新電元工業(6844)の株価時系列情報
新電元工業(6844)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,680 | 3,725 | 3,610 | 3,710 | 50,200 |
| 2021/12/29 | 3,635 | 3,675 | 3,610 | 3,655 | 40,100 |
| 2021/12/28 | 3,700 | 3,705 | 3,590 | 3,630 | 75,600 |
| 2021/12/27 | 3,745 | 3,745 | 3,640 | 3,650 | 62,000 |
| 2021/12/24 | 3,670 | 3,725 | 3,660 | 3,695 | 79,600 |
| 2021/12/23 | 3,510 | 3,625 | 3,500 | 3,625 | 103,100 |
| 2021/12/22 | 3,465 | 3,500 | 3,445 | 3,475 | 71,100 |
| 2021/12/21 | 3,495 | 3,515 | 3,400 | 3,465 | 101,500 |
| 2021/12/20 | 3,615 | 3,615 | 3,430 | 3,430 | 107,600 |
| 2021/12/17 | 3,670 | 3,730 | 3,645 | 3,685 | 98,700 |
| 2021/12/16 | 3,760 | 3,780 | 3,665 | 3,760 | 115,300 |
| 2021/12/15 | 3,570 | 3,720 | 3,550 | 3,640 | 205,700 |
| 2021/12/14 | 3,480 | 3,480 | 3,370 | 3,430 | 76,100 |
| 2021/12/13 | 3,570 | 3,575 | 3,485 | 3,500 | 38,100 |
| 2021/12/10 | 3,505 | 3,575 | 3,500 | 3,545 | 54,000 |
| 2021/12/09 | 3,640 | 3,640 | 3,535 | 3,535 | 57,400 |
| 2021/12/08 | 3,630 | 3,675 | 3,625 | 3,655 | 55,100 |
| 2021/12/07 | 3,600 | 3,615 | 3,550 | 3,600 | 55,400 |
| 2021/12/06 | 3,555 | 3,590 | 3,525 | 3,560 | 67,100 |
| 2021/12/03 | 3,480 | 3,565 | 3,480 | 3,565 | 55,600 |
| 2021/12/02 | 3,460 | 3,575 | 3,430 | 3,465 | 120,500 |
| 2021/12/01 | 3,400 | 3,525 | 3,320 | 3,515 | 123,800 |
| 2021/11/30 | 3,510 | 3,515 | 3,370 | 3,380 | 84,700 |
| 2021/11/29 | 3,410 | 3,520 | 3,395 | 3,415 | 144,900 |
| 2021/11/26 | 3,665 | 3,665 | 3,475 | 3,535 | 140,600 |
| 2021/11/25 | 3,760 | 3,760 | 3,670 | 3,670 | 77,200 |
| 2021/11/24 | 3,765 | 3,845 | 3,705 | 3,725 | 86,100 |
| 2021/11/22 | 3,780 | 3,790 | 3,720 | 3,750 | 50,600 |
| 2021/11/19 | 3,720 | 3,790 | 3,680 | 3,780 | 86,500 |
| 2021/11/18 | 3,785 | 3,785 | 3,685 | 3,750 | 56,600 |
| 2021/11/17 | 3,795 | 3,810 | 3,700 | 3,780 | 57,000 |
| 2021/11/16 | 3,850 | 3,870 | 3,765 | 3,795 | 70,300 |
| 2021/11/15 | 3,915 | 3,915 | 3,800 | 3,855 | 82,000 |
| 2021/11/12 | 3,840 | 3,930 | 3,825 | 3,875 | 103,800 |
| 2021/11/11 | 3,625 | 3,840 | 3,605 | 3,820 | 222,800 |
| 2021/11/10 | 3,870 | 3,870 | 3,655 | 3,660 | 490,600 |
| 2021/11/09 | 4,180 | 4,220 | 4,120 | 4,150 | 147,400 |
| 2021/11/08 | 4,120 | 4,160 | 4,075 | 4,110 | 82,300 |
| 2021/11/05 | 4,195 | 4,225 | 4,070 | 4,070 | 78,700 |
| 2021/11/04 | 4,055 | 4,235 | 4,030 | 4,200 | 132,500 |
