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 |
---|---|---|---|---|---|
1992/12/30 | 470 | 471 | 465 | 465 | 61,000 |
1992/12/29 | 470 | 471 | 465 | 470 | 33,000 |
1992/12/28 | 489 | 489 | 473 | 473 | 18,000 |
1992/12/25 | 490 | 490 | 483 | 483 | 35,000 |
1992/12/24 | 485 | 490 | 480 | 485 | 11,000 |
1992/12/22 | 480 | 485 | 476 | 480 | 27,000 |
1992/12/21 | 489 | 489 | 480 | 480 | 13,000 |
1992/12/18 | 480 | 485 | 480 | 482 | 46,000 |
1992/12/17 | 475 | 480 | 475 | 480 | 17,000 |
1992/12/16 | 484 | 485 | 475 | 475 | 32,000 |
1992/12/15 | 477 | 485 | 477 | 485 | 29,000 |
1992/12/14 | 481 | 481 | 467 | 467 | 16,000 |
1992/12/11 | 482 | 490 | 480 | 481 | 24,000 |
1992/12/10 | 479 | 490 | 475 | 480 | 63,000 |
1992/12/09 | 469 | 480 | 469 | 479 | 50,000 |
1992/12/08 | 468 | 468 | 460 | 464 | 36,000 |
1992/12/07 | 461 | 463 | 461 | 463 | 4,000 |
1992/12/04 | 470 | 470 | 455 | 456 | 16,000 |
1992/12/03 | 476 | 480 | 471 | 471 | 28,000 |
1992/12/02 | 477 | 480 | 475 | 475 | 14,000 |
1992/12/01 | 483 | 483 | 477 | 477 | 80,000 |
1992/11/30 | 465 | 475 | 465 | 475 | 36,000 |
1992/11/27 | 455 | 455 | 450 | 453 | 67,000 |
1992/11/26 | 455 | 471 | 451 | 468 | 88,000 |
1992/11/25 | 454 | 454 | 447 | 450 | 30,000 |
1992/11/24 | 451 | 457 | 451 | 455 | 20,000 |
1992/11/20 | 436 | 436 | 420 | 430 | 57,000 |
1992/11/19 | 445 | 449 | 435 | 436 | 46,000 |
1992/11/18 | 430 | 436 | 425 | 435 | 25,000 |
1992/11/17 | 415 | 430 | 415 | 430 | 26,000 |
1992/11/16 | 425 | 425 | 425 | 425 | 12,000 |
1992/11/13 | 418 | 420 | 415 | 415 | 67,000 |
1992/11/12 | 426 | 430 | 414 | 415 | 62,000 |
1992/11/11 | 430 | 430 | 425 | 426 | 46,000 |
1992/11/10 | 423 | 430 | 422 | 425 | 45,000 |
1992/11/09 | 432 | 432 | 421 | 422 | 55,000 |
1992/11/06 | 454 | 454 | 448 | 453 | 64,000 |
1992/11/05 | 457 | 457 | 450 | 450 | 11,000 |
1992/11/04 | 455 | 458 | 450 | 457 | 15,000 |
1992/11/02 | 458 | 458 | 450 | 450 | 12,000 |
1992/10/30 | 455 | 463 | 455 | 458 | 146,000 |
1992/10/29 | 461 | 461 | 450 | 456 | 24,000 |
1992/10/28 | 470 | 470 | 461 | 461 | 34,000 |
1992/10/27 | 479 | 480 | 470 | 470 | 28,000 |
1992/10/26 | 478 | 480 | 475 | 480 | 35,000 |
1992/10/23 | 475 | 480 | 475 | 479 | 35,000 |
1992/10/22 | 466 | 466 | 461 | 461 | 15,000 |
1992/10/21 | 470 | 470 | 461 | 461 | 25,000 |
1992/10/20 | 480 | 482 | 475 | 475 | 30,000 |
1992/10/19 | 482 | 486 | 481 | 481 | 18,000 |
1992/10/16 | 481 | 485 | 481 | 481 | 84,000 |
1992/10/15 | 475 | 480 | 474 | 479 | 53,000 |
1992/10/14 | 475 | 480 | 465 | 475 | 33,000 |
1992/10/13 | 476 | 480 | 475 | 475 | 46,000 |
1992/10/09 | 471 | 485 | 471 | 485 | 26,000 |
1992/10/08 | 471 | 475 | 470 | 470 | 46,000 |
1992/10/07 | 460 | 461 | 455 | 461 | 13,000 |
1992/10/06 | 472 | 472 | 455 | 455 | 40,000 |
1992/10/05 | 475 | 475 | 474 | 474 | 12,000 |
1992/10/02 | 472 | 479 | 472 | 479 | 19,000 |
