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 |
---|---|---|---|---|---|
2014/12/30 | 380 | 383 | 367 | 376 | 66,000 |
2014/12/29 | 388 | 403 | 380 | 381 | 96,000 |
2014/12/26 | 394 | 412 | 380 | 395 | 173,000 |
2014/12/25 | 375 | 390 | 372 | 390 | 138,000 |
2014/12/24 | 364 | 371 | 352 | 368 | 183,000 |
2014/12/22 | 347 | 362 | 345 | 360 | 83,000 |
2014/12/19 | 341 | 344 | 337 | 342 | 74,000 |
2014/12/18 | 348 | 348 | 338 | 339 | 66,000 |
2014/12/17 | 335 | 353 | 335 | 346 | 96,000 |
2014/12/16 | 336 | 340 | 327 | 335 | 112,000 |
2014/12/15 | 335 | 362 | 335 | 350 | 129,000 |
2014/12/12 | 319 | 350 | 319 | 341 | 146,000 |
2014/12/11 | 302 | 312 | 300 | 310 | 40,000 |
2014/12/10 | 320 | 320 | 303 | 310 | 135,000 |
2014/12/09 | 323 | 325 | 322 | 323 | 21,000 |
2014/12/08 | 333 | 340 | 331 | 331 | 20,000 |
2014/12/05 | 339 | 344 | 321 | 331 | 57,000 |
2014/12/04 | 337 | 340 | 331 | 331 | 20,000 |
2014/12/03 | 347 | 348 | 340 | 340 | 25,000 |
2014/12/02 | 343 | 349 | 340 | 349 | 41,000 |
2014/12/01 | 330 | 349 | 328 | 339 | 33,000 |
2014/11/28 | 320 | 329 | 320 | 325 | 32,000 |
2014/11/27 | 323 | 325 | 310 | 319 | 58,000 |
2014/11/26 | 328 | 328 | 324 | 328 | 29,000 |
2014/11/25 | 326 | 335 | 323 | 328 | 53,000 |
2014/11/21 | 336 | 338 | 321 | 334 | 46,000 |
2014/11/20 | 337 | 358 | 325 | 336 | 188,000 |
2014/11/19 | 318 | 335 | 310 | 331 | 220,000 |
2014/11/18 | 284 | 312 | 284 | 309 | 129,000 |
2014/11/17 | 285 | 286 | 283 | 283 | 20,000 |
2014/11/14 | 287 | 289 | 285 | 286 | 17,000 |
2014/11/13 | 288 | 291 | 283 | 285 | 68,000 |
2014/11/12 | 290 | 291 | 285 | 291 | 52,000 |
2014/11/11 | 290 | 291 | 287 | 290 | 30,000 |
2014/11/10 | 290 | 293 | 289 | 290 | 41,000 |
2014/11/07 | 290 | 290 | 287 | 287 | 16,000 |
2014/11/06 | 290 | 296 | 288 | 290 | 112,000 |
2014/11/05 | 291 | 295 | 285 | 290 | 78,000 |
2014/11/04 | 310 | 315 | 287 | 289 | 159,000 |
2014/10/31 | 296 | 320 | 290 | 300 | 333,000 |
2014/10/30 | 280 | 296 | 280 | 294 | 105,000 |
2014/10/29 | 290 | 292 | 276 | 279 | 86,000 |
2014/10/28 | 275 | 288 | 263 | 288 | 122,000 |
2014/10/27 | 262 | 310 | 262 | 273 | 357,000 |
2014/10/24 | 249 | 255 | 243 | 255 | 211,000 |
2014/10/23 | 240 | 250 | 230 | 243 | 368,000 |
2014/10/22 | 222 | 222 | 215 | 216 | 24,000 |
2014/10/21 | 221 | 221 | 218 | 218 | 10,000 |
2014/10/20 | 217 | 218 | 215 | 218 | 5,000 |
2014/10/17 | 215 | 215 | 210 | 212 | 9,000 |
2014/10/16 | 216 | 216 | 213 | 215 | 9,000 |
2014/10/15 | 221 | 221 | 216 | 220 | 7,000 |
2014/10/14 | 216 | 219 | 215 | 219 | 9,000 |
2014/10/10 | 226 | 226 | 219 | 220 | 21,000 |
2014/10/09 | 226 | 230 | 226 | 226 | 27,000 |
2014/10/08 | 219 | 223 | 217 | 221 | 26,000 |
2014/10/07 | 233 | 235 | 230 | 230 | 37,000 |
2014/10/06 | 234 | 240 | 234 | 236 | 9,000 |
