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 |
|---|---|---|---|---|---|
| 2008/12/30 | 67 | 72 | 67 | 72 | 11,000 |
| 2008/12/26 | 68 | 69 | 68 | 69 | 10,000 |
| 2008/12/25 | 70 | 70 | 68 | 68 | 4,000 |
| 2008/12/24 | 67 | 67 | 65 | 65 | 27,000 |
| 2008/12/22 | 67 | 67 | 67 | 67 | 5,000 |
| 2008/12/19 | 66 | 68 | 66 | 68 | 9,000 |
| 2008/12/18 | 70 | 71 | 69 | 71 | 9,000 |
| 2008/12/17 | 71 | 73 | 70 | 70 | 21,000 |
| 2008/12/16 | 73 | 74 | 71 | 71 | 9,000 |
| 2008/12/15 | 70 | 73 | 68 | 73 | 15,000 |
| 2008/12/11 | 73 | 73 | 73 | 73 | 1,000 |
| 2008/12/10 | 75 | 75 | 74 | 74 | 11,000 |
| 2008/12/09 | 70 | 70 | 70 | 70 | 1,000 |
| 2008/12/08 | 69 | 70 | 69 | 70 | 8,000 |
| 2008/12/05 | 71 | 71 | 71 | 71 | 6,000 |
| 2008/12/04 | 70 | 71 | 70 | 70 | 12,000 |
| 2008/12/02 | 72 | 75 | 72 | 75 | 2,000 |
| 2008/12/01 | 75 | 75 | 75 | 75 | 6,000 |
| 2008/11/26 | 80 | 80 | 75 | 76 | 6,000 |
| 2008/11/25 | 81 | 81 | 77 | 80 | 6,000 |
| 2008/11/21 | 75 | 77 | 75 | 77 | 3,000 |
| 2008/11/20 | 77 | 77 | 75 | 75 | 5,000 |
| 2008/11/19 | 80 | 80 | 77 | 77 | 3,000 |
| 2008/11/17 | 80 | 80 | 75 | 80 | 19,000 |
| 2008/11/14 | 85 | 88 | 85 | 88 | 5,000 |
| 2008/11/13 | 86 | 86 | 86 | 86 | 2,000 |
| 2008/11/12 | 86 | 86 | 86 | 86 | 3,000 |
| 2008/11/11 | 86 | 86 | 86 | 86 | 3,000 |
| 2008/11/10 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/11/07 | 75 | 85 | 75 | 81 | 24,000 |
| 2008/11/06 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/11/05 | 94 | 94 | 90 | 90 | 13,000 |
| 2008/11/04 | 89 | 89 | 89 | 89 | 2,000 |
| 2008/10/31 | 87 | 89 | 84 | 89 | 10,000 |
| 2008/10/30 | 97 | 97 | 92 | 92 | 2,000 |
| 2008/10/27 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/10/24 | 98 | 98 | 98 | 98 | 4,000 |
| 2008/10/23 | 96 | 96 | 96 | 96 | 4,000 |
| 2008/10/22 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/10/20 | 90 | 90 | 90 | 90 | 5,000 |
| 2008/10/17 | 86 | 92 | 86 | 92 | 3,000 |
| 2008/10/16 | 90 | 90 | 85 | 85 | 16,000 |
| 2008/10/15 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/10/14 | 94 | 100 | 94 | 100 | 2,000 |
| 2008/10/10 | 83 | 85 | 80 | 85 | 17,000 |
| 2008/10/09 | 93 | 93 | 88 | 88 | 3,000 |
| 2008/10/08 | 84 | 85 | 80 | 80 | 24,000 |
| 2008/10/06 | 92 | 99 | 90 | 90 | 26,000 |
| 2008/10/03 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/10/02 | 93 | 105 | 92 | 105 | 13,000 |
| 2008/10/01 | 93 | 98 | 93 | 98 | 16,000 |
| 2008/09/30 | 96 | 96 | 96 | 96 | 6,000 |
| 2008/09/25 | 116 | 116 | 116 | 116 | 2,000 |
| 2008/09/24 | 114 | 117 | 107 | 117 | 6,000 |
| 2008/09/19 | 103 | 104 | 98 | 104 | 5,000 |
| 2008/09/16 | 99 | 102 | 96 | 101 | 18,000 |
| 2008/09/12 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/09/11 | 104 | 105 | 103 | 105 | 7,000 |
| 2008/09/10 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/09/08 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/09/05 | 104 | 104 | 104 | 104 | 3,000 |
| 2008/09/04 | 106 | 106 | 105 | 105 | 2,000 |
| 2008/09/02 | 105 | 106 | 105 | 106 | 6,000 |
| 2008/09/01 | 107 | 107 | 107 | 107 | 4,000 |