1992/10/01 | 480 | 484 | 475 | 477 | 29,000 |
1992/09/30 | 494 | 495 | 480 | 480 | 18,000 |
1992/09/29 | 501 | 501 | 489 | 489 | 7,000 |
1992/09/28 | 497 | 518 | 496 | 496 | 41,000 |
1992/09/25 | 515 | 515 | 491 | 496 | 15,000 |
1992/09/24 | 500 | 515 | 499 | 505 | 76,000 |
1992/09/22 | 500 | 501 | 499 | 500 | 13,000 |
1992/09/21 | 498 | 502 | 490 | 492 | 27,000 |
1992/09/18 | 500 | 500 | 495 | 496 | 57,000 |
1992/09/17 | 503 | 503 | 495 | 495 | 20,000 |
1992/09/16 | 510 | 510 | 499 | 501 | 35,000 |
1992/09/14 | 506 | 508 | 506 | 508 | 29,000 |
1992/09/11 | 530 | 530 | 511 | 511 | 58,000 |
1992/09/10 | 505 | 521 | 500 | 520 | 101,000 |
1992/09/09 | 521 | 521 | 493 | 505 | 41,000 |
1992/09/08 | 525 | 525 | 510 | 511 | 28,000 |
1992/09/07 | 520 | 530 | 510 | 520 | 80,000 |
1992/09/04 | 523 | 523 | 510 | 510 | 129,000 |
1992/09/03 | 500 | 500 | 468 | 483 | 175,000 |
1992/09/02 | 510 | 510 | 501 | 510 | 70,000 |
1992/09/01 | 510 | 522 | 510 | 511 | 35,000 |
1992/08/31 | 526 | 551 | 526 | 551 | 53,000 |
1992/08/28 | 510 | 540 | 505 | 536 | 115,000 |
1992/08/27 | 475 | 519 | 475 | 510 | 50,000 |
1992/08/26 | 480 | 488 | 475 | 475 | 32,000 |
1992/08/25 | 480 | 500 | 480 | 500 | 60,000 |
1992/08/24 | 475 | 500 | 469 | 491 | 129,000 |
1992/08/21 | 445 | 475 | 444 | 475 | 126,000 |
1992/08/20 | 399 | 440 | 395 | 433 | 121,000 |
1992/08/19 | 408 | 408 | 390 | 400 | 67,000 |
1992/08/18 | 410 | 410 | 400 | 408 | 30,000 |
1992/08/17 | 422 | 425 | 410 | 410 | 87,000 |
1992/08/14 | 401 | 430 | 401 | 423 | 112,000 |
1992/08/13 | 390 | 414 | 390 | 414 | 82,000 |
1992/08/12 | 400 | 405 | 395 | 395 | 99,000 |
1992/08/11 | 425 | 430 | 415 | 420 | 40,000 |
1992/08/10 | 452 | 452 | 421 | 430 | 81,000 |
1992/08/07 | 495 | 495 | 450 | 450 | 66,000 |
1992/08/06 | 521 | 521 | 495 | 495 | 31,000 |
1992/08/05 | 520 | 520 | 519 | 519 | 9,000 |
1992/08/04 | 525 | 527 | 515 | 515 | 23,000 |
1992/08/03 | 525 | 535 | 516 | 525 | 18,000 |
1992/07/31 | 517 | 525 | 507 | 515 | 40,000 |
1992/07/30 | 501 | 515 | 499 | 507 | 52,000 |
1992/07/29 | 520 | 523 | 491 | 491 | 80,000 |
1992/07/28 | 521 | 525 | 521 | 523 | 19,000 |
1992/07/27 | 552 | 557 | 520 | 520 | 68,000 |
1992/07/24 | 540 | 540 | 516 | 517 | 50,000 |
1992/07/23 | 500 | 530 | 500 | 530 | 93,000 |
1992/07/22 | 545 | 545 | 500 | 511 | 80,000 |
1992/07/21 | 540 | 560 | 540 | 545 | 116,000 |
1992/07/20 | 570 | 570 | 550 | 550 | 70,000 |
1992/07/17 | 592 | 595 | 580 | 580 | 68,000 |
1992/07/16 | 623 | 623 | 591 | 595 | 116,000 |
1992/07/15 | 575 | 620 | 575 | 618 | 223,000 |
1992/07/14 | 590 | 590 | 573 | 573 | 183,000 |
1992/07/13 | 610 | 610 | 584 | 590 | 65,000 |
1992/07/10 | 580 | 610 | 577 | 600 | 134,000 |
1992/07/09 | 600 | 610 | 580 | 580 | 63,000 |
1992/07/08 | 580 | 580 | 571 | 580 | 114,000 |
1992/07/07 | 600 | 601 | 580 | 580 | 62,000 |
1992/07/06 | 623 | 623 | 600 | 600 | 88,000 |
