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 |
|---|---|---|---|---|---|
| 2006/12/28 | 211 | 215 | 207 | 215 | 11,000 |
| 2006/12/27 | 210 | 210 | 206 | 206 | 2,000 |
| 2006/12/26 | 205 | 206 | 203 | 205 | 10,000 |
| 2006/12/25 | 210 | 210 | 204 | 205 | 27,000 |
| 2006/12/22 | 211 | 211 | 211 | 211 | 8,000 |
| 2006/12/21 | 212 | 212 | 210 | 211 | 27,000 |
| 2006/12/20 | 214 | 214 | 208 | 211 | 26,000 |
| 2006/12/19 | 215 | 215 | 210 | 212 | 28,000 |
| 2006/12/18 | 218 | 220 | 210 | 213 | 39,000 |
| 2006/12/15 | 215 | 216 | 213 | 216 | 8,000 |
| 2006/12/14 | 209 | 215 | 209 | 211 | 20,000 |
| 2006/12/13 | 208 | 208 | 207 | 208 | 8,000 |
| 2006/12/12 | 209 | 215 | 207 | 209 | 16,000 |
| 2006/12/11 | 211 | 211 | 207 | 207 | 9,000 |
| 2006/12/08 | 217 | 217 | 209 | 214 | 8,000 |
| 2006/12/07 | 216 | 216 | 202 | 207 | 17,000 |
| 2006/12/05 | 223 | 223 | 215 | 215 | 3,000 |
| 2006/12/04 | 220 | 223 | 220 | 223 | 8,000 |
| 2006/12/01 | 214 | 224 | 214 | 224 | 7,000 |
| 2006/11/30 | 207 | 214 | 205 | 214 | 11,000 |
| 2006/11/29 | 200 | 205 | 200 | 205 | 6,000 |
| 2006/11/28 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/11/27 | 200 | 202 | 196 | 202 | 7,000 |
| 2006/11/24 | 202 | 202 | 200 | 200 | 3,000 |
| 2006/11/22 | 210 | 210 | 195 | 200 | 48,000 |
| 2006/11/21 | 203 | 210 | 201 | 210 | 10,000 |
| 2006/11/20 | 209 | 209 | 206 | 206 | 4,000 |
| 2006/11/17 | 210 | 210 | 206 | 206 | 6,000 |
| 2006/11/16 | 211 | 212 | 210 | 210 | 15,000 |
| 2006/11/15 | 216 | 216 | 211 | 211 | 6,000 |
| 2006/11/14 | 215 | 215 | 206 | 206 | 11,000 |
| 2006/11/13 | 217 | 217 | 214 | 214 | 3,000 |
| 2006/11/09 | 215 | 215 | 213 | 214 | 6,000 |
| 2006/11/08 | 216 | 216 | 215 | 215 | 5,000 |
| 2006/11/07 | 219 | 219 | 215 | 215 | 4,000 |
| 2006/11/06 | 212 | 221 | 212 | 221 | 8,000 |
| 2006/11/02 | 231 | 231 | 224 | 224 | 12,000 |
| 2006/11/01 | 227 | 231 | 224 | 231 | 13,000 |
| 2006/10/31 | 228 | 228 | 228 | 228 | 1,000 |
| 2006/10/30 | 225 | 225 | 224 | 224 | 21,000 |
| 2006/10/27 | 230 | 231 | 226 | 231 | 6,000 |
| 2006/10/26 | 230 | 231 | 230 | 231 | 3,000 |
| 2006/10/25 | 227 | 235 | 227 | 231 | 20,000 |
| 2006/10/24 | 236 | 238 | 231 | 232 | 19,000 |
| 2006/10/23 | 240 | 240 | 235 | 235 | 6,000 |
| 2006/10/20 | 240 | 240 | 239 | 239 | 8,000 |
| 2006/10/19 | 239 | 240 | 239 | 240 | 5,000 |
