日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,350 1,350 1,340 1,340 81,000
1989/12/28 1,340 1,350 1,330 1,350 136,000
1989/12/27 1,320 1,340 1,320 1,330 34,000
1989/12/26 1,340 1,350 1,310 1,310 83,000
1989/12/25 1,330 1,330 1,320 1,320 198,000
1989/12/22 1,310 1,340 1,300 1,320 160,000
1989/12/21 1,300 1,300 1,290 1,290 70,000
1989/12/20 1,290 1,300 1,290 1,290 59,000
1989/12/19 1,300 1,310 1,290 1,290 68,000
1989/12/18 1,310 1,330 1,300 1,310 59,000
1989/12/15 1,330 1,350 1,320 1,330 97,000
1989/12/14 1,340 1,350 1,330 1,330 129,000
1989/12/13 1,300 1,340 1,290 1,340 86,000
1989/12/12 1,310 1,330 1,290 1,290 93,000
1989/12/11 1,310 1,320 1,300 1,300 138,000
1989/12/08 1,310 1,320 1,310 1,320 126,000
1989/12/07 1,300 1,320 1,290 1,310 95,000
1989/12/06 1,290 1,310 1,280 1,300 84,000
1989/12/05 1,300 1,300 1,290 1,290 90,000
1989/12/04 1,300 1,320 1,290 1,290 43,000
1989/12/01 1,320 1,320 1,290 1,290 67,000
1989/11/30 1,280 1,300 1,280 1,300 76,000
1989/11/29 1,290 1,290 1,260 1,270 143,000
1989/11/28 1,290 1,290 1,270 1,280 125,000
1989/11/27 1,290 1,310 1,280 1,290 67,000
1989/11/24 1,330 1,330 1,290 1,290 60,000
1989/11/22 1,340 1,340 1,300 1,310 81,000
1989/11/21 1,290 1,320 1,290 1,300 98,000
1989/11/20 1,290 1,290 1,280 1,280 38,000
1989/11/17 1,290 1,300 1,290 1,290 67,000
1989/11/16 1,320 1,320 1,280 1,290 148,000
1989/11/15 1,310 1,310 1,300 1,300 59,000
1989/11/14 1,320 1,340 1,300 1,300 95,000
1989/11/13 1,360 1,360 1,320 1,320 81,000
1989/11/10 1,340 1,350 1,330 1,340 72,000
1989/11/09 1,340 1,370 1,330 1,330 218,000
1989/11/08 1,300 1,340 1,300 1,320 113,000
1989/11/07 1,310 1,320 1,300 1,300 34,000
1989/11/06 1,310 1,320 1,300 1,320 68,000
1989/11/02 1,320 1,320 1,300 1,320 65,000
1989/11/01 1,310 1,310 1,280 1,300 174,000
1989/10/31 1,300 1,310 1,280 1,290 279,000
1989/10/30 1,350 1,350 1,280 1,280 181,000
1989/10/27 1,300 1,330 1,270 1,330 404,000
1989/10/26 1,360 1,360 1,320 1,330 231,000
1989/10/25 1,410 1,410 1,350 1,360 161,000
1989/10/24 1,440 1,450 1,410 1,410 204,000
1989/10/23 1,470 1,480 1,430 1,430 291,000
1989/10/20 1,480 1,510 1,450 1,450 3,208,000
1989/10/19 1,400 1,460 1,390 1,440 2,674,000
1989/10/18 1,360 1,400 1,350 1,400 563,000
1989/10/17 1,380 1,390 1,350 1,350 211,000
1989/10/16 1,360 1,380 1,330 1,360 553,000
1989/10/13 1,350 1,410 1,350 1,400 999,000
1989/10/12 1,370 1,380 1,300 1,330 269,000
1989/10/11 1,420 1,420 1,330 1,360 881,000
1989/10/09 1,360 1,410 1,350 1,400 1,263,000
1989/10/06 1,360 1,380 1,330 1,360 541,000
1989/10/05 1,380 1,400 1,350 1,380 2,283,000
1989/10/04 1,320 1,360 1,300 1,340 1,880,000