2014/10/03 | 231 | 236 | 231 | 236 | 5,000 |
2014/10/02 | 242 | 242 | 230 | 236 | 43,000 |
2014/10/01 | 247 | 251 | 244 | 251 | 10,000 |
2014/09/30 | 252 | 252 | 250 | 252 | 13,000 |
2014/09/29 | 253 | 257 | 250 | 254 | 22,000 |
2014/09/26 | 252 | 253 | 245 | 253 | 14,000 |
2014/09/25 | 244 | 254 | 240 | 252 | 64,000 |
2014/09/24 | 234 | 250 | 234 | 238 | 88,000 |
2014/09/22 | 233 | 233 | 233 | 233 | 6,000 |
2014/09/19 | 222 | 225 | 222 | 225 | 17,000 |
2014/09/18 | 229 | 229 | 220 | 222 | 24,000 |
2014/09/17 | 226 | 228 | 226 | 228 | 2,000 |
2014/09/16 | 228 | 229 | 224 | 226 | 10,000 |
2014/09/12 | 237 | 237 | 236 | 236 | 5,000 |
2014/09/11 | 238 | 241 | 238 | 240 | 35,000 |
2014/09/10 | 237 | 237 | 231 | 237 | 21,000 |
2014/09/09 | 230 | 237 | 230 | 232 | 32,000 |
2014/09/08 | 229 | 229 | 229 | 229 | 1,000 |
2014/09/05 | 229 | 229 | 229 | 229 | 1,000 |
2014/09/04 | 231 | 232 | 229 | 232 | 28,000 |
2014/09/03 | 231 | 231 | 230 | 230 | 11,000 |
2014/09/02 | 232 | 233 | 227 | 228 | 11,000 |
2014/09/01 | 226 | 232 | 226 | 232 | 42,000 |
2014/08/29 | 228 | 230 | 223 | 224 | 36,000 |
2014/08/28 | 221 | 230 | 221 | 229 | 32,000 |
2014/08/27 | 221 | 222 | 221 | 222 | 6,000 |
2014/08/26 | 216 | 217 | 215 | 217 | 3,000 |
2014/08/25 | 217 | 217 | 215 | 215 | 8,000 |
2014/08/22 | 211 | 215 | 211 | 211 | 5,000 |
2014/08/21 | 209 | 212 | 208 | 208 | 17,000 |
2014/08/20 | 209 | 209 | 206 | 208 | 5,000 |
2014/08/19 | 206 | 210 | 206 | 209 | 5,000 |
2014/08/18 | 208 | 208 | 208 | 208 | 4,000 |
2014/08/15 | 209 | 210 | 208 | 210 | 12,000 |
2014/08/14 | 209 | 209 | 209 | 209 | 1,000 |
2014/08/13 | 206 | 210 | 206 | 210 | 3,000 |
2014/08/12 | 205 | 205 | 201 | 205 | 13,000 |
2014/08/08 | 210 | 210 | 207 | 207 | 7,000 |
2014/08/07 | 207 | 210 | 207 | 209 | 13,000 |
2014/08/06 | 214 | 216 | 211 | 213 | 18,000 |
2014/08/05 | 222 | 224 | 214 | 215 | 31,000 |
2014/08/01 | 221 | 224 | 214 | 224 | 23,000 |
2014/07/31 | 224 | 224 | 222 | 222 | 6,000 |
2014/07/30 | 223 | 223 | 223 | 223 | 3,000 |
2014/07/29 | 225 | 225 | 225 | 225 | 5,000 |
2014/07/28 | 222 | 223 | 222 | 222 | 8,000 |
2014/07/25 | 229 | 229 | 220 | 221 | 31,000 |
2014/07/24 | 224 | 224 | 217 | 223 | 15,000 |
2014/07/23 | 224 | 225 | 222 | 224 | 22,000 |
2014/07/22 | 221 | 224 | 221 | 222 | 12,000 |
2014/07/17 | 223 | 224 | 220 | 220 | 10,000 |
2014/07/16 | 224 | 224 | 215 | 223 | 15,000 |
2014/07/15 | 217 | 226 | 216 | 226 | 12,000 |
2014/07/14 | 215 | 216 | 214 | 216 | 5,000 |
2014/07/11 | 215 | 218 | 210 | 211 | 17,000 |
2014/07/10 | 227 | 227 | 218 | 218 | 37,000 |
2014/07/09 | 229 | 230 | 222 | 225 | 53,000 |
2014/07/08 | 222 | 237 | 221 | 237 | 153,000 |
2014/07/07 | 210 | 220 | 210 | 219 | 27,000 |
2014/07/04 | 208 | 210 | 208 | 210 | 13,000 |
