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 |
---|---|---|---|---|---|
2013/12/30 | 212 | 215 | 210 | 212 | 51,000 |
2013/12/27 | 210 | 212 | 204 | 212 | 18,000 |
2013/12/26 | 197 | 210 | 197 | 210 | 24,000 |
2013/12/25 | 198 | 198 | 195 | 196 | 34,000 |
2013/12/24 | 195 | 197 | 195 | 195 | 95,000 |
2013/12/20 | 202 | 204 | 197 | 197 | 54,000 |
2013/12/19 | 200 | 201 | 198 | 200 | 16,000 |
2013/12/18 | 200 | 200 | 199 | 200 | 8,000 |
2013/12/17 | 202 | 204 | 201 | 204 | 19,000 |
2013/12/16 | 205 | 205 | 198 | 205 | 49,000 |
2013/12/13 | 209 | 212 | 204 | 209 | 111,000 |
2013/12/12 | 208 | 210 | 208 | 210 | 17,000 |
2013/12/11 | 210 | 210 | 210 | 210 | 7,000 |
2013/12/10 | 209 | 212 | 207 | 210 | 17,000 |
2013/12/09 | 212 | 212 | 209 | 209 | 18,000 |
2013/12/06 | 212 | 212 | 210 | 212 | 19,000 |
2013/12/05 | 219 | 220 | 212 | 212 | 30,000 |
2013/12/04 | 222 | 224 | 220 | 223 | 30,000 |
2013/12/03 | 221 | 225 | 221 | 222 | 43,000 |
2013/12/02 | 222 | 227 | 220 | 221 | 61,000 |
2013/11/29 | 220 | 222 | 218 | 220 | 92,000 |
2013/11/28 | 219 | 224 | 218 | 220 | 55,000 |
2013/11/27 | 206 | 240 | 206 | 219 | 215,000 |
2013/11/26 | 203 | 208 | 203 | 206 | 25,000 |
2013/11/25 | 205 | 208 | 203 | 203 | 26,000 |
2013/11/22 | 208 | 209 | 203 | 205 | 40,000 |
2013/11/21 | 200 | 210 | 200 | 209 | 59,000 |
2013/11/20 | 199 | 200 | 199 | 200 | 8,000 |
2013/11/19 | 202 | 202 | 198 | 200 | 19,000 |
2013/11/18 | 198 | 204 | 197 | 202 | 94,000 |
2013/11/15 | 192 | 198 | 192 | 196 | 54,000 |
2013/11/14 | 192 | 192 | 191 | 191 | 6,000 |
2013/11/13 | 194 | 194 | 194 | 194 | 21,000 |
2013/11/12 | 193 | 194 | 192 | 194 | 6,000 |
2013/11/11 | 195 | 196 | 192 | 195 | 41,000 |
2013/11/08 | 195 | 195 | 192 | 194 | 34,000 |
2013/11/07 | 190 | 190 | 188 | 188 | 29,000 |
2013/11/06 | 190 | 192 | 190 | 191 | 6,000 |
2013/11/05 | 190 | 190 | 189 | 190 | 4,000 |
2013/11/01 | 196 | 196 | 188 | 188 | 51,000 |
2013/10/31 | 196 | 197 | 195 | 196 | 14,000 |
2013/10/30 | 194 | 199 | 194 | 197 | 60,000 |
2013/10/29 | 192 | 193 | 192 | 193 | 36,000 |
2013/10/28 | 191 | 195 | 189 | 191 | 34,000 |
2013/10/25 | 192 | 192 | 185 | 187 | 33,000 |
2013/10/24 | 189 | 189 | 188 | 189 | 8,000 |
2013/10/23 | 191 | 195 | 189 | 189 | 23,000 |
2013/10/22 | 190 | 191 | 189 | 191 | 16,000 |
2013/10/21 | 187 | 191 | 187 | 190 | 35,000 |
2013/10/18 | 184 | 184 | 184 | 184 | 1,000 |
2013/10/17 | 186 | 186 | 186 | 186 | 1,000 |
2013/10/16 | 184 | 185 | 184 | 184 | 4,000 |
2013/10/15 | 185 | 185 | 184 | 184 | 5,000 |
2013/10/11 | 183 | 183 | 182 | 183 | 6,000 |
2013/10/10 | 183 | 184 | 183 | 184 | 5,000 |
2013/10/09 | 183 | 183 | 183 | 183 | 2,000 |
2013/10/08 | 181 | 181 | 180 | 180 | 11,000 |
2013/10/07 | 181 | 181 | 180 | 180 | 16,000 |
2013/10/04 | 183 | 184 | 181 | 181 | 18,000 |
