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 |
---|---|---|---|---|---|
2007/12/27 | 125 | 125 | 124 | 125 | 3,000 |
2007/12/26 | 123 | 124 | 123 | 124 | 2,000 |
2007/12/25 | 120 | 123 | 118 | 118 | 32,000 |
2007/12/21 | 122 | 122 | 114 | 118 | 32,000 |
2007/12/20 | 133 | 133 | 131 | 131 | 16,000 |
2007/12/19 | 136 | 136 | 136 | 136 | 4,000 |
2007/12/18 | 138 | 143 | 138 | 143 | 2,000 |
2007/12/17 | 142 | 145 | 141 | 141 | 6,000 |
2007/12/14 | 154 | 154 | 148 | 149 | 12,000 |
2007/12/13 | 155 | 156 | 155 | 156 | 2,000 |
2007/12/12 | 159 | 159 | 159 | 159 | 1,000 |
2007/12/11 | 161 | 161 | 159 | 159 | 7,000 |
2007/12/10 | 155 | 168 | 155 | 161 | 20,000 |
2007/12/07 | 153 | 153 | 150 | 150 | 10,000 |
2007/12/06 | 151 | 153 | 151 | 153 | 5,000 |
2007/12/04 | 152 | 152 | 152 | 152 | 11,000 |
2007/12/03 | 154 | 155 | 154 | 154 | 5,000 |
2007/11/30 | 151 | 155 | 151 | 155 | 9,000 |
2007/11/29 | 155 | 155 | 153 | 153 | 5,000 |
2007/11/28 | 150 | 153 | 150 | 153 | 7,000 |
2007/11/27 | 156 | 156 | 154 | 154 | 2,000 |
2007/11/26 | 156 | 156 | 156 | 156 | 1,000 |
2007/11/22 | 155 | 156 | 155 | 155 | 6,000 |
2007/11/21 | 155 | 155 | 155 | 155 | 2,000 |
2007/11/20 | 150 | 155 | 150 | 155 | 3,000 |
2007/11/19 | 153 | 155 | 153 | 155 | 2,000 |
2007/11/14 | 151 | 153 | 151 | 153 | 10,000 |
2007/11/13 | 151 | 152 | 151 | 152 | 9,000 |
2007/11/12 | 155 | 155 | 155 | 155 | 1,000 |
2007/11/09 | 161 | 161 | 161 | 161 | 2,000 |
2007/11/08 | 166 | 166 | 162 | 162 | 13,000 |
2007/11/07 | 169 | 169 | 168 | 168 | 3,000 |
2007/11/06 | 168 | 168 | 168 | 168 | 3,000 |
2007/11/05 | 169 | 169 | 168 | 168 | 3,000 |
2007/11/02 | 175 | 175 | 169 | 169 | 6,000 |
2007/11/01 | 174 | 175 | 173 | 175 | 7,000 |
2007/10/30 | 174 | 175 | 173 | 173 | 14,000 |
2007/10/29 | 174 | 174 | 173 | 173 | 2,000 |
2007/10/26 | 181 | 181 | 168 | 169 | 31,000 |
2007/10/25 | 185 | 185 | 185 | 185 | 4,000 |
2007/10/24 | 185 | 185 | 182 | 182 | 6,000 |
2007/10/23 | 183 | 185 | 183 | 185 | 4,000 |
2007/10/19 | 183 | 183 | 183 | 183 | 15,000 |
2007/10/18 | 190 | 190 | 179 | 179 | 18,000 |
2007/10/17 | 189 | 189 | 189 | 189 | 5,000 |
2007/10/16 | 189 | 189 | 189 | 189 | 1,000 |
2007/10/15 | 189 | 189 | 189 | 189 | 1,000 |
2007/10/12 | 182 | 182 | 182 | 182 | 3,000 |
2007/10/11 | 181 | 186 | 181 | 181 | 3,000 |
2007/10/09 | 180 | 180 | 180 | 180 | 4,000 |
2007/10/05 | 180 | 180 | 180 | 180 | 1,000 |
2007/10/03 | 177 | 179 | 177 | 179 | 10,000 |
2007/10/02 | 176 | 176 | 176 | 176 | 2,000 |
2007/10/01 | 178 | 178 | 176 | 176 | 2,000 |