1992/07/03 | 640 | 647 | 620 | 625 | 413,000 |
1992/07/02 | 625 | 641 | 618 | 634 | 626,000 |
1992/07/01 | 540 | 634 | 540 | 634 | 395,000 |
1992/06/30 | 535 | 545 | 535 | 535 | 29,000 |
1992/06/29 | 532 | 532 | 520 | 525 | 47,000 |
1992/06/26 | 544 | 544 | 522 | 522 | 62,000 |
1992/06/25 | 525 | 550 | 520 | 550 | 112,000 |
1992/06/24 | 522 | 525 | 522 | 522 | 31,000 |
1992/06/23 | 522 | 525 | 522 | 525 | 32,000 |
1992/06/22 | 535 | 540 | 525 | 525 | 48,000 |
1992/06/19 | 535 | 548 | 535 | 545 | 53,000 |
1992/06/18 | 522 | 531 | 521 | 530 | 60,000 |
1992/06/17 | 570 | 570 | 521 | 525 | 41,000 |
1992/06/16 | 575 | 583 | 570 | 575 | 26,000 |
1992/06/15 | 579 | 579 | 575 | 575 | 29,000 |
1992/06/12 | 596 | 596 | 585 | 589 | 59,000 |
1992/06/11 | 585 | 600 | 585 | 596 | 33,000 |
1992/06/10 | 594 | 595 | 590 | 595 | 30,000 |
1992/06/09 | 584 | 590 | 584 | 590 | 15,000 |
1992/06/08 | 580 | 590 | 580 | 584 | 36,000 |
1992/06/05 | 590 | 590 | 582 | 585 | 17,000 |
1992/06/04 | 600 | 600 | 590 | 591 | 19,000 |
1992/06/03 | 597 | 597 | 581 | 590 | 51,000 |
1992/06/02 | 600 | 601 | 596 | 597 | 26,000 |
1992/06/01 | 630 | 630 | 610 | 610 | 17,000 |
1992/05/29 | 620 | 627 | 615 | 620 | 90,000 |
1992/05/28 | 590 | 590 | 580 | 590 | 21,000 |
1992/05/27 | 597 | 597 | 584 | 586 | 30,000 |
1992/05/26 | 590 | 596 | 590 | 596 | 40,000 |
1992/05/25 | 615 | 615 | 600 | 600 | 34,000 |
1992/05/22 | 607 | 607 | 583 | 585 | 71,000 |
1992/05/21 | 613 | 620 | 611 | 612 | 24,000 |
1992/05/20 | 630 | 640 | 630 | 630 | 71,000 |
1992/05/19 | 622 | 631 | 620 | 625 | 95,000 |
1992/05/18 | 620 | 624 | 610 | 612 | 37,000 |
1992/05/15 | 630 | 630 | 610 | 610 | 59,000 |
1992/05/14 | 640 | 645 | 626 | 630 | 45,000 |
1992/05/13 | 659 | 665 | 635 | 650 | 114,000 |
1992/05/12 | 650 | 683 | 650 | 669 | 470,000 |
1992/05/11 | 620 | 649 | 620 | 648 | 148,000 |
1992/05/08 | 612 | 630 | 610 | 618 | 301,000 |
1992/05/07 | 624 | 624 | 609 | 609 | 113,000 |
1992/05/06 | 611 | 630 | 600 | 614 | 95,000 |
1992/05/01 | 620 | 620 | 609 | 615 | 141,000 |
1992/04/30 | 626 | 626 | 621 | 621 | 56,000 |
1992/04/28 | 620 | 631 | 620 | 626 | 178,000 |
1992/04/27 | 620 | 633 | 620 | 633 | 118,000 |
1992/04/24 | 633 | 633 | 620 | 630 | 161,000 |
1992/04/23 | 605 | 629 | 600 | 623 | 95,000 |
1992/04/22 | 585 | 600 | 580 | 595 | 80,000 |
1992/04/21 | 580 | 609 | 570 | 585 | 70,000 |
1992/04/20 | 600 | 600 | 580 | 580 | 52,000 |
1992/04/17 | 610 | 620 | 605 | 615 | 98,000 |
1992/04/16 | 641 | 653 | 630 | 630 | 173,000 |
1992/04/15 | 650 | 651 | 635 | 635 | 455,000 |
1992/04/14 | 602 | 641 | 590 | 630 | 570,000 |
1992/04/13 | 566 | 620 | 566 | 602 | 633,000 |
1992/04/10 | 530 | 550 | 520 | 550 | 170,000 |
1992/04/09 | 456 | 488 | 456 | 480 | 229,000 |
1992/04/08 | 475 | 475 | 450 | 450 | 125,000 |
1992/04/07 | 487 | 499 | 487 | 490 | 104,000 |
1992/04/06 | 472 | 483 | 470 | 483 | 114,000 |