| 2021/11/02 | 4,000 | 4,050 | 3,950 | 3,955 | 81,200 |
| 2021/11/01 | 4,080 | 4,120 | 4,010 | 4,010 | 77,300 |
| 2021/10/29 | 4,025 | 4,055 | 3,965 | 4,040 | 58,300 |
| 2021/10/28 | 3,995 | 4,035 | 3,960 | 4,010 | 56,800 |
| 2021/10/27 | 4,020 | 4,040 | 3,950 | 3,955 | 39,000 |
| 2021/10/26 | 3,910 | 4,020 | 3,895 | 4,015 | 55,400 |
| 2021/10/25 | 3,865 | 3,935 | 3,850 | 3,890 | 34,700 |
| 2021/10/22 | 3,845 | 3,935 | 3,820 | 3,910 | 48,200 |
| 2021/10/21 | 3,875 | 3,960 | 3,840 | 3,865 | 70,400 |
| 2021/10/20 | 4,040 | 4,045 | 3,910 | 3,920 | 62,900 |
| 2021/10/19 | 3,995 | 4,045 | 3,975 | 3,990 | 82,600 |
| 2021/10/18 | 3,890 | 3,945 | 3,840 | 3,945 | 83,200 |
| 2021/10/15 | 3,800 | 3,855 | 3,775 | 3,830 | 94,400 |
| 2021/10/14 | 3,650 | 3,730 | 3,640 | 3,730 | 69,400 |
| 2021/10/13 | 3,640 | 3,680 | 3,580 | 3,650 | 130,600 |
| 2021/10/12 | 3,805 | 3,830 | 3,660 | 3,660 | 136,400 |
| 2021/10/11 | 3,785 | 3,820 | 3,735 | 3,810 | 85,700 |
| 2021/10/08 | 3,920 | 3,955 | 3,795 | 3,815 | 98,000 |
| 2021/10/07 | 3,790 | 3,840 | 3,760 | 3,820 | 123,700 |
| 2021/10/06 | 3,845 | 3,985 | 3,765 | 3,790 | 99,200 |
| 2021/10/05 | 3,800 | 3,870 | 3,705 | 3,825 | 158,700 |
| 2021/10/04 | 4,030 | 4,055 | 3,845 | 3,855 | 84,600 |
| 2021/10/01 | 4,035 | 4,130 | 3,950 | 3,980 | 133,900 |
| 2021/09/30 | 4,215 | 4,225 | 4,030 | 4,090 | 147,500 |
| 2021/09/29 | 4,220 | 4,330 | 4,210 | 4,285 | 93,000 |
| 2021/09/28 | 4,315 | 4,370 | 4,235 | 4,350 | 132,200 |
| 2021/09/27 | 4,200 | 4,250 | 4,180 | 4,210 | 59,300 |
| 2021/09/24 | 4,195 | 4,200 | 4,130 | 4,160 | 67,100 |
| 2021/09/22 | 4,100 | 4,140 | 4,040 | 4,040 | 83,700 |
| 2021/09/21 | 4,125 | 4,190 | 4,085 | 4,135 | 93,500 |
| 2021/09/17 | 4,240 | 4,345 | 4,240 | 4,300 | 70,400 |
| 2021/09/16 | 4,395 | 4,410 | 4,185 | 4,290 | 85,800 |
| 2021/09/15 | 4,380 | 4,390 | 4,295 | 4,375 | 69,000 |
| 2021/09/14 | 4,450 | 4,455 | 4,385 | 4,445 | 75,300 |
| 2021/09/13 | 4,315 | 4,385 | 4,300 | 4,380 | 92,600 |
| 2021/09/10 | 4,205 | 4,375 | 4,205 | 4,375 | 131,500 |
| 2021/09/09 | 4,170 | 4,220 | 4,150 | 4,205 | 76,700 |
| 2021/09/08 | 4,225 | 4,270 | 4,190 | 4,230 | 85,800 |
| 2021/09/07 | 4,260 | 4,320 | 4,145 | 4,155 | 114,800 |
| 2021/09/06 | 4,190 | 4,220 | 4,145 | 4,190 | 103,800 |
| 2021/09/03 | 4,010 | 4,095 | 3,995 | 4,085 | 119,500 |