1989/10/03 1,310 1,360 1,300 1,300 2,288,000
1989/10/02 1,250 1,290 1,240 1,290 659,000
1989/09/29 1,220 1,240 1,200 1,240 124,000
1989/09/28 1,210 1,220 1,200 1,200 77,000
1989/09/27 1,240 1,240 1,200 1,200 194,000
1989/09/26 1,240 1,240 1,200 1,210 135,000
1989/09/25 1,170 1,200 1,160 1,200 144,000
1989/09/22 1,160 1,170 1,150 1,160 119,000
1989/09/21 1,170 1,170 1,150 1,170 52,000
1989/09/20 1,180 1,190 1,170 1,170 39,000
1989/09/19 1,190 1,190 1,180 1,190 55,000
1989/09/18 1,200 1,200 1,190 1,190 83,000
1989/09/14 1,210 1,210 1,180 1,210 83,000
1989/09/13 1,240 1,240 1,200 1,220 195,000
1989/09/12 1,190 1,230 1,190 1,220 182,000
1989/09/11 1,230 1,240 1,180 1,200 180,000
1989/09/08 1,240 1,250 1,200 1,230 394,000
1989/09/07 1,240 1,290 1,230 1,230 1,155,000
1989/09/06 1,190 1,270 1,190 1,250 1,108,000
1989/09/05 1,170 1,180 1,150 1,180 108,000
1989/09/04 1,140 1,180 1,140 1,170 43,000
1989/09/01 1,150 1,160 1,120 1,120 63,000
1989/08/31 1,170 1,180 1,150 1,170 91,000
1989/08/30 1,160 1,180 1,160 1,170 99,000
1989/08/29 1,160 1,180 1,160 1,180 47,000
1989/08/28 1,180 1,180 1,150 1,150 64,000
1989/08/25 1,190 1,190 1,180 1,180 38,000
1989/08/24 1,180 1,190 1,170 1,180 92,000
1989/08/23 1,190 1,190 1,170 1,170 33,000
1989/08/22 1,180 1,190 1,170 1,190 119,000
1989/08/21 1,160 1,190 1,160 1,190 102,000
1989/08/18 1,170 1,170 1,160 1,170 33,000
1989/08/17 1,160 1,170 1,160 1,160 34,000
1989/08/16 1,160 1,170 1,150 1,150 23,000
1989/08/15 1,170 1,170 1,170 1,170 19,000
1989/08/14 1,170 1,170 1,150 1,150 21,000
1989/08/11 1,180 1,180 1,160 1,170 69,000
1989/08/10 1,160 1,180 1,150 1,180 50,000
1989/08/09 1,180 1,180 1,150 1,150 23,000
1989/08/08 1,180 1,190 1,170 1,180 48,000
1989/08/07 1,130 1,170 1,120 1,170 145,000
1989/08/04 1,130 1,130 1,120 1,120 56,000
1989/08/03 1,130 1,130 1,120 1,120 63,000
1989/08/02 1,150 1,150 1,120 1,120 97,000
1989/08/01 1,150 1,190 1,140 1,150 33,000
1989/07/31 1,140 1,170 1,130 1,170 52,000
1989/07/27 1,130 1,150 1,130 1,130 39,000
1989/07/26 1,150 1,150 1,130 1,130 62,000
1989/07/25 1,150 1,150 1,150 1,150 38,000
1989/07/24 1,150 1,160 1,150 1,150 19,000
1989/07/21 1,140 1,150 1,140 1,140 23,000
1989/07/20 1,150 1,170 1,130 1,130 69,000
1989/07/19 1,120 1,150 1,120 1,130 49,000
1989/07/18 1,170 1,180 1,160 1,160 34,000
1989/07/17 1,180 1,180 1,170 1,180 32,000
1989/07/14 1,180 1,180 1,170 1,180 19,000
1989/07/13 1,180 1,190 1,160 1,170 51,000
1989/07/12 1,180 1,200 1,180 1,200 16,000
1989/07/11 1,180 1,190 1,180 1,180 46,000
1989/07/10 1,220 1,230 1,200 1,200 92,000
1989/07/07 1,210 1,230 1,200 1,210 74,000