| 2006/10/17 | 237 | 237 | 237 | 237 | 2,000 |
| 2006/10/16 | 235 | 235 | 235 | 235 | 4,000 |
| 2006/10/13 | 232 | 233 | 232 | 233 | 3,000 |
| 2006/10/12 | 230 | 232 | 221 | 232 | 12,000 |
| 2006/10/11 | 232 | 232 | 230 | 230 | 5,000 |
| 2006/10/10 | 235 | 235 | 230 | 230 | 8,000 |
| 2006/10/06 | 240 | 240 | 237 | 237 | 2,000 |
| 2006/10/05 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/10/04 | 240 | 242 | 237 | 237 | 10,000 |
| 2006/10/03 | 235 | 239 | 235 | 236 | 9,000 |
| 2006/10/02 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/09/29 | 235 | 240 | 235 | 240 | 9,000 |
| 2006/09/28 | 237 | 237 | 237 | 237 | 7,000 |
| 2006/09/27 | 242 | 242 | 236 | 236 | 3,000 |
| 2006/09/25 | 235 | 241 | 235 | 241 | 7,000 |
| 2006/09/22 | 239 | 245 | 238 | 245 | 20,000 |
| 2006/09/21 | 238 | 241 | 237 | 238 | 10,000 |
| 2006/09/20 | 241 | 241 | 236 | 237 | 12,000 |
| 2006/09/19 | 241 | 241 | 239 | 241 | 6,000 |
| 2006/09/15 | 234 | 234 | 231 | 234 | 11,000 |
| 2006/09/14 | 235 | 237 | 234 | 234 | 10,000 |
| 2006/09/13 | 240 | 240 | 239 | 239 | 5,000 |
| 2006/09/12 | 248 | 248 | 245 | 245 | 3,000 |
| 2006/09/11 | 247 | 247 | 245 | 245 | 9,000 |
| 2006/09/08 | 248 | 248 | 245 | 245 | 9,000 |
| 2006/09/07 | 242 | 242 | 242 | 242 | 5,000 |
| 2006/09/06 | 243 | 243 | 242 | 242 | 11,000 |
| 2006/09/05 | 242 | 243 | 242 | 243 | 12,000 |
| 2006/09/04 | 239 | 242 | 239 | 242 | 9,000 |
| 2006/09/01 | 239 | 239 | 239 | 239 | 10,000 |
| 2006/08/31 | 235 | 237 | 234 | 237 | 6,000 |
| 2006/08/29 | 239 | 239 | 234 | 234 | 8,000 |
| 2006/08/28 | 237 | 237 | 235 | 235 | 11,000 |
| 2006/08/25 | 240 | 241 | 237 | 237 | 13,000 |
| 2006/08/24 | 241 | 241 | 239 | 239 | 9,000 |
| 2006/08/23 | 239 | 243 | 239 | 239 | 32,000 |
| 2006/08/22 | 245 | 246 | 233 | 235 | 90,000 |
| 2006/08/21 | 246 | 252 | 245 | 245 | 90,000 |
| 2006/08/18 | 243 | 245 | 240 | 242 | 58,000 |
| 2006/08/17 | 245 | 250 | 243 | 243 | 46,000 |
| 2006/08/16 | 241 | 245 | 240 | 240 | 66,000 |
| 2006/08/15 | 242 | 242 | 238 | 239 | 48,000 |
| 2006/08/14 | 243 | 243 | 239 | 241 | 6,000 |
| 2006/08/11 | 239 | 243 | 234 | 243 | 6,000 |
| 2006/08/10 | 231 | 235 | 231 | 234 | 10,000 |
| 2006/08/09 | 234 | 235 | 232 | 232 | 13,000 |
| 2006/08/08 | 235 | 237 | 235 | 237 | 29,000 |
| 2006/08/07 | 242 | 242 | 236 | 236 | 18,000 |
| 2006/08/04 | 241 | 243 | 240 | 243 | 14,000 |
