2005/11/30 | 362 | 362 | 360 | 360 | 29,000 |
| 2005/11/29 | 353 | 360 | 353 | 360 | 19,000 |
| 2005/11/28 | 352 | 357 | 350 | 351 | 39,000 |
| 2005/11/25 | 368 | 368 | 356 | 356 | 61,000 |
| 2005/11/24 | 366 | 373 | 366 | 373 | 39,000 |
| 2005/11/22 | 380 | 380 | 370 | 370 | 10,000 |
| 2005/11/21 | 386 | 390 | 380 | 380 | 52,000 |
| 2005/11/18 | 376 | 382 | 375 | 382 | 18,000 |
| 2005/11/17 | 375 | 379 | 375 | 376 | 11,000 |
| 2005/11/16 | 378 | 378 | 363 | 370 | 22,000 |
| 2005/11/15 | 399 | 400 | 386 | 386 | 47,000 |
| 2005/11/14 | 400 | 404 | 387 | 395 | 78,000 |
| 2005/11/11 | 400 | 400 | 374 | 399 | 70,000 |
| 2005/11/10 | 399 | 420 | 395 | 395 | 120,000 |
| 2005/11/09 | 380 | 396 | 380 | 395 | 85,000 |
| 2005/11/08 | 373 | 384 | 373 | 378 | 38,000 |
| 2005/11/07 | 373 | 376 | 370 | 373 | 23,000 |
| 2005/11/04 | 366 | 370 | 366 | 370 | 37,000 |
| 2005/11/02 | 360 | 366 | 356 | 365 | 21,000 |
| 2005/11/01 | 359 | 368 | 357 | 365 | 29,000 |
| 2005/10/31 | 360 | 369 | 360 | 364 | 43,000 |
| 2005/10/28 | 352 | 355 | 352 | 355 | 12,000 |
| 2005/10/27 | 353 | 353 | 349 | 350 | 15,000 |
| 2005/10/26 | 359 | 359 | 347 | 357 | 16,000 |
| 2005/10/25 | 351 | 358 | 351 | 353 | 37,000 |
| 2005/10/24 | 345 | 351 | 343 | 351 | 28,000 |
| 2005/10/21 | 343 | 344 | 342 | 344 | 7,000 |
| 2005/10/20 | 345 | 345 | 345 | 345 | 5,000 |
| 2005/10/19 | 355 | 359 | 340 | 340 | 42,000 |
| 2005/10/18 | 346 | 352 | 346 | 352 | 10,000 |
| 2005/10/17 | 345 | 346 | 345 | 345 | 11,000 |
| 2005/10/14 | 348 | 348 | 344 | 344 | 5,000 |
| 2005/10/13 | 360 | 360 | 348 | 348 | 15,000 |
| 2005/10/12 | 340 | 363 | 339 | 358 | 55,000 |
| 2005/10/11 | 342 | 343 | 340 | 340 | 16,000 |
| 2005/10/07 | 345 | 345 | 341 | 341 | 9,000 |
| 2005/10/06 | 352 | 352 | 345 | 345 | 9,000 |
| 2005/10/05 | 348 | 352 | 348 | 352 | 24,000 |
| 2005/10/04 | 343 | 343 | 342 | 342 | 19,000 |
| 2005/10/03 | 349 | 349 | 342 | 342 | 11,000 |
| 2005/09/30 | 350 | 350 | 335 | 345 | 13,000 |
| 2005/09/29 | 352 | 353 | 348 | 348 | 13,000 |
| 2005/09/28 | 351 | 354 | 341 | 348 | 57,000 |
| 2005/09/27 | 350 | 358 | 350 | 358 | 30,000 |
| 2005/09/26 | 337 | 345 | 337 | 345 | 13,000 |
| 2005/09/22 | 350 | 350 | 334 | 337 | 36,000 |
| 2005/09/21 | 360 | 360 | 350 | 350 | 24,000 |
| 2005/09/20 | 352 | 358 | 350 | 358 | 46,000 |
| 2005/09/16 | 372 | 372 | 336 | 343 | 184,000 |
| 2005/09/15 | 352 | 395 | 347 | 382 | 382,000 |
| 2005/09/14 | 319 | 328 | 317 | 327 | 59,000 |
| 2005/09/13 | 319 | 322 | 317 | 317 | 16,000 |
| 2005/09/12 | 320 | 320 | 317 | 317 | 11,000 |
| 2005/09/09 | 321 | 321 | 316 | 316 | 8,000 |
| 2005/09/08 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/09/07 | 322 | 322 | 318 | 320 | 11,000 |