2007/09/27 | 177 | 178 | 177 | 178 | 8,000 |
2007/09/26 | 175 | 175 | 175 | 175 | 3,000 |
2007/09/25 | 176 | 176 | 175 | 175 | 3,000 |
2007/09/21 | 178 | 178 | 171 | 175 | 4,000 |
2007/09/20 | 175 | 178 | 173 | 173 | 9,000 |
2007/09/19 | 175 | 175 | 175 | 175 | 8,000 |
2007/09/18 | 181 | 181 | 175 | 175 | 4,000 |
2007/09/14 | 179 | 180 | 179 | 180 | 4,000 |
2007/09/13 | 185 | 185 | 179 | 180 | 18,000 |
2007/09/11 | 188 | 188 | 185 | 185 | 5,000 |
2007/09/10 | 187 | 189 | 187 | 189 | 6,000 |
2007/09/07 | 190 | 191 | 190 | 190 | 6,000 |
2007/09/06 | 192 | 192 | 190 | 190 | 7,000 |
2007/09/05 | 193 | 193 | 193 | 193 | 2,000 |
2007/09/04 | 191 | 193 | 191 | 193 | 4,000 |
2007/09/03 | 201 | 201 | 194 | 194 | 9,000 |
2007/08/31 | 191 | 199 | 190 | 199 | 7,000 |
2007/08/30 | 194 | 199 | 192 | 199 | 7,000 |
2007/08/29 | 194 | 195 | 190 | 190 | 8,000 |
2007/08/28 | 195 | 195 | 195 | 195 | 1,000 |
2007/08/27 | 195 | 195 | 195 | 195 | 1,000 |
2007/08/24 | 196 | 196 | 190 | 194 | 25,000 |
2007/08/23 | 195 | 195 | 190 | 192 | 8,000 |
2007/08/22 | 195 | 200 | 190 | 200 | 20,000 |
2007/08/20 | 194 | 197 | 189 | 197 | 15,000 |
2007/08/17 | 197 | 197 | 191 | 191 | 15,000 |
2007/08/16 | 200 | 200 | 197 | 197 | 5,000 |
2007/08/15 | 202 | 203 | 202 | 203 | 3,000 |
2007/08/14 | 205 | 205 | 205 | 205 | 1,000 |
2007/08/13 | 205 | 210 | 205 | 210 | 7,000 |
2007/08/10 | 211 | 211 | 208 | 208 | 9,000 |
2007/08/09 | 211 | 211 | 206 | 210 | 5,000 |
2007/08/08 | 218 | 218 | 216 | 216 | 6,000 |
2007/08/07 | 220 | 220 | 220 | 220 | 4,000 |
2007/08/06 | 220 | 220 | 217 | 220 | 3,000 |
2007/08/03 | 222 | 222 | 222 | 222 | 1,000 |
2007/08/01 | 224 | 224 | 222 | 222 | 5,000 |
2007/07/31 | 223 | 225 | 220 | 225 | 13,000 |
2007/07/30 | 222 | 223 | 220 | 223 | 8,000 |
2007/07/27 | 224 | 224 | 220 | 222 | 20,000 |
2007/07/26 | 231 | 231 | 229 | 229 | 9,000 |
2007/07/25 | 237 | 237 | 229 | 234 | 28,000 |
2007/07/24 | 228 | 233 | 228 | 232 | 5,000 |
2007/07/23 | 227 | 227 | 226 | 226 | 3,000 |
2007/07/20 | 230 | 230 | 230 | 230 | 3,000 |
2007/07/18 | 232 | 240 | 230 | 240 | 32,000 |
2007/07/17 | 230 | 230 | 222 | 222 | 12,000 |
2007/07/13 | 232 | 233 | 232 | 232 | 4,000 |
2007/07/11 | 233 | 239 | 233 | 239 | 5,000 |
2007/07/10 | 235 | 236 | 234 | 236 | 9,000 |
2007/07/09 | 239 | 239 | 239 | 239 | 8,000 |
2007/07/06 | 238 | 241 | 235 | 241 | 10,000 |
2007/07/05 | 244 | 244 | 240 | 243 | 12,000 |
2007/07/04 | 243 | 243 | 240 | 240 | 4,000 |
2007/07/03 | 242 | 243 | 236 | 240 | 7,000 |
2007/07/02 | 230 | 245 | 230 | 235 | 14,000 |