| 2006/08/03 | 242 | 243 | 240 | 243 | 4,000 |
| 2006/08/02 | 239 | 240 | 233 | 240 | 18,000 |
| 2006/08/01 | 246 | 250 | 246 | 248 | 6,000 |
| 2006/07/31 | 242 | 246 | 241 | 241 | 5,000 |
| 2006/07/28 | 233 | 237 | 233 | 235 | 4,000 |
| 2006/07/27 | 230 | 235 | 225 | 228 | 46,000 |
| 2006/07/26 | 230 | 237 | 230 | 237 | 3,000 |
| 2006/07/25 | 240 | 243 | 225 | 225 | 21,000 |
| 2006/07/24 | 239 | 239 | 235 | 235 | 10,000 |
| 2006/07/21 | 240 | 240 | 237 | 238 | 4,000 |
| 2006/07/20 | 236 | 245 | 236 | 245 | 3,000 |
| 2006/07/19 | 232 | 240 | 231 | 240 | 25,000 |
| 2006/07/18 | 253 | 253 | 230 | 232 | 48,000 |
| 2006/07/14 | 260 | 260 | 254 | 254 | 6,000 |
| 2006/07/12 | 255 | 259 | 255 | 255 | 7,000 |
| 2006/07/11 | 260 | 260 | 260 | 260 | 6,000 |
| 2006/07/10 | 261 | 261 | 253 | 260 | 7,000 |
| 2006/07/07 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/07/06 | 271 | 271 | 266 | 266 | 15,000 |
| 2006/07/05 | 280 | 280 | 278 | 278 | 5,000 |
| 2006/07/04 | 280 | 281 | 280 | 281 | 5,000 |
| 2006/07/03 | 276 | 280 | 276 | 280 | 4,000 |
| 2006/06/30 | 276 | 280 | 273 | 276 | 7,000 |
| 2006/06/29 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/06/28 | 265 | 266 | 262 | 266 | 18,000 |
| 2006/06/27 | 277 | 277 | 265 | 265 | 10,000 |
| 2006/06/26 | 274 | 274 | 269 | 269 | 23,000 |
| 2006/06/23 | 274 | 274 | 266 | 274 | 11,000 |
| 2006/06/22 | 262 | 269 | 262 | 269 | 12,000 |
| 2006/06/21 | 260 | 270 | 258 | 261 | 22,000 |
| 2006/06/20 | 252 | 259 | 252 | 258 | 29,000 |
| 2006/06/19 | 250 | 252 | 249 | 252 | 24,000 |
| 2006/06/16 | 255 | 259 | 247 | 247 | 74,000 |
| 2006/06/15 | 247 | 251 | 246 | 250 | 20,000 |
| 2006/06/14 | 240 | 245 | 239 | 240 | 28,000 |
| 2006/06/13 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/06/12 | 245 | 250 | 241 | 249 | 17,000 |
| 2006/06/09 | 249 | 249 | 239 | 244 | 16,000 |
| 2006/06/08 | 233 | 236 | 227 | 229 | 39,000 |
| 2006/06/07 | 248 | 248 | 243 | 243 | 15,000 |
| 2006/06/06 | 250 | 250 | 250 | 250 | 7,000 |
| 2006/06/05 | 250 | 251 | 247 | 251 | 11,000 |
| 2006/06/02 | 261 | 261 | 254 | 254 | 15,000 |
| 2006/06/01 | 264 | 265 | 259 | 259 | 27,000 |
| 2006/05/31 | 272 | 272 | 260 | 260 | 21,000 |
| 2006/05/30 | 278 | 283 | 275 | 280 | 13,000 |
| 2006/05/29 | 280 | 280 | 270 | 279 | 56,000 |
| 2006/05/26 | 270 | 270 | 269 | 270 | 17,000 |