| 2005/09/06 | 323 | 323 | 315 | 315 | 5,000 |
| 2005/09/05 | 321 | 322 | 321 | 322 | 2,000 |
| 2005/09/02 | 322 | 322 | 322 | 322 | 1,000 |
| 2005/09/01 | 322 | 322 | 318 | 320 | 6,000 |
| 2005/08/31 | 318 | 318 | 317 | 317 | 2,000 |
| 2005/08/30 | 320 | 320 | 318 | 318 | 2,000 |
| 2005/08/29 | 322 | 322 | 316 | 316 | 2,000 |
| 2005/08/26 | 316 | 320 | 316 | 320 | 8,000 |
| 2005/08/25 | 325 | 325 | 317 | 317 | 10,000 |
| 2005/08/24 | 328 | 328 | 320 | 320 | 6,000 |
| 2005/08/23 | 327 | 330 | 322 | 328 | 23,000 |
| 2005/08/22 | 324 | 327 | 321 | 321 | 25,000 |
| 2005/08/19 | 322 | 324 | 320 | 324 | 18,000 |
| 2005/08/18 | 321 | 321 | 320 | 320 | 12,000 |
| 2005/08/17 | 319 | 322 | 319 | 320 | 21,000 |
| 2005/08/16 | 319 | 320 | 315 | 315 | 6,000 |
| 2005/08/15 | 313 | 313 | 313 | 313 | 5,000 |
| 2005/08/12 | 320 | 320 | 318 | 318 | 10,000 |
| 2005/08/11 | 320 | 320 | 312 | 320 | 43,000 |
| 2005/08/10 | 320 | 322 | 320 | 322 | 12,000 |
| 2005/08/09 | 312 | 319 | 312 | 319 | 12,000 |
| 2005/08/08 | 303 | 314 | 302 | 314 | 5,000 |
| 2005/08/05 | 312 | 318 | 311 | 318 | 12,000 |
| 2005/08/04 | 318 | 318 | 312 | 314 | 10,000 |
| 2005/08/03 | 320 | 323 | 315 | 323 | 14,000 |
| 2005/08/02 | 331 | 331 | 318 | 330 | 27,000 |
| 2005/08/01 | 339 | 339 | 325 | 332 | 20,000 |
| 2005/07/29 | 340 | 340 | 335 | 335 | 6,000 |
| 2005/07/28 | 337 | 341 | 337 | 340 | 26,000 |
| 2005/07/27 | 335 | 335 | 335 | 335 | 31,000 |
| 2005/07/26 | 331 | 337 | 331 | 335 | 19,000 |
| 2005/07/25 | 338 | 340 | 334 | 335 | 18,000 |
| 2005/07/22 | 340 | 340 | 335 | 335 | 4,000 |
| 2005/07/21 | 340 | 340 | 331 | 340 | 36,000 |
| 2005/07/20 | 333 | 340 | 329 | 340 | 41,000 |
| 2005/07/19 | 326 | 333 | 326 | 333 | 10,000 |
| 2005/07/15 | 326 | 328 | 321 | 323 | 24,000 |
| 2005/07/14 | 321 | 323 | 317 | 323 | 13,000 |
| 2005/07/13 | 315 | 324 | 312 | 322 | 26,000 |
| 2005/07/12 | 316 | 320 | 316 | 320 | 9,000 |
| 2005/07/11 | 320 | 322 | 316 | 321 | 11,000 |
| 2005/07/08 | 320 | 321 | 320 | 321 | 5,000 |
| 2005/07/07 | 320 | 325 | 311 | 324 | 36,000 |
| 2005/07/06 | 323 | 324 | 316 | 323 | 18,000 |
| 2005/07/05 | 326 | 327 | 322 | 322 | 9,000 |
| 2005/07/04 | 334 | 342 | 328 | 328 | 19,000 |
| 2005/07/01 | 330 | 341 | 330 | 333 | 68,000 |
| 2005/06/30 | 315 | 330 | 315 | 330 | 15,000 |
| 2005/06/29 | 322 | 323 | 321 | 321 | 8,000 |
| 2005/06/28 | 325 | 330 | 324 | 324 | 17,000 |
| 2005/06/27 | 320 | 320 | 315 | 320 | 12,000 |
| 2005/06/24 | 319 | 325 | 319 | 325 | 12,000 |
| 2005/06/23 | 337 | 337 | 327 | 330 | 16,000 |
| 2005/06/22 | 327 | 337 | 327 | 328 | 19,000 |
| 2005/06/21 | 338 | 338 | 325 | 337 | 28,000 |
| 2005/06/20 | 343 | 348 | 335 | 344 | 95,000 |
