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 |
---|---|---|---|---|---|
2015/12/30 | 421 | 421 | 416 | 416 | 12,000 |
2015/12/29 | 414 | 416 | 414 | 416 | 6,000 |
2015/12/28 | 412 | 416 | 412 | 416 | 7,000 |
2015/12/25 | 409 | 412 | 408 | 408 | 15,000 |
2015/12/24 | 412 | 415 | 410 | 410 | 22,000 |
2015/12/22 | 422 | 423 | 411 | 412 | 17,000 |
2015/12/21 | 416 | 416 | 411 | 415 | 8,000 |
2015/12/18 | 417 | 420 | 417 | 418 | 3,000 |
2015/12/17 | 420 | 423 | 420 | 422 | 9,000 |
2015/12/16 | 416 | 420 | 415 | 415 | 6,000 |
2015/12/15 | 415 | 416 | 406 | 416 | 30,000 |
2015/12/14 | 415 | 415 | 410 | 413 | 10,000 |
2015/12/11 | 419 | 419 | 411 | 416 | 31,000 |
2015/12/10 | 420 | 424 | 413 | 413 | 27,000 |
2015/12/09 | 424 | 424 | 424 | 424 | 6,000 |
2015/12/08 | 426 | 426 | 424 | 424 | 11,000 |
2015/12/07 | 425 | 429 | 425 | 427 | 3,000 |
2015/12/04 | 431 | 431 | 421 | 423 | 28,000 |
2015/12/03 | 433 | 437 | 431 | 432 | 20,000 |
2015/12/02 | 431 | 433 | 431 | 432 | 10,000 |
2015/12/01 | 435 | 435 | 431 | 431 | 12,000 |
2015/11/30 | 433 | 434 | 431 | 431 | 14,000 |
2015/11/27 | 434 | 435 | 434 | 434 | 5,000 |
2015/11/26 | 433 | 433 | 433 | 433 | 6,000 |
2015/11/25 | 428 | 430 | 422 | 430 | 23,000 |
2015/11/24 | 428 | 434 | 422 | 423 | 24,000 |
2015/11/20 | 430 | 430 | 427 | 427 | 2,000 |
2015/11/19 | 429 | 433 | 425 | 433 | 12,000 |
2015/11/18 | 434 | 434 | 425 | 429 | 18,000 |
2015/11/17 | 427 | 437 | 427 | 437 | 8,000 |
2015/11/16 | 415 | 428 | 411 | 427 | 33,000 |
2015/11/13 | 414 | 420 | 410 | 419 | 43,000 |
2015/11/12 | 438 | 438 | 422 | 422 | 20,000 |
2015/11/11 | 441 | 445 | 438 | 438 | 23,000 |
2015/11/10 | 445 | 460 | 441 | 441 | 93,000 |
2015/11/09 | 430 | 441 | 428 | 438 | 21,000 |
2015/11/06 | 422 | 427 | 422 | 427 | 14,000 |
2015/11/05 | 427 | 427 | 427 | 427 | 6,000 |
2015/11/04 | 431 | 435 | 427 | 427 | 26,000 |
2015/11/02 | 423 | 431 | 417 | 431 | 47,000 |
2015/10/30 | 410 | 412 | 406 | 407 | 14,000 |
2015/10/29 | 413 | 413 | 410 | 410 | 7,000 |
2015/10/28 | 412 | 412 | 409 | 409 | 18,000 |
2015/10/27 | 410 | 410 | 405 | 410 | 11,000 |
2015/10/26 | 407 | 413 | 404 | 404 | 9,000 |
2015/10/23 | 405 | 407 | 400 | 407 | 17,000 |
2015/10/22 | 408 | 409 | 408 | 409 | 2,000 |
2015/10/21 | 410 | 410 | 400 | 400 | 12,000 |
2015/10/20 | 405 | 410 | 405 | 408 | 7,000 |
2015/10/19 | 395 | 407 | 395 | 406 | 8,000 |
2015/10/16 | 385 | 394 | 385 | 391 | 7,000 |
2015/10/15 | 381 | 390 | 381 | 390 | 6,000 |
2015/10/14 | 390 | 390 | 388 | 388 | 6,000 |
2015/10/13 | 386 | 393 | 386 | 393 | 5,000 |
2015/10/09 | 382 | 382 | 382 | 382 | 4,000 |
2015/10/08 | 381 | 381 | 381 | 381 | 2,000 |
2015/10/07 | 389 | 389 | 380 | 381 | 13,000 |
2015/10/06 | 390 | 390 | 389 | 389 | 6,000 |
2015/10/05 | 388 | 388 | 388 | 388 | 7,000 |
2015/10/02 | 388 | 388 | 388 | 388 | 4,000 |