2013/10/03 | 185 | 185 | 183 | 183 | 19,000 |
2013/10/02 | 186 | 186 | 185 | 185 | 17,000 |
2013/10/01 | 187 | 188 | 186 | 186 | 5,000 |
2013/09/30 | 186 | 188 | 185 | 186 | 10,000 |
2013/09/27 | 188 | 190 | 185 | 185 | 29,000 |
2013/09/26 | 184 | 184 | 183 | 184 | 8,000 |
2013/09/25 | 187 | 187 | 185 | 185 | 9,000 |
2013/09/24 | 186 | 186 | 185 | 185 | 10,000 |
2013/09/20 | 185 | 185 | 185 | 185 | 10,000 |
2013/09/19 | 185 | 185 | 183 | 183 | 7,000 |
2013/09/18 | 183 | 185 | 183 | 185 | 27,000 |
2013/09/17 | 182 | 182 | 182 | 182 | 9,000 |
2013/09/13 | 181 | 182 | 180 | 181 | 16,000 |
2013/09/12 | 180 | 180 | 180 | 180 | 2,000 |
2013/09/11 | 180 | 180 | 180 | 180 | 7,000 |
2013/09/10 | 178 | 180 | 178 | 180 | 9,000 |
2013/09/09 | 179 | 180 | 177 | 178 | 19,000 |
2013/09/06 | 177 | 177 | 177 | 177 | 4,000 |
2013/09/05 | 177 | 179 | 177 | 179 | 3,000 |
2013/09/04 | 177 | 179 | 177 | 177 | 8,000 |
2013/09/03 | 177 | 177 | 177 | 177 | 1,000 |
2013/09/02 | 176 | 176 | 176 | 176 | 15,000 |
2013/08/30 | 175 | 175 | 175 | 175 | 3,000 |
2013/08/29 | 176 | 178 | 175 | 178 | 6,000 |
2013/08/28 | 178 | 178 | 175 | 175 | 12,000 |
2013/08/27 | 179 | 179 | 177 | 178 | 10,000 |
2013/08/26 | 177 | 177 | 177 | 177 | 1,000 |
2013/08/23 | 178 | 178 | 177 | 177 | 9,000 |
2013/08/22 | 181 | 181 | 181 | 181 | 4,000 |
2013/08/20 | 177 | 177 | 177 | 177 | 2,000 |
2013/08/16 | 179 | 179 | 179 | 179 | 5,000 |
2013/08/15 | 180 | 180 | 179 | 179 | 5,000 |
2013/08/14 | 180 | 180 | 180 | 180 | 2,000 |
2013/08/13 | 177 | 177 | 177 | 177 | 2,000 |
2013/08/12 | 181 | 181 | 171 | 178 | 33,000 |
2013/08/09 | 181 | 181 | 181 | 181 | 2,000 |
2013/08/08 | 180 | 181 | 180 | 180 | 17,000 |
2013/08/07 | 182 | 182 | 180 | 180 | 7,000 |
2013/08/06 | 183 | 184 | 181 | 184 | 4,000 |
2013/08/05 | 182 | 185 | 182 | 185 | 12,000 |
2013/08/02 | 182 | 182 | 180 | 180 | 5,000 |
2013/08/01 | 181 | 182 | 181 | 182 | 4,000 |
2013/07/31 | 180 | 181 | 179 | 181 | 4,000 |
2013/07/30 | 181 | 181 | 181 | 181 | 20,000 |
2013/07/29 | 180 | 180 | 176 | 178 | 11,000 |
2013/07/26 | 184 | 184 | 178 | 181 | 33,000 |
2013/07/25 | 187 | 187 | 184 | 184 | 20,000 |
2013/07/24 | 184 | 184 | 184 | 184 | 6,000 |
2013/07/23 | 184 | 184 | 184 | 184 | 5,000 |
2013/07/22 | 185 | 185 | 184 | 184 | 6,000 |
2013/07/19 | 186 | 186 | 184 | 184 | 8,000 |
2013/07/18 | 184 | 184 | 183 | 184 | 27,000 |
2013/07/17 | 184 | 186 | 184 | 186 | 3,000 |
2013/07/16 | 184 | 185 | 184 | 185 | 5,000 |
2013/07/12 | 183 | 184 | 182 | 183 | 10,000 |
2013/07/11 | 184 | 185 | 184 | 185 | 3,000 |
2013/07/10 | 188 | 188 | 185 | 185 | 5,000 |
2013/07/09 | 187 | 187 | 187 | 187 | 1,000 |
2013/07/08 | 187 | 188 | 185 | 185 | 11,000 |
2013/07/05 | 183 | 184 | 181 | 184 | 21,000 |
2013/07/04 | 183 | 184 | 183 | 184 | 4,000 |