1992/04/03 | 482 | 485 | 462 | 465 | 221,000 |
1992/04/02 | 495 | 498 | 460 | 480 | 115,000 |
1992/04/01 | 537 | 537 | 500 | 501 | 79,000 |
1992/03/31 | 543 | 545 | 538 | 538 | 94,000 |
1992/03/30 | 543 | 545 | 543 | 543 | 166,000 |
1992/03/27 | 545 | 545 | 531 | 538 | 75,000 |
1992/03/26 | 545 | 550 | 545 | 547 | 36,000 |
1992/03/25 | 551 | 555 | 545 | 546 | 98,000 |
1992/03/24 | 566 | 566 | 550 | 550 | 38,000 |
1992/03/23 | 560 | 565 | 551 | 551 | 38,000 |
1992/03/19 | 545 | 552 | 544 | 552 | 139,000 |
1992/03/18 | 560 | 560 | 540 | 545 | 65,000 |
1992/03/17 | 576 | 576 | 559 | 560 | 68,000 |
1992/03/16 | 584 | 584 | 575 | 575 | 154,000 |
1992/03/13 | 580 | 585 | 580 | 580 | 54,000 |
1992/03/12 | 581 | 585 | 580 | 580 | 46,000 |
1992/03/11 | 590 | 590 | 580 | 580 | 37,000 |
1992/03/10 | 580 | 590 | 579 | 590 | 34,000 |
1992/03/09 | 607 | 607 | 580 | 580 | 43,000 |
1992/03/06 | 610 | 610 | 606 | 606 | 45,000 |
1992/03/05 | 620 | 623 | 611 | 611 | 34,000 |
1992/03/04 | 625 | 625 | 620 | 620 | 10,000 |
1992/03/03 | 634 | 636 | 621 | 621 | 49,000 |
1992/03/02 | 638 | 642 | 631 | 638 | 15,000 |
1992/02/28 | 654 | 660 | 645 | 645 | 130,000 |
1992/02/27 | 660 | 669 | 648 | 653 | 43,000 |
1992/02/26 | 650 | 660 | 647 | 660 | 48,000 |
1992/02/25 | 650 | 654 | 646 | 650 | 49,000 |
1992/02/24 | 655 | 655 | 650 | 650 | 2,000 |
1992/02/21 | 644 | 650 | 644 | 645 | 31,000 |
1992/02/20 | 645 | 645 | 642 | 644 | 19,000 |
1992/02/19 | 645 | 645 | 641 | 641 | 29,000 |
1992/02/18 | 651 | 651 | 650 | 650 | 28,000 |
1992/02/17 | 642 | 642 | 640 | 642 | 9,000 |
1992/02/14 | 650 | 650 | 642 | 642 | 21,000 |
1992/02/13 | 656 | 656 | 650 | 650 | 14,000 |
1992/02/12 | 660 | 660 | 646 | 646 | 37,000 |
1992/02/10 | 672 | 676 | 670 | 670 | 16,000 |
1992/02/07 | 692 | 692 | 670 | 682 | 38,000 |
1992/02/06 | 680 | 697 | 680 | 695 | 10,000 |
1992/02/05 | 693 | 698 | 684 | 687 | 19,000 |
1992/02/04 | 690 | 696 | 690 | 691 | 18,000 |
1992/02/03 | 715 | 716 | 700 | 700 | 49,000 |
1992/01/31 | 690 | 695 | 688 | 695 | 72,000 |
1992/01/30 | 664 | 668 | 658 | 668 | 37,000 |
1992/01/29 | 670 | 670 | 654 | 654 | 32,000 |
1992/01/28 | 660 | 670 | 650 | 660 | 49,000 |
1992/01/27 | 670 | 670 | 650 | 650 | 29,000 |
1992/01/24 | 683 | 683 | 666 | 670 | 21,000 |
1992/01/23 | 660 | 690 | 660 | 685 | 99,000 |
1992/01/22 | 620 | 650 | 610 | 650 | 219,000 |
1992/01/21 | 612 | 629 | 605 | 625 | 88,000 |
1992/01/20 | 641 | 641 | 610 | 612 | 30,000 |
1992/01/17 | 635 | 640 | 630 | 640 | 97,000 |
1992/01/16 | 650 | 660 | 630 | 637 | 56,000 |
1992/01/14 | 660 | 660 | 630 | 630 | 105,000 |
1992/01/13 | 681 | 688 | 630 | 630 | 80,000 |
1992/01/10 | 684 | 684 | 680 | 680 | 22,000 |
1992/01/09 | 694 | 698 | 691 | 691 | 4,000 |
1992/01/08 | 720 | 720 | 704 | 704 | 16,000 |
1992/01/07 | 722 | 722 | 710 | 720 | 11,000 |
1992/01/06 | 718 | 718 | 718 | 718 | 26,000 |