| 2021/09/02 | 4,095 | 4,115 | 4,015 | 4,080 | 109,300 |
| 2021/09/01 | 4,045 | 4,070 | 3,990 | 4,030 | 74,600 |
| 2021/08/31 | 4,010 | 4,090 | 3,960 | 4,060 | 85,900 |
| 2021/08/30 | 4,025 | 4,070 | 4,005 | 4,050 | 60,900 |
| 2021/08/27 | 3,940 | 4,020 | 3,890 | 3,955 | 66,500 |
| 2021/08/26 | 4,025 | 4,080 | 3,950 | 3,950 | 77,900 |
| 2021/08/25 | 4,055 | 4,155 | 4,000 | 4,025 | 93,800 |
| 2021/08/24 | 4,015 | 4,125 | 3,990 | 4,110 | 120,400 |
| 2021/08/23 | 3,835 | 3,965 | 3,800 | 3,910 | 153,300 |
| 2021/08/20 | 3,950 | 4,045 | 3,705 | 3,745 | 401,700 |
| 2021/08/19 | 4,110 | 4,165 | 3,950 | 3,950 | 190,800 |
| 2021/08/18 | 4,155 | 4,255 | 4,060 | 4,220 | 127,200 |
| 2021/08/17 | 4,400 | 4,400 | 4,180 | 4,180 | 184,900 |
| 2021/08/16 | 4,490 | 4,490 | 4,300 | 4,370 | 172,200 |
| 2021/08/13 | 4,650 | 4,665 | 4,535 | 4,545 | 114,900 |
| 2021/08/12 | 4,735 | 4,750 | 4,635 | 4,700 | 90,500 |
| 2021/08/11 | 4,835 | 4,925 | 4,680 | 4,720 | 174,500 |
| 2021/08/10 | 4,840 | 4,970 | 4,715 | 4,870 | 205,400 |
| 2021/08/06 | 4,805 | 4,935 | 4,705 | 4,740 | 365,400 |
| 2021/08/05 | 4,430 | 4,500 | 4,395 | 4,475 | 74,200 |
| 2021/08/04 | 4,545 | 4,610 | 4,440 | 4,450 | 106,800 |
| 2021/08/03 | 4,470 | 4,515 | 4,430 | 4,505 | 53,100 |
| 2021/08/02 | 4,445 | 4,485 | 4,400 | 4,470 | 64,500 |
| 2021/07/30 | 4,510 | 4,520 | 4,400 | 4,430 | 67,900 |
| 2021/07/29 | 4,440 | 4,510 | 4,380 | 4,510 | 73,500 |
| 2021/07/28 | 4,510 | 4,520 | 4,370 | 4,410 | 96,900 |
| 2021/07/27 | 4,480 | 4,615 | 4,470 | 4,580 | 106,100 |
| 2021/07/26 | 4,380 | 4,465 | 4,360 | 4,435 | 82,300 |
| 2021/07/21 | 4,400 | 4,440 | 4,320 | 4,350 | 111,500 |
| 2021/07/20 | 4,290 | 4,490 | 4,275 | 4,295 | 203,000 |
| 2021/07/19 | 4,600 | 4,615 | 4,355 | 4,355 | 259,800 |
| 2021/07/16 | 4,540 | 4,690 | 4,495 | 4,680 | 196,700 |
| 2021/07/15 | 4,585 | 4,585 | 4,490 | 4,520 | 124,900 |
| 2021/07/14 | 4,570 | 4,640 | 4,430 | 4,620 | 213,800 |
| 2021/07/13 | 4,560 | 4,615 | 4,550 | 4,570 | 93,000 |
| 2021/07/12 | 4,450 | 4,540 | 4,430 | 4,490 | 126,300 |
| 2021/07/09 | 4,270 | 4,445 | 4,260 | 4,415 | 127,800 |
| 2021/07/08 | 4,485 | 4,525 | 4,355 | 4,370 | 99,000 |
| 2021/07/07 | 4,380 | 4,575 | 4,360 | 4,520 | 157,500 |
| 2021/07/06 | 4,375 | 4,450 | 4,290 | 4,415 | 136,800 |
| 2021/07/05 | 4,550 | 4,550 | 4,435 | 4,435 | 77,400 |