| 2005/06/17 | 315 | 338 | 315 | 335 | 135,000 |
| 2005/06/16 | 290 | 310 | 290 | 310 | 45,000 |
| 2005/06/15 | 290 | 305 | 290 | 290 | 11,000 |
| 2005/06/14 | 288 | 290 | 287 | 289 | 19,000 |
| 2005/06/13 | 290 | 290 | 286 | 287 | 16,000 |
| 2005/06/10 | 290 | 292 | 290 | 291 | 14,000 |
| 2005/06/09 | 292 | 292 | 285 | 285 | 16,000 |
| 2005/06/08 | 304 | 304 | 292 | 292 | 5,000 |
| 2005/06/06 | 306 | 306 | 306 | 306 | 1,000 |
| 2005/06/03 | 297 | 297 | 291 | 291 | 14,000 |
| 2005/06/02 | 305 | 305 | 298 | 300 | 12,000 |
| 2005/06/01 | 298 | 300 | 298 | 300 | 4,000 |
| 2005/05/31 | 298 | 298 | 298 | 298 | 4,000 |
| 2005/05/30 | 306 | 306 | 298 | 298 | 6,000 |
| 2005/05/27 | 297 | 305 | 295 | 305 | 14,000 |
| 2005/05/26 | 306 | 306 | 297 | 297 | 14,000 |
| 2005/05/25 | 325 | 325 | 301 | 306 | 28,000 |
| 2005/05/24 | 312 | 312 | 305 | 311 | 7,000 |
| 2005/05/23 | 311 | 314 | 310 | 312 | 22,000 |
| 2005/05/20 | 303 | 310 | 303 | 310 | 7,000 |
| 2005/05/19 | 300 | 308 | 300 | 308 | 14,000 |
| 2005/05/18 | 293 | 297 | 291 | 297 | 16,000 |
| 2005/05/17 | 301 | 302 | 292 | 293 | 18,000 |
| 2005/05/16 | 313 | 314 | 301 | 301 | 25,000 |
| 2005/05/13 | 321 | 321 | 313 | 313 | 5,000 |
| 2005/05/12 | 323 | 325 | 313 | 320 | 41,000 |
| 2005/05/11 | 325 | 329 | 321 | 323 | 22,000 |
| 2005/05/10 | 318 | 329 | 317 | 326 | 14,000 |
| 2005/05/09 | 327 | 327 | 315 | 317 | 32,000 |
| 2005/05/06 | 343 | 343 | 327 | 330 | 59,000 |
| 2005/05/02 | 335 | 350 | 335 | 337 | 30,000 |
| 2005/04/28 | 356 | 356 | 331 | 342 | 66,000 |
| 2005/04/27 | 340 | 355 | 335 | 348 | 137,000 |
| 2005/04/26 | 320 | 335 | 320 | 321 | 107,000 |
| 2005/04/25 | 298 | 316 | 297 | 316 | 28,000 |
| 2005/04/22 | 292 | 295 | 287 | 288 | 18,000 |
| 2005/04/21 | 280 | 290 | 275 | 283 | 28,000 |
| 2005/04/20 | 290 | 299 | 290 | 291 | 24,000 |
| 2005/04/19 | 280 | 290 | 280 | 290 | 71,000 |
| 2005/04/18 | 298 | 298 | 260 | 270 | 82,000 |
| 2005/04/15 | 306 | 306 | 299 | 301 | 33,000 |
| 2005/04/14 | 318 | 318 | 298 | 311 | 77,000 |
| 2005/04/13 | 332 | 333 | 320 | 324 | 53,000 |
| 2005/04/12 | 346 | 346 | 331 | 337 | 128,000 |
| 2005/04/11 | 347 | 348 | 346 | 348 | 27,000 |
| 2005/04/08 | 347 | 347 | 346 | 347 | 10,000 |
| 2005/04/07 | 349 | 350 | 348 | 349 | 14,000 |
| 2005/04/06 | 349 | 349 | 346 | 347 | 26,000 |
| 2005/04/05 | 353 | 353 | 349 | 349 | 14,000 |
| 2005/04/04 | 353 | 355 | 350 | 353 | 19,000 |
| 2005/04/01 | 346 | 350 | 346 | 350 | 22,000 |
| 2005/03/31 | 346 | 350 | 346 | 348 | 14,000 |
| 2005/03/30 | 348 | 348 | 346 | 346 | 20,000 |
| 2005/03/29 | 350 | 350 | 348 | 348 | 23,000 |
| 2005/03/28 | 351 | 351 | 350 | 350 | 20,000 |