1989/07/06 1,230 1,230 1,200 1,230 208,000
1989/07/05 1,260 1,270 1,230 1,230 324,000
1989/07/04 1,240 1,250 1,220 1,250 713,000
1989/07/03 1,120 1,220 1,120 1,220 49,000
1989/06/30 1,130 1,140 1,120 1,120 61,000
1989/06/29 1,160 1,160 1,130 1,150 36,000
1989/06/28 1,130 1,140 1,110 1,130 69,000
1989/06/27 1,150 1,170 1,150 1,150 66,000
1989/06/26 1,200 1,200 1,160 1,160 68,000
1989/06/23 1,200 1,210 1,180 1,190 63,000
1989/06/22 1,230 1,240 1,210 1,220 159,000
1989/06/21 1,220 1,230 1,210 1,230 144,000
1989/06/20 1,220 1,240 1,210 1,210 223,000
1989/06/19 1,190 1,220 1,180 1,220 181,000
1989/06/16 1,190 1,200 1,170 1,190 155,000
1989/06/15 1,210 1,220 1,190 1,190 290,000
1989/06/14 1,240 1,240 1,220 1,220 345,000
1989/06/13 1,240 1,280 1,200 1,230 2,027,000
1989/06/12 1,190 1,200 1,180 1,200 202,000
1989/06/09 1,200 1,200 1,180 1,200 174,000
1989/06/08 1,200 1,220 1,190 1,200 178,000
1989/06/07 1,210 1,230 1,190 1,200 917,000
1989/06/06 1,180 1,200 1,160 1,190 646,000
1989/06/05 1,150 1,180 1,150 1,160 790,000
1989/06/02 1,140 1,140 1,130 1,140 176,000
1989/06/01 1,120 1,150 1,100 1,100 484,000
1989/05/31 1,110 1,120 1,090 1,110 39,000
1989/05/30 1,120 1,130 1,110 1,110 63,000
1989/05/29 1,090 1,100 1,090 1,100 25,000
1989/05/26 1,130 1,130 1,110 1,110 44,000
1989/05/25 1,130 1,140 1,120 1,120 53,000
1989/05/24 1,140 1,140 1,120 1,130 183,000
1989/05/23 1,150 1,150 1,100 1,100 240,000
1989/05/22 1,140 1,150 1,130 1,140 149,000
1989/05/19 1,120 1,140 1,110 1,130 66,000
1989/05/18 1,130 1,150 1,110 1,110 213,000
1989/05/17 1,100 1,130 1,100 1,120 315,000
1989/05/16 1,080 1,100 1,070 1,100 147,000
1989/05/15 1,080 1,080 1,070 1,070 53,000
1989/05/12 1,090 1,090 1,060 1,070 83,000
1989/05/11 1,080 1,100 1,080 1,090 116,000
1989/05/10 1,080 1,090 1,070 1,080 262,000
1989/05/09 1,070 1,080 1,060 1,060 80,000
1989/05/08 1,080 1,080 1,060 1,060 70,000
1989/05/02 1,030 1,080 1,030 1,080 115,000
1989/05/01 1,040 1,040 1,020 1,020 87,000
1989/04/28 1,040 1,040 1,020 1,020 105,000
1989/04/27 1,030 1,040 1,020 1,020 31,000
1989/04/26 1,040 1,040 1,030 1,030 31,000
1989/04/25 1,040 1,050 1,030 1,040 84,000
1989/04/24 1,060 1,060 1,040 1,040 40,000
1989/04/21 1,050 1,060 1,030 1,060 79,000
1989/04/20 1,050 1,050 1,010 1,050 208,000
1989/04/19 1,040 1,040 1,030 1,030 27,000
1989/04/18 1,060 1,060 1,010 1,040 51,000
1989/04/17 1,040 1,050 1,030 1,050 95,000
1989/04/14 1,060 1,060 1,050 1,050 22,000
1989/04/13 1,080 1,080 1,020 1,060 98,000
1989/04/12 1,050 1,090 1,050 1,050 77,000
1989/04/11 1,000 1,050 990 1,050 71,000
1989/04/10 1,010 1,010 1,000 1,010 58,000