| 2008/08/29 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/08/28 | 105 | 105 | 105 | 105 | 4,000 |
| 2008/08/27 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/08/26 | 114 | 114 | 110 | 110 | 4,000 |
| 2008/08/25 | 114 | 114 | 114 | 114 | 5,000 |
| 2008/08/21 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/08/20 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/08/19 | 110 | 111 | 110 | 110 | 10,000 |
| 2008/08/18 | 112 | 114 | 112 | 114 | 5,000 |
| 2008/08/15 | 115 | 115 | 114 | 115 | 3,000 |
| 2008/08/13 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/08/06 | 119 | 119 | 119 | 119 | 6,000 |
| 2008/08/05 | 115 | 115 | 115 | 115 | 5,000 |
| 2008/08/04 | 115 | 123 | 115 | 123 | 14,000 |
| 2008/08/01 | 125 | 125 | 125 | 125 | 3,000 |
| 2008/07/31 | 125 | 125 | 125 | 125 | 4,000 |
| 2008/07/29 | 117 | 117 | 117 | 117 | 7,000 |
| 2008/07/28 | 122 | 122 | 122 | 122 | 2,000 |
| 2008/07/25 | 123 | 123 | 122 | 122 | 3,000 |
| 2008/07/24 | 115 | 118 | 115 | 118 | 2,000 |
| 2008/07/22 | 112 | 112 | 112 | 112 | 1,000 |
| 2008/07/15 | 117 | 117 | 117 | 117 | 1,000 |
| 2008/07/14 | 120 | 120 | 120 | 120 | 8,000 |
| 2008/07/11 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/07/10 | 115 | 120 | 115 | 120 | 7,000 |
| 2008/07/09 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/07/07 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/07/03 | 123 | 123 | 120 | 120 | 5,000 |
| 2008/07/01 | 119 | 124 | 119 | 124 | 2,000 |
| 2008/06/30 | 124 | 124 | 124 | 124 | 4,000 |
| 2008/06/26 | 131 | 131 | 125 | 125 | 5,000 |
| 2008/06/25 | 130 | 132 | 130 | 132 | 4,000 |
| 2008/06/23 | 124 | 125 | 124 | 125 | 3,000 |
| 2008/06/19 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/06/18 | 130 | 130 | 125 | 125 | 3,000 |
| 2008/06/17 | 130 | 130 | 120 | 120 | 15,000 |
| 2008/06/16 | 135 | 135 | 133 | 133 | 2,000 |
| 2008/06/11 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/06/10 | 138 | 138 | 137 | 137 | 6,000 |
| 2008/06/06 | 127 | 131 | 127 | 130 | 6,000 |
| 2008/06/05 | 127 | 127 | 127 | 127 | 4,000 |
| 2008/06/04 | 128 | 129 | 127 | 127 | 4,000 |
| 2008/06/03 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/06/02 | 125 | 130 | 125 | 130 | 2,000 |
| 2008/05/30 | 125 | 125 | 125 | 125 | 4,000 |
| 2008/05/29 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/05/28 | 125 | 129 | 125 | 129 | 3,000 |
| 2008/05/26 | 124 | 125 | 124 | 125 | 2,000 |
| 2008/05/23 | 120 | 124 | 120 | 124 | 11,000 |
| 2008/05/22 | 117 | 117 | 116 | 116 | 3,000 |
| 2008/05/21 | 121 | 121 | 117 | 117 | 7,000 |
| 2008/05/20 | 117 | 122 | 117 | 122 | 6,000 |
| 2008/05/19 | 118 | 120 | 118 | 120 | 4,000 |
| 2008/05/16 | 123 | 123 | 123 | 123 | 2,000 |
| 2008/05/15 | 122 | 125 | 122 | 122 | 13,000 |
| 2008/05/13 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/05/12 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/05/09 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/05/07 | 113 | 121 | 112 | 121 | 18,000 |
| 2008/05/02 | 118 | 119 | 118 | 118 | 8,000 |