2007/06/29 | 229 | 230 | 229 | 230 | 12,000 |
2007/06/28 | 221 | 230 | 221 | 230 | 4,000 |
2007/06/27 | 221 | 221 | 221 | 221 | 3,000 |
2007/06/26 | 230 | 230 | 221 | 221 | 17,000 |
2007/06/25 | 230 | 230 | 227 | 230 | 5,000 |
2007/06/22 | 231 | 234 | 230 | 230 | 10,000 |
2007/06/21 | 232 | 232 | 224 | 230 | 9,000 |
2007/06/20 | 229 | 230 | 229 | 230 | 4,000 |
2007/06/19 | 225 | 229 | 225 | 228 | 13,000 |
2007/06/18 | 221 | 230 | 221 | 225 | 20,000 |
2007/06/15 | 215 | 220 | 215 | 217 | 23,000 |
2007/06/14 | 211 | 215 | 211 | 215 | 3,000 |
2007/06/13 | 210 | 210 | 209 | 209 | 2,000 |
2007/06/12 | 217 | 217 | 217 | 217 | 1,000 |
2007/06/11 | 217 | 217 | 217 | 217 | 1,000 |
2007/06/08 | 218 | 218 | 210 | 210 | 18,000 |
2007/06/07 | 220 | 225 | 220 | 220 | 12,000 |
2007/06/06 | 220 | 220 | 220 | 220 | 6,000 |
2007/06/04 | 220 | 220 | 220 | 220 | 1,000 |
2007/06/01 | 218 | 218 | 212 | 216 | 5,000 |
2007/05/31 | 216 | 216 | 212 | 212 | 2,000 |
2007/05/29 | 215 | 219 | 215 | 215 | 3,000 |
2007/05/28 | 219 | 229 | 215 | 215 | 18,000 |
2007/05/25 | 205 | 209 | 205 | 209 | 5,000 |
2007/05/23 | 193 | 205 | 193 | 205 | 4,000 |
2007/05/22 | 195 | 195 | 195 | 195 | 2,000 |
2007/05/18 | 198 | 198 | 195 | 195 | 5,000 |
2007/05/16 | 198 | 198 | 198 | 198 | 1,000 |
2007/05/15 | 205 | 205 | 200 | 200 | 3,000 |
2007/05/14 | 205 | 205 | 205 | 205 | 2,000 |
2007/05/11 | 203 | 203 | 200 | 200 | 5,000 |
2007/05/10 | 204 | 204 | 204 | 204 | 1,000 |
2007/05/08 | 209 | 209 | 208 | 208 | 2,000 |
2007/05/07 | 207 | 207 | 207 | 207 | 8,000 |
2007/05/02 | 206 | 208 | 206 | 208 | 4,000 |
2007/05/01 | 207 | 208 | 207 | 208 | 7,000 |
2007/04/27 | 202 | 207 | 202 | 207 | 6,000 |
2007/04/26 | 201 | 201 | 197 | 198 | 22,000 |
2007/04/25 | 188 | 188 | 188 | 188 | 9,000 |
2007/04/24 | 188 | 188 | 183 | 183 | 4,000 |
2007/04/20 | 185 | 185 | 182 | 182 | 11,000 |
2007/04/19 | 182 | 185 | 182 | 184 | 9,000 |
2007/04/18 | 188 | 188 | 185 | 185 | 11,000 |
2007/04/17 | 188 | 188 | 188 | 188 | 3,000 |
2007/04/16 | 192 | 192 | 188 | 188 | 12,000 |
2007/04/13 | 190 | 191 | 190 | 190 | 14,000 |
2007/04/12 | 193 | 193 | 192 | 192 | 9,000 |
2007/04/11 | 198 | 198 | 190 | 195 | 4,000 |
2007/04/10 | 189 | 190 | 189 | 190 | 10,000 |
2007/04/09 | 185 | 190 | 185 | 190 | 23,000 |
2007/04/06 | 191 | 191 | 191 | 191 | 4,000 |
2007/04/04 | 191 | 191 | 190 | 190 | 4,000 |
2007/04/03 | 190 | 190 | 188 | 188 | 4,000 |
2007/04/02 | 193 | 193 | 190 | 190 | 13,000 |
2007/03/30 | 198 | 198 | 194 | 194 | 6,000 |