2013/07/03 | 183 | 184 | 180 | 181 | 23,000 |
2013/07/02 | 185 | 185 | 183 | 184 | 4,000 |
2013/07/01 | 183 | 183 | 179 | 181 | 29,000 |
2013/06/28 | 183 | 186 | 180 | 181 | 30,000 |
2013/06/27 | 187 | 187 | 182 | 185 | 8,000 |
2013/06/26 | 186 | 186 | 181 | 182 | 3,000 |
2013/06/25 | 187 | 187 | 187 | 187 | 1,000 |
2013/06/24 | 186 | 187 | 185 | 187 | 4,000 |
2013/06/21 | 184 | 184 | 181 | 183 | 4,000 |
2013/06/20 | 185 | 185 | 185 | 185 | 1,000 |
2013/06/19 | 185 | 188 | 181 | 185 | 14,000 |
2013/06/18 | 182 | 182 | 181 | 181 | 3,000 |
2013/06/17 | 181 | 183 | 181 | 183 | 7,000 |
2013/06/13 | 179 | 181 | 176 | 181 | 13,000 |
2013/06/12 | 177 | 180 | 177 | 180 | 5,000 |
2013/06/11 | 177 | 180 | 177 | 180 | 6,000 |
2013/06/10 | 177 | 178 | 174 | 177 | 16,000 |
2013/06/07 | 179 | 179 | 170 | 170 | 25,000 |
2013/06/06 | 179 | 181 | 178 | 181 | 14,000 |
2013/06/05 | 188 | 188 | 179 | 179 | 40,000 |
2013/06/04 | 187 | 187 | 181 | 184 | 19,000 |
2013/06/03 | 188 | 194 | 183 | 183 | 25,000 |
2013/05/31 | 190 | 192 | 186 | 186 | 32,000 |
2013/05/30 | 193 | 193 | 188 | 191 | 20,000 |
2013/05/29 | 193 | 194 | 190 | 194 | 17,000 |
2013/05/28 | 189 | 193 | 188 | 193 | 22,000 |
2013/05/27 | 202 | 202 | 192 | 195 | 56,000 |
2013/05/24 | 206 | 206 | 200 | 202 | 24,000 |
2013/05/23 | 210 | 211 | 203 | 207 | 25,000 |
2013/05/22 | 209 | 210 | 207 | 210 | 34,000 |
2013/05/21 | 203 | 210 | 202 | 204 | 41,000 |
2013/05/20 | 204 | 205 | 201 | 203 | 28,000 |
2013/05/17 | 197 | 202 | 195 | 201 | 20,000 |
2013/05/16 | 197 | 199 | 194 | 196 | 37,000 |
2013/05/15 | 203 | 205 | 198 | 199 | 53,000 |
2013/05/14 | 200 | 205 | 198 | 202 | 41,000 |
2013/05/13 | 190 | 208 | 188 | 205 | 232,000 |
2013/05/10 | 220 | 225 | 216 | 225 | 54,000 |
2013/05/09 | 215 | 223 | 212 | 219 | 82,000 |
2013/05/08 | 215 | 216 | 211 | 212 | 43,000 |
2013/05/07 | 213 | 215 | 212 | 215 | 48,000 |
2013/05/02 | 212 | 213 | 209 | 212 | 37,000 |
2013/05/01 | 216 | 216 | 213 | 213 | 25,000 |
2013/04/30 | 211 | 217 | 210 | 215 | 57,000 |
2013/04/26 | 205 | 216 | 205 | 210 | 128,000 |
2013/04/25 | 201 | 206 | 198 | 205 | 32,000 |
2013/04/24 | 198 | 210 | 193 | 204 | 69,000 |
2013/04/23 | 195 | 198 | 192 | 195 | 30,000 |
2013/04/22 | 193 | 194 | 190 | 193 | 32,000 |
2013/04/19 | 189 | 189 | 188 | 189 | 5,000 |
2013/04/18 | 190 | 190 | 187 | 189 | 8,000 |
2013/04/17 | 189 | 192 | 189 | 191 | 35,000 |
2013/04/16 | 184 | 189 | 180 | 189 | 35,000 |
2013/04/15 | 187 | 189 | 184 | 185 | 30,000 |
2013/04/12 | 186 | 187 | 184 | 186 | 12,000 |
2013/04/11 | 186 | 188 | 183 | 184 | 32,000 |
2013/04/10 | 188 | 188 | 182 | 183 | 9,000 |
2013/04/09 | 185 | 185 | 184 | 185 | 17,000 |
2013/04/08 | 183 | 184 | 180 | 184 | 44,000 |
2013/04/05 | 185 | 186 | 182 | 184 | 12,000 |
2013/04/04 | 180 | 182 | 178 | 182 | 12,000 |