| 2008/05/01 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/04/30 | 118 | 118 | 116 | 116 | 7,000 |
| 2008/04/28 | 116 | 116 | 115 | 115 | 11,000 |
| 2008/04/25 | 123 | 123 | 118 | 118 | 21,000 |
| 2008/04/24 | 115 | 135 | 112 | 125 | 62,000 |
| 2008/04/23 | 114 | 114 | 108 | 110 | 7,000 |
| 2008/04/22 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/04/21 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/04/18 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/04/16 | 113 | 113 | 113 | 113 | 3,000 |
| 2008/04/11 | 103 | 108 | 103 | 108 | 3,000 |
| 2008/04/08 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/04/07 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/04/04 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/04/03 | 103 | 103 | 103 | 103 | 3,000 |
| 2008/04/01 | 110 | 110 | 107 | 107 | 3,000 |
| 2008/03/28 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/03/27 | 115 | 115 | 115 | 115 | 4,000 |
| 2008/03/26 | 122 | 123 | 122 | 123 | 3,000 |
| 2008/03/25 | 125 | 125 | 122 | 122 | 3,000 |
| 2008/03/21 | 109 | 109 | 108 | 108 | 3,000 |
| 2008/03/19 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/03/17 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/03/14 | 113 | 113 | 110 | 110 | 23,000 |
| 2008/03/12 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/03/11 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/03/10 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/03/06 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/03/05 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/02/29 | 120 | 121 | 112 | 121 | 5,000 |
| 2008/02/25 | 120 | 127 | 120 | 127 | 13,000 |
| 2008/02/22 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/02/20 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/02/19 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/02/18 | 119 | 120 | 119 | 120 | 3,000 |
| 2008/02/14 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/02/12 | 110 | 110 | 106 | 107 | 14,000 |
| 2008/02/08 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/02/06 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/02/04 | 113 | 114 | 113 | 114 | 4,000 |
| 2008/02/01 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/01/31 | 113 | 115 | 113 | 115 | 5,000 |
| 2008/01/30 | 110 | 112 | 110 | 112 | 10,000 |
| 2008/01/29 | 116 | 116 | 112 | 112 | 9,000 |
| 2008/01/28 | 117 | 120 | 115 | 115 | 11,000 |
| 2008/01/25 | 115 | 116 | 115 | 116 | 12,000 |
| 2008/01/24 | 132 | 132 | 113 | 113 | 36,000 |
| 2008/01/23 | 102 | 102 | 102 | 102 | 7,000 |
| 2008/01/22 | 113 | 113 | 97 | 97 | 16,000 |
| 2008/01/21 | 107 | 113 | 107 | 113 | 8,000 |
| 2008/01/17 | 110 | 119 | 110 | 119 | 11,000 |
| 2008/01/16 | 119 | 119 | 105 | 110 | 8,000 |
| 2008/01/15 | 120 | 120 | 120 | 120 | 20,000 |
| 2008/01/11 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/01/10 | 121 | 122 | 120 | 122 | 8,000 |
| 2008/01/09 | 125 | 125 | 120 | 120 | 3,000 |
| 2008/01/08 | 120 | 120 | 120 | 120 | 7,000 |
| 2008/01/04 | 120 | 120 | 120 | 120 | 1,000 |