2015/10/01 | 378 | 383 | 369 | 381 | 11,000 |
2015/09/30 | 385 | 385 | 380 | 384 | 9,000 |
2015/09/29 | 389 | 389 | 383 | 388 | 3,000 |
2015/09/28 | 385 | 390 | 385 | 390 | 3,000 |
2015/09/25 | 396 | 396 | 396 | 396 | 94,000 |
2015/09/18 | 383 | 383 | 382 | 382 | 3,000 |
2015/09/17 | 388 | 390 | 388 | 389 | 8,000 |
2015/09/16 | 389 | 389 | 381 | 388 | 7,000 |
2015/09/15 | 389 | 389 | 389 | 389 | 1,000 |
2015/09/14 | 384 | 397 | 384 | 397 | 8,000 |
2015/09/11 | 382 | 384 | 380 | 384 | 10,000 |
2015/09/10 | 390 | 390 | 390 | 390 | 1,000 |
2015/09/09 | 380 | 385 | 380 | 385 | 2,000 |
2015/09/08 | 386 | 386 | 380 | 380 | 2,000 |
2015/09/07 | 390 | 390 | 369 | 381 | 6,000 |
2015/09/04 | 393 | 400 | 385 | 385 | 9,000 |
2015/09/03 | 382 | 390 | 382 | 390 | 6,000 |
2015/09/02 | 375 | 389 | 373 | 382 | 6,000 |
2015/09/01 | 382 | 392 | 375 | 375 | 16,000 |
2015/08/31 | 385 | 390 | 373 | 382 | 17,000 |
2015/08/28 | 394 | 399 | 385 | 390 | 30,000 |
2015/08/27 | 390 | 390 | 379 | 390 | 27,000 |
2015/08/26 | 350 | 369 | 343 | 369 | 27,000 |
2015/08/25 | 343 | 365 | 319 | 335 | 149,000 |
2015/08/24 | 385 | 388 | 373 | 375 | 62,000 |
2015/08/21 | 397 | 401 | 388 | 401 | 78,000 |
2015/08/20 | 410 | 410 | 406 | 406 | 10,000 |
2015/08/19 | 416 | 416 | 406 | 410 | 11,000 |
2015/08/18 | 415 | 416 | 412 | 416 | 5,000 |
2015/08/17 | 410 | 414 | 410 | 411 | 25,000 |
2015/08/14 | 410 | 415 | 410 | 410 | 12,000 |
2015/08/13 | 413 | 413 | 403 | 410 | 19,000 |
2015/08/12 | 419 | 419 | 406 | 411 | 20,000 |
2015/08/11 | 420 | 420 | 414 | 414 | 4,000 |
2015/08/10 | 410 | 416 | 400 | 410 | 50,000 |
2015/08/07 | 420 | 420 | 403 | 413 | 54,000 |
2015/08/06 | 423 | 425 | 421 | 421 | 9,000 |
2015/08/05 | 428 | 429 | 423 | 423 | 14,000 |
2015/08/04 | 435 | 435 | 430 | 430 | 13,000 |
2015/08/03 | 430 | 440 | 430 | 438 | 33,000 |
2015/07/31 | 428 | 429 | 418 | 425 | 53,000 |
2015/07/30 | 426 | 430 | 426 | 428 | 12,000 |
2015/07/29 | 431 | 431 | 424 | 424 | 12,000 |
2015/07/28 | 435 | 435 | 430 | 430 | 11,000 |
2015/07/27 | 437 | 440 | 432 | 433 | 17,000 |
2015/07/24 | 448 | 448 | 436 | 440 | 21,000 |
2015/07/23 | 438 | 438 | 433 | 434 | 7,000 |
2015/07/22 | 444 | 444 | 439 | 439 | 14,000 |
2015/07/21 | 446 | 446 | 443 | 443 | 6,000 |
2015/07/17 | 441 | 445 | 441 | 445 | 6,000 |
2015/07/16 | 438 | 440 | 434 | 434 | 10,000 |
2015/07/15 | 444 | 444 | 430 | 430 | 9,000 |
2015/07/14 | 440 | 448 | 437 | 437 | 13,000 |
2015/07/13 | 423 | 430 | 423 | 430 | 12,000 |
2015/07/10 | 422 | 428 | 420 | 420 | 8,000 |
2015/07/09 | 421 | 430 | 390 | 430 | 58,000 |
2015/07/08 | 436 | 443 | 427 | 427 | 25,000 |
2015/07/07 | 434 | 443 | 434 | 441 | 21,000 |
2015/07/06 | 444 | 444 | 430 | 430 | 18,000 |
2015/07/03 | 446 | 451 | 446 | 451 | 45,000 |
2015/07/02 | 453 | 453 | 448 | 448 | 16,000 |