| 2021/07/02 | 4,530 | 4,575 | 4,405 | 4,530 | 230,400 |
| 2021/07/01 | 4,710 | 4,710 | 4,485 | 4,525 | 203,900 |
| 2021/06/30 | 4,695 | 4,740 | 4,630 | 4,710 | 104,800 |
| 2021/06/29 | 4,780 | 4,780 | 4,665 | 4,750 | 115,700 |
| 2021/06/28 | 4,830 | 4,915 | 4,760 | 4,800 | 139,000 |
| 2021/06/25 | 4,855 | 4,955 | 4,805 | 4,825 | 151,800 |
| 2021/06/24 | 4,870 | 4,905 | 4,765 | 4,800 | 151,500 |
| 2021/06/23 | 5,040 | 5,110 | 4,850 | 4,920 | 231,600 |
| 2021/06/22 | 4,915 | 5,040 | 4,850 | 4,995 | 339,100 |
| 2021/06/21 | 4,590 | 4,930 | 4,575 | 4,775 | 445,000 |
| 2021/06/18 | 5,080 | 5,180 | 4,740 | 4,755 | 467,100 |
| 2021/06/17 | 5,070 | 5,270 | 5,010 | 5,160 | 496,700 |
| 2021/06/16 | 4,760 | 4,915 | 4,710 | 4,910 | 309,000 |
| 2021/06/15 | 4,750 | 4,875 | 4,610 | 4,775 | 523,400 |
| 2021/06/14 | 4,570 | 4,935 | 4,505 | 4,885 | 672,200 |
| 2021/06/11 | 4,295 | 4,540 | 4,290 | 4,450 | 503,000 |
| 2021/06/10 | 4,180 | 4,270 | 4,015 | 4,205 | 398,100 |
| 2021/06/09 | 4,080 | 4,105 | 3,935 | 3,950 | 129,600 |
| 2021/06/08 | 4,185 | 4,195 | 4,050 | 4,115 | 84,900 |
| 2021/06/07 | 4,295 | 4,315 | 4,180 | 4,185 | 124,600 |
| 2021/06/04 | 4,055 | 4,265 | 4,025 | 4,220 | 177,500 |
| 2021/06/03 | 4,000 | 4,065 | 3,905 | 4,040 | 135,000 |
| 2021/06/02 | 4,035 | 4,135 | 3,960 | 3,975 | 260,100 |
| 2021/06/01 | 3,770 | 3,960 | 3,760 | 3,945 | 169,600 |
| 2021/05/31 | 3,635 | 3,795 | 3,610 | 3,740 | 189,100 |
| 2021/05/28 | 3,570 | 3,595 | 3,505 | 3,595 | 91,600 |
| 2021/05/27 | 3,490 | 3,565 | 3,485 | 3,485 | 72,900 |
| 2021/05/26 | 3,420 | 3,495 | 3,410 | 3,490 | 56,700 |
| 2021/05/25 | 3,505 | 3,520 | 3,415 | 3,415 | 52,900 |
| 2021/05/24 | 3,460 | 3,535 | 3,460 | 3,465 | 36,800 |
| 2021/05/21 | 3,460 | 3,520 | 3,420 | 3,490 | 47,200 |
| 2021/05/20 | 3,455 | 3,500 | 3,405 | 3,450 | 56,700 |
| 2021/05/19 | 3,465 | 3,535 | 3,415 | 3,420 | 64,200 |
| 2021/05/18 | 3,380 | 3,545 | 3,330 | 3,535 | 106,300 |
| 2021/05/17 | 3,460 | 3,475 | 3,290 | 3,380 | 92,100 |
| 2021/05/14 | 3,515 | 3,565 | 3,390 | 3,390 | 98,900 |
| 2021/05/13 | 3,450 | 3,565 | 3,410 | 3,480 | 146,600 |
| 2021/05/12 | 3,505 | 3,515 | 3,390 | 3,395 | 82,800 |
| 2021/05/11 | 3,585 | 3,625 | 3,495 | 3,500 | 68,200 |
| 2021/05/10 | 3,630 | 3,740 | 3,580 | 3,610 | 71,800 |
| 2021/05/07 | 3,545 | 3,625 | 3,505 | 3,575 | 62,400 |