2007/03/28 | 198 | 198 | 196 | 196 | 4,000 |
2007/03/27 | 195 | 195 | 195 | 195 | 1,000 |
2007/03/23 | 193 | 193 | 193 | 193 | 8,000 |
2007/03/22 | 196 | 196 | 192 | 192 | 3,000 |
2007/03/20 | 196 | 196 | 196 | 196 | 1,000 |
2007/03/19 | 195 | 195 | 191 | 191 | 10,000 |
2007/03/16 | 195 | 197 | 195 | 197 | 8,000 |
2007/03/15 | 198 | 198 | 198 | 198 | 12,000 |
2007/03/14 | 201 | 201 | 200 | 200 | 11,000 |
2007/03/13 | 203 | 203 | 201 | 201 | 4,000 |
2007/03/12 | 206 | 206 | 202 | 202 | 3,000 |
2007/03/09 | 205 | 206 | 205 | 206 | 3,000 |
2007/03/08 | 202 | 204 | 201 | 204 | 13,000 |
2007/03/07 | 205 | 205 | 203 | 203 | 7,000 |
2007/03/06 | 200 | 205 | 200 | 203 | 7,000 |
2007/03/05 | 207 | 207 | 200 | 200 | 21,000 |
2007/03/02 | 209 | 209 | 206 | 206 | 6,000 |
2007/03/01 | 208 | 208 | 204 | 207 | 6,000 |
2007/02/28 | 205 | 205 | 200 | 203 | 28,000 |
2007/02/27 | 209 | 211 | 206 | 208 | 11,000 |
2007/02/26 | 206 | 208 | 206 | 207 | 10,000 |
2007/02/23 | 208 | 208 | 205 | 208 | 8,000 |
2007/02/22 | 206 | 208 | 205 | 208 | 8,000 |
2007/02/21 | 206 | 206 | 205 | 205 | 6,000 |
2007/02/20 | 209 | 209 | 209 | 209 | 6,000 |
2007/02/19 | 209 | 209 | 208 | 209 | 8,000 |
2007/02/16 | 203 | 205 | 203 | 205 | 18,000 |
2007/02/15 | 208 | 208 | 205 | 207 | 5,000 |
2007/02/14 | 215 | 215 | 205 | 205 | 43,000 |
2007/02/13 | 214 | 217 | 200 | 211 | 116,000 |
2007/02/09 | 244 | 244 | 239 | 239 | 12,000 |
2007/02/08 | 246 | 246 | 244 | 244 | 7,000 |
2007/02/07 | 247 | 247 | 245 | 245 | 9,000 |
2007/02/06 | 251 | 252 | 250 | 252 | 4,000 |
2007/02/05 | 260 | 261 | 257 | 257 | 15,000 |
2007/02/02 | 261 | 262 | 258 | 262 | 16,000 |
2007/02/01 | 252 | 261 | 252 | 259 | 32,000 |
2007/01/31 | 250 | 264 | 250 | 255 | 42,000 |
2007/01/30 | 245 | 245 | 243 | 244 | 9,000 |
2007/01/29 | 242 | 242 | 238 | 242 | 10,000 |
2007/01/26 | 242 | 242 | 242 | 242 | 13,000 |
2007/01/25 | 244 | 245 | 240 | 240 | 9,000 |
2007/01/24 | 249 | 249 | 238 | 243 | 9,000 |
2007/01/23 | 246 | 246 | 243 | 245 | 15,000 |
2007/01/22 | 235 | 239 | 235 | 238 | 15,000 |
2007/01/19 | 236 | 236 | 233 | 233 | 5,000 |
2007/01/18 | 234 | 238 | 234 | 237 | 34,000 |
2007/01/17 | 230 | 233 | 230 | 233 | 3,000 |
2007/01/16 | 230 | 234 | 230 | 230 | 14,000 |
2007/01/15 | 233 | 233 | 230 | 230 | 6,000 |
2007/01/12 | 220 | 233 | 220 | 232 | 43,000 |
2007/01/11 | 215 | 220 | 215 | 220 | 12,000 |
2007/01/10 | 215 | 215 | 215 | 215 | 2,000 |
2007/01/09 | 216 | 220 | 216 | 220 | 5,000 |
2007/01/05 | 209 | 220 | 209 | 220 | 36,000 |
2007/01/04 | 220 | 220 | 220 | 220 | 2,000 |