| 2006/05/25 | 267 | 270 | 262 | 262 | 25,000 |
| 2006/05/24 | 268 | 268 | 268 | 268 | 2,000 |
| 2006/05/23 | 274 | 275 | 270 | 270 | 24,000 |
| 2006/05/22 | 282 | 282 | 273 | 273 | 41,000 |
| 2006/05/19 | 272 | 273 | 267 | 267 | 17,000 |
| 2006/05/18 | 288 | 288 | 276 | 277 | 15,000 |
| 2006/05/17 | 287 | 288 | 283 | 288 | 5,000 |
| 2006/05/16 | 295 | 295 | 292 | 292 | 9,000 |
| 2006/05/15 | 295 | 295 | 292 | 292 | 2,000 |
| 2006/05/12 | 303 | 303 | 292 | 297 | 41,000 |
| 2006/05/11 | 303 | 304 | 303 | 304 | 12,000 |
| 2006/05/10 | 306 | 306 | 305 | 305 | 7,000 |
| 2006/05/09 | 308 | 308 | 307 | 307 | 3,000 |
| 2006/05/08 | 305 | 308 | 305 | 308 | 5,000 |
| 2006/05/02 | 306 | 310 | 306 | 310 | 8,000 |
| 2006/05/01 | 305 | 311 | 305 | 311 | 8,000 |
| 2006/04/28 | 315 | 315 | 313 | 313 | 5,000 |
| 2006/04/27 | 315 | 315 | 310 | 310 | 34,000 |
| 2006/04/26 | 305 | 310 | 304 | 308 | 83,000 |
| 2006/04/25 | 318 | 330 | 318 | 330 | 10,000 |
| 2006/04/24 | 332 | 335 | 330 | 330 | 7,000 |
| 2006/04/21 | 333 | 333 | 331 | 332 | 11,000 |
| 2006/04/20 | 335 | 335 | 332 | 333 | 8,000 |
| 2006/04/19 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/04/18 | 335 | 335 | 333 | 335 | 19,000 |
| 2006/04/17 | 339 | 344 | 339 | 339 | 19,000 |
| 2006/04/14 | 337 | 344 | 334 | 344 | 11,000 |
| 2006/04/13 | 339 | 339 | 335 | 335 | 7,000 |
| 2006/04/12 | 340 | 340 | 339 | 339 | 10,000 |
| 2006/04/11 | 345 | 345 | 344 | 344 | 5,000 |
| 2006/04/10 | 339 | 339 | 330 | 333 | 30,000 |
| 2006/04/07 | 342 | 342 | 337 | 337 | 23,000 |
| 2006/04/06 | 338 | 345 | 338 | 343 | 13,000 |
| 2006/04/05 | 345 | 348 | 345 | 347 | 8,000 |
| 2006/04/04 | 345 | 347 | 342 | 342 | 18,000 |
| 2006/04/03 | 350 | 350 | 345 | 349 | 13,000 |
| 2006/03/31 | 346 | 350 | 344 | 350 | 14,000 |
| 2006/03/30 | 342 | 344 | 342 | 344 | 5,000 |
| 2006/03/29 | 346 | 346 | 339 | 340 | 10,000 |
| 2006/03/28 | 338 | 355 | 338 | 345 | 12,000 |
| 2006/03/27 | 349 | 350 | 348 | 350 | 3,000 |
| 2006/03/24 | 357 | 358 | 357 | 358 | 7,000 |
| 2006/03/23 | 360 | 360 | 360 | 360 | 9,000 |
| 2006/03/22 | 342 | 360 | 342 | 360 | 21,000 |
| 2006/03/20 | 340 | 347 | 337 | 347 | 11,000 |
| 2006/03/17 | 324 | 338 | 324 | 338 | 5,000 |
| 2006/03/16 | 340 | 340 | 330 | 330 | 11,000 |
| 2006/03/15 | 334 | 339 | 333 | 339 | 9,000 |