2015/07/01 | 426 | 453 | 426 | 453 | 23,000 |
2015/06/30 | 430 | 434 | 425 | 425 | 45,000 |
2015/06/29 | 442 | 445 | 428 | 438 | 68,000 |
2015/06/26 | 458 | 458 | 450 | 450 | 21,000 |
2015/06/25 | 463 | 463 | 456 | 458 | 14,000 |
2015/06/24 | 474 | 476 | 460 | 462 | 41,000 |
2015/06/23 | 465 | 474 | 465 | 474 | 46,000 |
2015/06/22 | 460 | 465 | 450 | 464 | 32,000 |
2015/06/19 | 465 | 465 | 450 | 465 | 47,000 |
2015/06/18 | 478 | 478 | 463 | 463 | 52,000 |
2015/06/17 | 472 | 482 | 463 | 478 | 62,000 |
2015/06/16 | 459 | 495 | 459 | 469 | 155,000 |
2015/06/15 | 463 | 465 | 455 | 459 | 59,000 |
2015/06/12 | 458 | 468 | 450 | 455 | 103,000 |
2015/06/11 | 416 | 481 | 416 | 446 | 356,000 |
2015/06/10 | 402 | 417 | 402 | 415 | 55,000 |
2015/06/09 | 415 | 415 | 406 | 407 | 23,000 |
2015/06/08 | 419 | 420 | 413 | 415 | 14,000 |
2015/06/05 | 414 | 417 | 406 | 417 | 33,000 |
2015/06/04 | 410 | 419 | 410 | 419 | 31,000 |
2015/06/03 | 421 | 423 | 410 | 413 | 23,000 |
2015/06/02 | 420 | 435 | 420 | 426 | 145,000 |
2015/06/01 | 404 | 415 | 404 | 415 | 73,000 |
2015/05/29 | 394 | 399 | 386 | 399 | 31,000 |
2015/05/28 | 396 | 400 | 393 | 400 | 18,000 |
2015/05/27 | 396 | 399 | 393 | 395 | 19,000 |
2015/05/26 | 406 | 407 | 395 | 395 | 44,000 |
2015/05/25 | 420 | 420 | 403 | 406 | 72,000 |
2015/05/22 | 399 | 414 | 388 | 414 | 100,000 |
2015/05/21 | 403 | 415 | 392 | 395 | 121,000 |
2015/05/20 | 370 | 408 | 370 | 399 | 251,000 |
2015/05/19 | 394 | 398 | 370 | 372 | 181,000 |
2015/05/18 | 392 | 400 | 387 | 393 | 113,000 |
2015/05/15 | 427 | 437 | 390 | 402 | 1,295,000 |
2015/05/14 | 379 | 379 | 379 | 379 | 84,000 |
2015/05/13 | 295 | 299 | 293 | 299 | 16,000 |
2015/05/12 | 295 | 296 | 295 | 296 | 4,000 |
2015/05/11 | 298 | 298 | 295 | 295 | 9,000 |
2015/05/08 | 301 | 301 | 298 | 298 | 8,000 |
2015/05/07 | 300 | 301 | 300 | 301 | 6,000 |
2015/05/01 | 299 | 301 | 296 | 296 | 22,000 |
2015/04/30 | 302 | 303 | 300 | 300 | 31,000 |
2015/04/28 | 307 | 308 | 303 | 303 | 28,000 |
2015/04/27 | 318 | 318 | 308 | 308 | 83,000 |
2015/04/24 | 314 | 325 | 314 | 316 | 186,000 |
2015/04/23 | 308 | 315 | 290 | 310 | 754,000 |
2015/04/22 | 349 | 349 | 344 | 348 | 14,000 |
2015/04/21 | 341 | 341 | 341 | 341 | 3,000 |
2015/04/20 | 343 | 343 | 336 | 336 | 23,000 |
2015/04/17 | 350 | 351 | 350 | 351 | 13,000 |
2015/04/16 | 350 | 350 | 344 | 348 | 15,000 |
2015/04/15 | 346 | 350 | 340 | 350 | 32,000 |
2015/04/14 | 347 | 347 | 343 | 347 | 12,000 |
2015/04/13 | 338 | 347 | 338 | 347 | 42,000 |
2015/04/10 | 340 | 340 | 333 | 338 | 64,000 |
2015/04/09 | 343 | 345 | 340 | 341 | 18,000 |
2015/04/08 | 335 | 347 | 335 | 344 | 40,000 |
2015/04/07 | 330 | 339 | 330 | 335 | 33,000 |
2015/04/06 | 330 | 332 | 320 | 330 | 26,000 |
2015/04/03 | 320 | 326 | 319 | 323 | 38,000 |
2015/04/02 | 327 | 327 | 327 | 327 | 1,000 |