| 2021/05/06 | 3,455 | 3,555 | 3,420 | 3,530 | 71,100 |
| 2021/04/30 | 3,445 | 3,515 | 3,415 | 3,420 | 47,700 |
| 2021/04/28 | 3,410 | 3,475 | 3,410 | 3,420 | 55,400 |
| 2021/04/27 | 3,490 | 3,510 | 3,410 | 3,410 | 57,300 |
| 2021/04/26 | 3,460 | 3,505 | 3,420 | 3,420 | 46,300 |
| 2021/04/23 | 3,450 | 3,450 | 3,375 | 3,390 | 55,200 |
| 2021/04/22 | 3,450 | 3,560 | 3,450 | 3,465 | 81,800 |
| 2021/04/21 | 3,465 | 3,480 | 3,375 | 3,380 | 71,700 |
| 2021/04/20 | 3,555 | 3,600 | 3,500 | 3,545 | 85,000 |
| 2021/04/19 | 3,510 | 3,660 | 3,510 | 3,585 | 117,900 |
| 2021/04/16 | 3,450 | 3,615 | 3,445 | 3,505 | 219,100 |
| 2021/04/15 | 3,295 | 3,380 | 3,295 | 3,360 | 34,700 |
| 2021/04/14 | 3,280 | 3,280 | 3,225 | 3,280 | 25,100 |
| 2021/04/13 | 3,235 | 3,330 | 3,225 | 3,275 | 28,100 |
| 2021/04/12 | 3,275 | 3,320 | 3,225 | 3,250 | 42,100 |
| 2021/04/09 | 3,335 | 3,335 | 3,270 | 3,275 | 27,400 |
| 2021/04/08 | 3,375 | 3,410 | 3,260 | 3,300 | 64,200 |
| 2021/04/07 | 3,365 | 3,430 | 3,365 | 3,405 | 36,200 |
| 2021/04/06 | 3,500 | 3,500 | 3,345 | 3,380 | 79,900 |
| 2021/04/05 | 3,480 | 3,560 | 3,450 | 3,520 | 101,300 |
| 2021/04/02 | 3,390 | 3,450 | 3,320 | 3,435 | 87,300 |
| 2021/04/01 | 3,280 | 3,420 | 3,280 | 3,360 | 89,300 |
| 2021/03/31 | 3,290 | 3,310 | 3,235 | 3,250 | 52,500 |
| 2021/03/30 | 3,165 | 3,290 | 3,165 | 3,285 | 43,200 |
| 2021/03/29 | 3,330 | 3,380 | 3,185 | 3,235 | 60,000 |
| 2021/03/26 | 3,250 | 3,310 | 3,240 | 3,290 | 36,200 |
| 2021/03/25 | 3,130 | 3,210 | 3,105 | 3,185 | 44,400 |
| 2021/03/24 | 3,215 | 3,215 | 3,100 | 3,130 | 94,500 |
| 2021/03/23 | 3,390 | 3,405 | 3,295 | 3,295 | 50,000 |
| 2021/03/22 | 3,380 | 3,415 | 3,310 | 3,355 | 50,400 |
| 2021/03/19 | 3,275 | 3,385 | 3,255 | 3,355 | 60,800 |
| 2021/03/18 | 3,330 | 3,395 | 3,305 | 3,370 | 71,100 |
| 2021/03/17 | 3,325 | 3,350 | 3,270 | 3,275 | 42,800 |
| 2021/03/16 | 3,335 | 3,395 | 3,220 | 3,310 | 109,000 |
| 2021/03/15 | 3,340 | 3,440 | 3,290 | 3,335 | 70,000 |
| 2021/03/12 | 3,330 | 3,375 | 3,285 | 3,340 | 69,300 |
| 2021/03/11 | 3,390 | 3,395 | 3,295 | 3,330 | 60,200 |
| 2021/03/10 | 3,470 | 3,490 | 3,380 | 3,390 | 53,300 |
| 2021/03/09 | 3,360 | 3,455 | 3,285 | 3,440 | 64,200 |
| 2021/03/08 | 3,430 | 3,450 | 3,280 | 3,320 | 59,600 |
| 2021/03/05 | 3,440 | 3,440 | 3,265 | 3,365 | 82,500 |