| 2006/03/14 | 329 | 333 | 326 | 333 | 14,000 |
| 2006/03/13 | 320 | 325 | 320 | 325 | 22,000 |
| 2006/03/10 | 317 | 319 | 317 | 319 | 9,000 |
| 2006/03/09 | 315 | 318 | 312 | 312 | 23,000 |
| 2006/03/08 | 312 | 312 | 310 | 310 | 7,000 |
| 2006/03/07 | 315 | 315 | 310 | 310 | 11,000 |
| 2006/03/06 | 324 | 324 | 312 | 312 | 25,000 |
| 2006/03/03 | 319 | 320 | 311 | 320 | 39,000 |
| 2006/03/02 | 325 | 338 | 314 | 314 | 37,000 |
| 2006/03/01 | 326 | 327 | 320 | 320 | 33,000 |
| 2006/02/28 | 345 | 345 | 343 | 343 | 2,000 |
| 2006/02/27 | 355 | 355 | 340 | 340 | 30,000 |
| 2006/02/24 | 338 | 357 | 331 | 346 | 14,000 |
| 2006/02/23 | 326 | 338 | 326 | 338 | 3,000 |
| 2006/02/22 | 320 | 320 | 319 | 320 | 7,000 |
| 2006/02/21 | 308 | 308 | 297 | 305 | 66,000 |
| 2006/02/20 | 328 | 335 | 310 | 310 | 33,000 |
| 2006/02/17 | 338 | 338 | 336 | 336 | 13,000 |
| 2006/02/16 | 341 | 341 | 336 | 337 | 35,000 |
| 2006/02/15 | 350 | 350 | 342 | 342 | 19,000 |
| 2006/02/14 | 352 | 352 | 340 | 341 | 44,000 |
| 2006/02/13 | 373 | 373 | 351 | 351 | 43,000 |
| 2006/02/10 | 379 | 379 | 374 | 374 | 12,000 |
| 2006/02/09 | 380 | 380 | 375 | 380 | 13,000 |
| 2006/02/08 | 375 | 384 | 371 | 371 | 66,000 |
| 2006/02/07 | 375 | 375 | 375 | 375 | 8,000 |
| 2006/02/06 | 373 | 378 | 373 | 376 | 24,000 |
| 2006/02/03 | 379 | 379 | 375 | 375 | 6,000 |
| 2006/02/02 | 379 | 380 | 375 | 380 | 53,000 |
| 2006/02/01 | 375 | 379 | 373 | 379 | 18,000 |
| 2006/01/31 | 384 | 384 | 371 | 373 | 29,000 |
| 2006/01/30 | 394 | 394 | 380 | 380 | 67,000 |
| 2006/01/27 | 380 | 390 | 380 | 389 | 26,000 |
| 2006/01/26 | 378 | 378 | 377 | 377 | 4,000 |
| 2006/01/25 | 379 | 385 | 351 | 369 | 35,000 |
| 2006/01/24 | 379 | 382 | 369 | 369 | 13,000 |
| 2006/01/23 | 377 | 377 | 361 | 369 | 22,000 |
| 2006/01/20 | 387 | 387 | 382 | 382 | 12,000 |
| 2006/01/19 | 346 | 392 | 346 | 392 | 72,000 |
| 2006/01/18 | 386 | 386 | 340 | 356 | 96,000 |
| 2006/01/17 | 397 | 398 | 386 | 386 | 56,000 |
| 2006/01/16 | 400 | 400 | 395 | 400 | 38,000 |
| 2006/01/13 | 400 | 400 | 396 | 399 | 32,000 |
| 2006/01/12 | 400 | 406 | 399 | 399 | 65,000 |
| 2006/01/11 | 400 | 400 | 398 | 398 | 55,000 |
| 2006/01/10 | 405 | 413 | 400 | 400 | 72,000 |
| 2006/01/06 | 408 | 408 | 395 | 398 | 40,000 |
| 2006/01/05 | 413 | 415 | 409 | 409 | 52,000 |
| 2006/01/04 | 416 | 418 | 414 | 414 | 14,000 |