2013/04/03 | 182 | 185 | 182 | 183 | 16,000 |
2013/04/02 | 175 | 180 | 168 | 180 | 48,000 |
2013/04/01 | 187 | 187 | 178 | 179 | 32,000 |
2013/03/29 | 188 | 188 | 186 | 187 | 14,000 |
2013/03/28 | 193 | 193 | 188 | 190 | 22,000 |
2013/03/27 | 192 | 196 | 188 | 195 | 15,000 |
2013/03/26 | 198 | 198 | 195 | 196 | 22,000 |
2013/03/25 | 196 | 200 | 196 | 198 | 36,000 |
2013/03/22 | 199 | 199 | 195 | 196 | 36,000 |
2013/03/21 | 193 | 198 | 193 | 197 | 24,000 |
2013/03/19 | 194 | 194 | 191 | 193 | 32,000 |
2013/03/18 | 190 | 196 | 189 | 190 | 83,000 |
2013/03/15 | 180 | 186 | 172 | 186 | 78,000 |
2013/03/14 | 177 | 179 | 176 | 179 | 15,000 |
2013/03/13 | 179 | 179 | 169 | 176 | 71,000 |
2013/03/12 | 184 | 184 | 180 | 183 | 19,000 |
2013/03/11 | 178 | 185 | 178 | 181 | 45,000 |
2013/03/08 | 178 | 179 | 176 | 176 | 49,000 |
2013/03/07 | 174 | 177 | 173 | 176 | 16,000 |
2013/03/06 | 172 | 173 | 172 | 172 | 14,000 |
2013/03/05 | 171 | 172 | 171 | 172 | 13,000 |
2013/03/04 | 168 | 171 | 168 | 170 | 25,000 |
2013/03/01 | 168 | 169 | 166 | 166 | 17,000 |
2013/02/28 | 167 | 169 | 167 | 168 | 10,000 |
2013/02/27 | 166 | 168 | 165 | 165 | 32,000 |
2013/02/26 | 165 | 165 | 164 | 164 | 9,000 |
2013/02/25 | 168 | 168 | 165 | 165 | 35,000 |
2013/02/22 | 168 | 168 | 167 | 167 | 15,000 |
2013/02/21 | 166 | 167 | 164 | 167 | 20,000 |
2013/02/20 | 167 | 167 | 167 | 167 | 5,000 |
2013/02/19 | 165 | 166 | 165 | 166 | 9,000 |
2013/02/18 | 165 | 166 | 165 | 165 | 10,000 |
2013/02/15 | 161 | 161 | 160 | 161 | 10,000 |
2013/02/14 | 165 | 166 | 162 | 166 | 20,000 |
2013/02/13 | 165 | 166 | 165 | 165 | 12,000 |
2013/02/12 | 170 | 171 | 162 | 167 | 59,000 |
2013/02/08 | 169 | 171 | 168 | 171 | 32,000 |
2013/02/07 | 171 | 171 | 169 | 169 | 31,000 |
2013/02/06 | 172 | 174 | 168 | 168 | 76,000 |
2013/02/05 | 173 | 173 | 169 | 170 | 32,000 |
2013/02/04 | 175 | 176 | 171 | 171 | 108,000 |
2013/02/01 | 177 | 177 | 177 | 177 | 6,000 |
2013/01/31 | 177 | 177 | 175 | 176 | 23,000 |
2013/01/30 | 177 | 178 | 176 | 178 | 12,000 |
2013/01/29 | 180 | 180 | 177 | 177 | 4,000 |
2013/01/28 | 180 | 180 | 173 | 179 | 13,000 |
2013/01/25 | 184 | 185 | 179 | 181 | 18,000 |
2013/01/24 | 177 | 181 | 177 | 181 | 9,000 |
2013/01/23 | 174 | 175 | 174 | 175 | 6,000 |
2013/01/22 | 182 | 182 | 182 | 182 | 4,000 |
2013/01/21 | 181 | 182 | 179 | 182 | 12,000 |
2013/01/18 | 174 | 178 | 174 | 178 | 17,000 |
2013/01/17 | 171 | 174 | 169 | 173 | 10,000 |
2013/01/16 | 174 | 176 | 172 | 176 | 5,000 |
2013/01/15 | 176 | 177 | 173 | 177 | 9,000 |
2013/01/11 | 177 | 177 | 177 | 177 | 1,000 |
2013/01/10 | 174 | 178 | 174 | 178 | 11,000 |
2013/01/09 | 172 | 172 | 167 | 172 | 29,000 |
2013/01/08 | 178 | 178 | 173 | 177 | 15,000 |
2013/01/07 | 180 | 180 | 177 | 177 | 12,000 |
2013/01/04 | 176 | 177 | 174 | 177 | 14,000 |