| 2005/03/25 | 355 | 355 | 351 | 351 | 18,000 |
| 2005/03/24 | 354 | 356 | 353 | 353 | 36,000 |
| 2005/03/23 | 352 | 358 | 352 | 353 | 20,000 |
| 2005/03/22 | 352 | 353 | 350 | 350 | 40,000 |
| 2005/03/18 | 350 | 352 | 348 | 350 | 90,000 |
| 2005/03/17 | 350 | 351 | 350 | 351 | 31,000 |
| 2005/03/16 | 359 | 359 | 351 | 351 | 37,000 |
| 2005/03/15 | 352 | 353 | 350 | 350 | 40,000 |
| 2005/03/14 | 356 | 357 | 353 | 353 | 53,000 |
| 2005/03/11 | 358 | 366 | 358 | 361 | 46,000 |
| 2005/03/10 | 361 | 361 | 358 | 358 | 19,000 |
| 2005/03/09 | 361 | 362 | 361 | 361 | 20,000 |
| 2005/03/08 | 360 | 360 | 356 | 360 | 46,000 |
| 2005/03/07 | 359 | 362 | 358 | 359 | 39,000 |
| 2005/03/04 | 361 | 366 | 359 | 359 | 45,000 |
| 2005/03/03 | 370 | 370 | 361 | 361 | 39,000 |
| 2005/03/02 | 374 | 375 | 360 | 370 | 38,000 |
| 2005/03/01 | 363 | 372 | 363 | 370 | 78,000 |
| 2005/02/28 | 364 | 365 | 358 | 363 | 60,000 |
| 2005/02/25 | 352 | 352 | 350 | 350 | 28,000 |
| 2005/02/24 | 353 | 353 | 351 | 351 | 13,000 |
| 2005/02/23 | 353 | 357 | 349 | 352 | 31,000 |
| 2005/02/22 | 353 | 355 | 348 | 348 | 49,000 |
| 2005/02/21 | 353 | 355 | 349 | 349 | 48,000 |
| 2005/02/18 | 351 | 351 | 351 | 351 | 7,000 |
| 2005/02/17 | 360 | 360 | 351 | 355 | 36,000 |
| 2005/02/16 | 362 | 370 | 357 | 360 | 30,000 |
| 2005/02/15 | 355 | 362 | 350 | 357 | 71,000 |
| 2005/02/14 | 363 | 363 | 353 | 360 | 61,000 |
| 2005/02/10 | 375 | 375 | 362 | 365 | 82,000 |
| 2005/02/09 | 364 | 393 | 364 | 374 | 363,000 |
| 2005/02/08 | 348 | 359 | 348 | 359 | 97,000 |
| 2005/02/07 | 346 | 348 | 345 | 347 | 42,000 |
| 2005/02/04 | 350 | 350 | 346 | 346 | 20,000 |
| 2005/02/03 | 346 | 348 | 345 | 348 | 49,000 |
| 2005/02/02 | 349 | 351 | 343 | 344 | 116,000 |
| 2005/02/01 | 352 | 353 | 348 | 350 | 35,000 |
| 2005/01/31 | 359 | 359 | 349 | 351 | 60,000 |
| 2005/01/28 | 361 | 364 | 350 | 356 | 86,000 |
| 2005/01/27 | 366 | 366 | 355 | 360 | 33,000 |
| 2005/01/26 | 355 | 364 | 355 | 358 | 71,000 |
| 2005/01/25 | 352 | 354 | 349 | 350 | 36,000 |
| 2005/01/24 | 356 | 358 | 347 | 352 | 94,000 |
| 2005/01/21 | 361 | 361 | 347 | 355 | 193,000 |
| 2005/01/20 | 379 | 379 | 351 | 361 | 244,000 |
| 2005/01/19 | 387 | 387 | 376 | 382 | 81,000 |
| 2005/01/18 | 384 | 387 | 381 | 382 | 58,000 |
| 2005/01/17 | 380 | 385 | 375 | 381 | 79,000 |
| 2005/01/14 | 398 | 398 | 381 | 388 | 81,000 |
| 2005/01/13 | 399 | 405 | 389 | 398 | 143,000 |
| 2005/01/12 | 386 | 418 | 386 | 389 | 323,000 |
| 2005/01/11 | 373 | 384 | 373 | 381 | 191,000 |
| 2005/01/07 | 366 | 374 | 365 | 366 | 204,000 |
| 2005/01/06 | 348 | 378 | 348 | 372 | 241,000 |
| 2005/01/05 | 366 | 369 | 350 | 354 | 136,000 |
| 2005/01/04 | 377 | 380 | 365 | 372 | 69,000 |