2015/04/01 | 328 | 328 | 325 | 327 | 6,000 |
2015/03/31 | 333 | 333 | 325 | 328 | 7,000 |
2015/03/30 | 330 | 330 | 329 | 330 | 8,000 |
2015/03/27 | 327 | 332 | 324 | 324 | 26,000 |
2015/03/26 | 322 | 327 | 320 | 325 | 32,000 |
2015/03/25 | 325 | 326 | 322 | 322 | 36,000 |
2015/03/24 | 336 | 336 | 325 | 326 | 21,000 |
2015/03/23 | 332 | 333 | 331 | 331 | 21,000 |
2015/03/20 | 331 | 333 | 330 | 333 | 10,000 |
2015/03/19 | 332 | 332 | 331 | 331 | 3,000 |
2015/03/18 | 344 | 344 | 334 | 335 | 18,000 |
2015/03/17 | 344 | 345 | 333 | 341 | 22,000 |
2015/03/16 | 340 | 342 | 324 | 342 | 77,000 |
2015/03/13 | 329 | 333 | 328 | 333 | 18,000 |
2015/03/12 | 322 | 327 | 322 | 327 | 16,000 |
2015/03/11 | 319 | 321 | 317 | 320 | 36,000 |
2015/03/10 | 330 | 331 | 319 | 319 | 49,000 |
2015/03/09 | 330 | 332 | 328 | 329 | 24,000 |
2015/03/06 | 333 | 336 | 332 | 333 | 17,000 |
2015/03/05 | 334 | 342 | 334 | 335 | 10,000 |
2015/03/04 | 333 | 336 | 327 | 334 | 27,000 |
2015/03/03 | 345 | 350 | 331 | 339 | 50,000 |
2015/03/02 | 351 | 351 | 343 | 348 | 24,000 |
2015/02/27 | 329 | 355 | 326 | 343 | 69,000 |
2015/02/26 | 323 | 324 | 317 | 324 | 35,000 |
2015/02/25 | 325 | 325 | 320 | 321 | 29,000 |
2015/02/24 | 329 | 329 | 325 | 325 | 12,000 |
2015/02/23 | 322 | 325 | 322 | 325 | 7,000 |
2015/02/20 | 322 | 324 | 321 | 321 | 9,000 |
2015/02/19 | 324 | 324 | 322 | 322 | 11,000 |
2015/02/18 | 322 | 327 | 321 | 323 | 12,000 |
2015/02/17 | 326 | 326 | 326 | 326 | 1,000 |
2015/02/16 | 332 | 335 | 332 | 332 | 12,000 |
2015/02/13 | 317 | 330 | 317 | 329 | 23,000 |
2015/02/12 | 322 | 330 | 318 | 318 | 25,000 |
2015/02/10 | 327 | 330 | 320 | 322 | 47,000 |
2015/02/09 | 313 | 322 | 313 | 320 | 38,000 |
2015/02/06 | 331 | 333 | 312 | 312 | 126,000 |
2015/02/05 | 337 | 346 | 329 | 332 | 178,000 |
2015/02/04 | 388 | 388 | 361 | 375 | 40,000 |
2015/02/03 | 377 | 390 | 372 | 389 | 65,000 |
2015/02/02 | 375 | 379 | 374 | 374 | 19,000 |
2015/01/30 | 384 | 384 | 374 | 374 | 24,000 |
2015/01/29 | 387 | 387 | 384 | 384 | 17,000 |
2015/01/28 | 384 | 387 | 384 | 387 | 10,000 |
2015/01/27 | 386 | 386 | 384 | 384 | 7,000 |
2015/01/26 | 379 | 384 | 371 | 384 | 13,000 |
2015/01/23 | 360 | 381 | 360 | 379 | 63,000 |
2015/01/22 | 379 | 379 | 355 | 361 | 72,000 |
2015/01/21 | 376 | 379 | 373 | 379 | 26,000 |
2015/01/20 | 383 | 383 | 370 | 380 | 19,000 |
2015/01/19 | 383 | 383 | 372 | 381 | 31,000 |
2015/01/16 | 375 | 378 | 366 | 375 | 55,000 |
2015/01/15 | 384 | 387 | 380 | 383 | 16,000 |
2015/01/14 | 383 | 386 | 380 | 384 | 15,000 |
2015/01/13 | 381 | 392 | 372 | 383 | 42,000 |
2015/01/09 | 410 | 410 | 385 | 387 | 65,000 |
2015/01/08 | 416 | 420 | 399 | 402 | 92,000 |
2015/01/07 | 398 | 414 | 388 | 409 | 122,000 |
2015/01/06 | 385 | 398 | 376 | 398 | 81,000 |
2015/01/05 | 380 | 390 | 371 | 390 | 41,000 |