1989/04/07 1,000 1,020 999 1,000 109,000
1989/04/06 990 1,000 990 999 40,000
1989/04/05 990 990 980 980 30,000
1989/04/04 981 990 970 980 69,000
1989/04/03 960 989 950 989 97,000
1989/03/31 974 985 970 980 28,000
1989/03/30 980 984 970 984 37,000
1989/03/29 990 990 987 987 17,000
1989/03/28 920 950 920 950 22,000
1989/03/27 940 940 915 930 64,000
1989/03/24 940 940 931 937 44,000
1989/03/23 935 949 931 949 52,000
1989/03/22 955 963 950 950 255,000
1989/03/20 952 960 952 960 17,000
1989/03/17 1,000 1,000 970 972 114,000
1989/03/16 980 1,000 980 980 126,000
1989/03/15 991 1,000 980 1,000 42,000
1989/03/14 991 1,000 991 1,000 28,000
1989/03/13 986 1,000 980 991 21,000
1989/03/10 999 1,000 990 991 34,000
1989/03/09 1,000 1,010 1,000 1,000 16,000
1989/03/08 1,020 1,020 1,000 1,000 118,000
1989/03/07 1,000 1,030 1,000 1,020 77,000
1989/03/06 1,020 1,020 1,020 1,020 29,000
1989/03/03 1,020 1,020 1,000 1,020 42,000
1989/03/02 1,000 1,030 999 1,000 70,000
1989/03/01 1,000 1,020 999 999 52,000
1989/02/28 1,010 1,020 1,010 1,020 19,000
1989/02/27 1,000 1,030 1,000 1,020 16,000
1989/02/23 1,000 1,040 996 1,040 92,000
1989/02/22 990 1,000 990 995 50,000
1989/02/21 990 997 985 990 38,000
1989/02/20 990 1,000 990 990 75,000
1989/02/17 1,010 1,010 1,000 1,000 72,000
1989/02/16 1,030 1,040 1,010 1,010 50,000
1989/02/15 1,060 1,070 1,030 1,040 78,000
1989/02/14 1,070 1,080 1,060 1,060 73,000
1989/02/13 1,090 1,090 1,060 1,060 46,000
1989/02/10 1,100 1,110 1,080 1,090 44,000
1989/02/09 1,100 1,120 1,100 1,110 130,000
1989/02/08 1,090 1,100 1,080 1,090 126,000
1989/02/07 1,090 1,100 1,080 1,090 77,000
1989/02/06 1,100 1,120 1,080 1,080 112,000
1989/02/03 1,100 1,120 1,080 1,100 48,000
1989/02/02 1,100 1,130 1,080 1,120 81,000
1989/02/01 1,120 1,130 1,080 1,120 153,000
1989/01/31 1,120 1,130 1,110 1,120 115,000
1989/01/30 1,130 1,130 1,100 1,130 130,000
1989/01/28 1,090 1,120 1,080 1,110 228,000
1989/01/27 1,040 1,070 1,030 1,070 399,000
1989/01/26 1,050 1,060 1,030 1,040 39,000
1989/01/25 1,070 1,070 1,050 1,060 120,000
1989/01/24 1,060 1,080 1,050 1,070 68,000
1989/01/23 1,060 1,070 1,060 1,060 40,000
1989/01/20 1,070 1,090 1,070 1,070 84,000
1989/01/19 1,090 1,100 1,070 1,080 101,000
1989/01/18 1,080 1,080 1,060 1,070 239,000
1989/01/17 1,060 1,070 1,030 1,060 173,000
1989/01/13 1,050 1,060 1,010 1,030 290,000
1989/01/12 1,030 1,030 1,010 1,030 75,000
1989/01/11 1,010 1,030 1,000 1,000 178,000
1989/01/10 995 1,000 990 995 126,000
1989/01/09 992 999 990 992 44,000
1989/01/06 992 1,000 990 992 40,000
1989/01/05 996 1,030 996 1,000 54,000
1989/01/04 990 1,000 990 995 24,000

このページの先頭へ