2014/07/03 | 207 | 210 | 207 | 210 | 5,000 |
2014/07/02 | 210 | 210 | 208 | 208 | 3,000 |
2014/07/01 | 209 | 209 | 207 | 207 | 3,000 |
2014/06/30 | 209 | 209 | 209 | 209 | 1,000 |
2014/06/27 | 210 | 210 | 207 | 207 | 19,000 |
2014/06/26 | 208 | 212 | 208 | 209 | 30,000 |
2014/06/25 | 205 | 210 | 205 | 210 | 3,000 |
2014/06/24 | 210 | 210 | 208 | 208 | 10,000 |
2014/06/23 | 206 | 208 | 206 | 207 | 13,000 |
2014/06/20 | 210 | 210 | 204 | 206 | 23,000 |
2014/06/19 | 207 | 207 | 203 | 203 | 19,000 |
2014/06/18 | 210 | 210 | 207 | 207 | 11,000 |
2014/06/17 | 208 | 211 | 207 | 210 | 41,000 |
2014/06/16 | 210 | 210 | 208 | 208 | 40,000 |
2014/06/13 | 196 | 207 | 196 | 207 | 38,000 |
2014/06/12 | 187 | 199 | 187 | 199 | 29,000 |
2014/06/11 | 187 | 188 | 186 | 187 | 12,000 |
2014/06/10 | 188 | 188 | 187 | 187 | 13,000 |
2014/06/09 | 183 | 187 | 183 | 187 | 18,000 |
2014/06/06 | 182 | 182 | 182 | 182 | 7,000 |
2014/06/05 | 183 | 184 | 183 | 183 | 8,000 |
2014/06/04 | 183 | 183 | 182 | 182 | 15,000 |
2014/06/03 | 183 | 183 | 182 | 182 | 11,000 |
2014/06/02 | 182 | 184 | 182 | 182 | 7,000 |
2014/05/30 | 182 | 182 | 182 | 182 | 11,000 |
2014/05/29 | 182 | 183 | 182 | 182 | 4,000 |
2014/05/28 | 184 | 184 | 182 | 182 | 10,000 |
2014/05/27 | 184 | 184 | 184 | 184 | 4,000 |
2014/05/26 | 181 | 183 | 180 | 181 | 11,000 |
2014/05/23 | 182 | 182 | 180 | 182 | 10,000 |
2014/05/22 | 182 | 183 | 182 | 183 | 3,000 |
2014/05/21 | 179 | 179 | 178 | 179 | 28,000 |
2014/05/20 | 179 | 180 | 178 | 179 | 31,000 |
2014/05/19 | 182 | 182 | 179 | 179 | 51,000 |
2014/05/16 | 185 | 185 | 182 | 182 | 15,000 |
2014/05/15 | 191 | 191 | 186 | 186 | 17,000 |
2014/05/14 | 186 | 186 | 186 | 186 | 41,000 |
2014/05/13 | 189 | 189 | 186 | 186 | 91,000 |
2014/05/12 | 189 | 191 | 189 | 189 | 9,000 |
2014/05/09 | 189 | 190 | 188 | 189 | 22,000 |
2014/05/08 | 193 | 193 | 192 | 192 | 16,000 |
2014/05/07 | 193 | 193 | 193 | 193 | 1,000 |
2014/05/02 | 193 | 193 | 192 | 193 | 11,000 |
2014/05/01 | 193 | 193 | 193 | 193 | 1,000 |
2014/04/30 | 193 | 193 | 193 | 193 | 5,000 |
2014/04/28 | 194 | 196 | 193 | 193 | 8,000 |
2014/04/25 | 199 | 199 | 196 | 196 | 12,000 |
2014/04/24 | 200 | 204 | 198 | 200 | 25,000 |
2014/04/23 | 192 | 197 | 192 | 197 | 7,000 |
2014/04/22 | 197 | 197 | 193 | 193 | 6,000 |
2014/04/21 | 196 | 196 | 195 | 195 | 5,000 |
2014/04/18 | 195 | 196 | 195 | 196 | 11,000 |
2014/04/17 | 195 | 195 | 195 | 195 | 4,000 |
2014/04/16 | 193 | 195 | 193 | 195 | 7,000 |
2014/04/14 | 196 | 196 | 193 | 193 | 4,000 |
2014/04/11 | 194 | 196 | 193 | 193 | 12,000 |
2014/04/10 | 195 | 196 | 195 | 196 | 5,000 |
2014/04/09 | 195 | 196 | 195 | 195 | 9,000 |
2014/04/08 | 195 | 198 | 195 | 198 | 21,000 |
2014/04/07 | 195 | 197 | 195 | 196 | 12,000 |
2014/04/04 | 197 | 197 | 196 | 197 | 9,000 |