| 2021/03/04 | 3,430 | 3,575 | 3,420 | 3,475 | 113,600 |
| 2021/03/03 | 3,300 | 3,470 | 3,260 | 3,460 | 133,200 |
| 2021/03/02 | 3,360 | 3,415 | 3,210 | 3,260 | 97,600 |
| 2021/03/01 | 3,180 | 3,340 | 3,160 | 3,315 | 130,100 |
| 2021/02/26 | 3,140 | 3,150 | 3,050 | 3,075 | 68,300 |
| 2021/02/25 | 3,140 | 3,275 | 3,125 | 3,200 | 166,600 |
| 2021/02/24 | 3,150 | 3,150 | 3,055 | 3,070 | 46,700 |
| 2021/02/22 | 3,085 | 3,220 | 3,070 | 3,160 | 83,500 |
| 2021/02/19 | 2,985 | 3,085 | 2,985 | 3,015 | 36,900 |
| 2021/02/18 | 3,120 | 3,120 | 3,000 | 3,010 | 54,000 |
| 2021/02/17 | 3,045 | 3,150 | 3,020 | 3,150 | 48,100 |
| 2021/02/16 | 3,190 | 3,190 | 3,040 | 3,080 | 60,500 |
| 2021/02/15 | 3,270 | 3,315 | 3,160 | 3,170 | 67,300 |
| 2021/02/12 | 3,175 | 3,270 | 3,150 | 3,235 | 84,900 |
| 2021/02/10 | 3,100 | 3,180 | 3,050 | 3,105 | 62,100 |
| 2021/02/09 | 2,968 | 3,160 | 2,854 | 3,140 | 187,100 |
| 2021/02/08 | 2,998 | 3,030 | 2,936 | 2,969 | 80,600 |
| 2021/02/05 | 2,912 | 2,970 | 2,895 | 2,961 | 60,000 |
| 2021/02/04 | 2,918 | 2,918 | 2,869 | 2,898 | 35,000 |
| 2021/02/03 | 2,906 | 2,928 | 2,851 | 2,895 | 49,000 |
| 2021/02/02 | 2,786 | 2,880 | 2,770 | 2,880 | 48,500 |
| 2021/02/01 | 2,657 | 2,793 | 2,629 | 2,786 | 61,000 |
| 2021/01/29 | 2,819 | 2,846 | 2,680 | 2,681 | 73,500 |
| 2021/01/28 | 2,709 | 2,851 | 2,700 | 2,820 | 130,300 |
| 2021/01/27 | 2,902 | 2,937 | 2,766 | 2,800 | 87,900 |
| 2021/01/26 | 2,925 | 2,927 | 2,836 | 2,870 | 63,400 |
| 2021/01/25 | 2,900 | 2,979 | 2,895 | 2,925 | 59,700 |
| 2021/01/22 | 2,910 | 2,946 | 2,877 | 2,878 | 43,700 |
| 2021/01/21 | 2,917 | 2,939 | 2,852 | 2,902 | 63,600 |
| 2021/01/20 | 2,932 | 2,972 | 2,883 | 2,917 | 44,800 |
| 2021/01/19 | 2,830 | 2,924 | 2,830 | 2,882 | 68,400 |
| 2021/01/18 | 2,820 | 2,823 | 2,755 | 2,796 | 70,100 |
| 2021/01/15 | 2,868 | 2,930 | 2,820 | 2,858 | 90,600 |
| 2021/01/14 | 2,984 | 3,000 | 2,809 | 2,848 | 143,400 |
| 2021/01/13 | 2,879 | 2,948 | 2,802 | 2,890 | 119,800 |
| 2021/01/12 | 2,677 | 2,852 | 2,662 | 2,840 | 163,600 |
| 2021/01/08 | 2,529 | 2,629 | 2,513 | 2,629 | 73,100 |
| 2021/01/07 | 2,560 | 2,586 | 2,504 | 2,508 | 60,100 |
| 2021/01/06 | 2,533 | 2,565 | 2,495 | 2,518 | 41,800 |
| 2021/01/05 | 2,490 | 2,577 | 2,468 | 2,520 | 63,400 |
| 2021/01/04 | 2,631 | 2,631 | 2,462 | 2,528 | 58,000 |