2014/04/03 | 198 | 198 | 191 | 194 | 75,000 |
2014/04/02 | 195 | 197 | 195 | 197 | 8,000 |
2014/04/01 | 195 | 196 | 195 | 195 | 5,000 |
2014/03/31 | 195 | 198 | 195 | 197 | 13,000 |
2014/03/28 | 194 | 195 | 193 | 195 | 13,000 |
2014/03/27 | 195 | 197 | 184 | 197 | 48,000 |
2014/03/26 | 203 | 203 | 202 | 202 | 6,000 |
2014/03/25 | 202 | 202 | 200 | 201 | 19,000 |
2014/03/24 | 200 | 202 | 200 | 200 | 21,000 |
2014/03/20 | 204 | 204 | 198 | 200 | 21,000 |
2014/03/19 | 213 | 215 | 198 | 201 | 70,000 |
2014/03/18 | 208 | 215 | 208 | 211 | 45,000 |
2014/03/17 | 213 | 224 | 203 | 205 | 138,000 |
2014/03/14 | 195 | 196 | 191 | 196 | 35,000 |
2014/03/13 | 204 | 204 | 200 | 200 | 8,000 |
2014/03/12 | 205 | 205 | 205 | 205 | 4,000 |
2014/03/11 | 206 | 206 | 206 | 206 | 2,000 |
2014/03/10 | 199 | 199 | 199 | 199 | 1,000 |
2014/03/07 | 200 | 203 | 199 | 199 | 10,000 |
2014/03/06 | 199 | 199 | 198 | 198 | 3,000 |
2014/03/05 | 197 | 199 | 197 | 199 | 4,000 |
2014/03/04 | 199 | 199 | 199 | 199 | 1,000 |
2014/03/03 | 195 | 195 | 194 | 194 | 6,000 |
2014/02/28 | 199 | 199 | 196 | 196 | 7,000 |
2014/02/27 | 203 | 203 | 199 | 199 | 15,000 |
2014/02/26 | 198 | 200 | 198 | 200 | 3,000 |
2014/02/25 | 198 | 201 | 198 | 201 | 6,000 |
2014/02/24 | 198 | 199 | 194 | 197 | 10,000 |
2014/02/21 | 193 | 196 | 193 | 194 | 35,000 |
2014/02/20 | 196 | 199 | 193 | 194 | 18,000 |
2014/02/19 | 198 | 198 | 195 | 195 | 8,000 |
2014/02/18 | 197 | 198 | 197 | 198 | 5,000 |
2014/02/17 | 194 | 195 | 194 | 195 | 5,000 |
2014/02/14 | 198 | 198 | 194 | 194 | 11,000 |
2014/02/13 | 197 | 197 | 197 | 197 | 5,000 |
2014/02/12 | 199 | 202 | 199 | 199 | 11,000 |
2014/02/10 | 200 | 202 | 195 | 195 | 21,000 |
2014/02/07 | 196 | 199 | 196 | 198 | 55,000 |
2014/02/06 | 196 | 196 | 192 | 193 | 33,000 |
2014/02/05 | 196 | 200 | 196 | 200 | 3,000 |
2014/02/04 | 199 | 199 | 191 | 196 | 36,000 |
2014/02/03 | 214 | 214 | 201 | 201 | 38,000 |
2014/01/31 | 222 | 222 | 212 | 218 | 21,000 |
2014/01/29 | 225 | 229 | 223 | 229 | 9,000 |
2014/01/28 | 218 | 223 | 216 | 222 | 8,000 |
2014/01/27 | 224 | 224 | 216 | 218 | 24,000 |
2014/01/24 | 228 | 230 | 225 | 227 | 33,000 |
2014/01/23 | 235 | 235 | 231 | 232 | 16,000 |
2014/01/22 | 240 | 240 | 234 | 236 | 22,000 |
2014/01/21 | 234 | 245 | 234 | 240 | 41,000 |
2014/01/20 | 234 | 235 | 232 | 234 | 19,000 |
2014/01/17 | 228 | 235 | 228 | 235 | 59,000 |
2014/01/16 | 257 | 257 | 236 | 236 | 206,000 |
2014/01/15 | 225 | 247 | 225 | 241 | 184,000 |
2014/01/14 | 219 | 224 | 219 | 222 | 64,000 |
2014/01/10 | 220 | 220 | 218 | 220 | 32,000 |
2014/01/09 | 214 | 219 | 214 | 217 | 31,000 |
2014/01/08 | 220 | 220 | 216 | 216 | 51,000 |
2014/01/07 | 211 | 219 | 211 | 219 | 46,000 |
2014/01/06 | 210 | 211 | 207 | 207 | 23,000 |