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 |
---|---|---|---|---|---|
1993/12/30 | 805 | 820 | 805 | 820 | 80,000 |
1993/12/29 | 775 | 799 | 775 | 776 | 54,000 |
1993/12/28 | 770 | 799 | 765 | 765 | 111,000 |
1993/12/27 | 770 | 775 | 755 | 766 | 45,000 |
1993/12/24 | 800 | 805 | 791 | 792 | 80,000 |
1993/12/22 | 781 | 814 | 781 | 805 | 181,000 |
1993/12/21 | 771 | 791 | 765 | 790 | 112,000 |
1993/12/20 | 815 | 815 | 765 | 765 | 133,000 |
1993/12/17 | 809 | 830 | 799 | 813 | 205,000 |
1993/12/16 | 810 | 830 | 790 | 812 | 583,000 |
1993/12/15 | 755 | 765 | 750 | 765 | 143,000 |
1993/12/14 | 760 | 761 | 740 | 750 | 186,000 |
1993/12/13 | 711 | 768 | 711 | 750 | 226,000 |
1993/12/10 | 670 | 721 | 670 | 721 | 221,000 |
1993/12/09 | 633 | 673 | 633 | 670 | 152,000 |
1993/12/08 | 651 | 651 | 625 | 627 | 72,000 |
1993/12/07 | 638 | 670 | 637 | 650 | 81,000 |
1993/12/06 | 685 | 685 | 630 | 635 | 70,000 |
1993/12/03 | 698 | 698 | 685 | 695 | 71,000 |
1993/12/02 | 685 | 714 | 685 | 701 | 225,000 |
1993/12/01 | 646 | 685 | 641 | 685 | 284,000 |
1993/11/30 | 641 | 659 | 625 | 645 | 89,000 |
1993/11/29 | 659 | 659 | 601 | 629 | 79,000 |
1993/11/26 | 720 | 720 | 675 | 675 | 89,000 |
1993/11/25 | 689 | 700 | 670 | 700 | 60,000 |
1993/11/24 | 685 | 690 | 680 | 689 | 92,000 |
1993/11/22 | 725 | 725 | 680 | 685 | 85,000 |
1993/11/19 | 720 | 730 | 715 | 730 | 44,000 |
1993/11/18 | 731 | 731 | 720 | 730 | 29,000 |
1993/11/17 | 744 | 744 | 720 | 720 | 33,000 |
1993/11/16 | 749 | 749 | 726 | 749 | 37,000 |
1993/11/15 | 762 | 762 | 740 | 742 | 87,000 |
1993/11/12 | 750 | 774 | 747 | 765 | 132,000 |
1993/11/11 | 721 | 725 | 716 | 721 | 90,000 |
1993/11/10 | 715 | 730 | 692 | 693 | 224,000 |
1993/11/09 | 770 | 770 | 728 | 732 | 203,000 |
1993/11/08 | 790 | 790 | 769 | 770 | 131,000 |
1993/11/05 | 825 | 830 | 789 | 799 | 462,000 |
1993/11/04 | 840 | 850 | 825 | 825 | 36,000 |
1993/11/02 | 830 | 830 | 830 | 830 | 23,000 |
1993/11/01 | 856 | 859 | 820 | 820 | 48,000 |
1993/10/29 | 831 | 836 | 827 | 835 | 147,000 |
1993/10/28 | 840 | 844 | 825 | 825 | 122,000 |
1993/10/27 | 861 | 861 | 820 | 846 | 57,000 |
1993/10/26 | 860 | 865 | 857 | 860 | 76,000 |
1993/10/25 | 889 | 889 | 860 | 860 | 39,000 |
1993/10/22 | 899 | 899 | 870 | 890 | 45,000 |
1993/10/21 | 898 | 900 | 896 | 900 | 145,000 |
1993/10/20 | 899 | 899 | 895 | 898 | 79,000 |
1993/10/19 | 886 | 890 | 882 | 890 | 150,000 |
1993/10/18 | 885 | 900 | 885 | 900 | 98,000 |
1993/10/15 | 861 | 891 | 855 | 890 | 77,000 |
1993/10/14 | 860 | 860 | 850 | 851 | 62,000 |
1993/10/13 | 866 | 870 | 855 | 855 | 58,000 |
1993/10/12 | 875 | 876 | 860 | 875 | 85,000 |
1993/10/08 | 865 | 880 | 864 | 880 | 13,000 |
1993/10/07 | 890 | 893 | 873 | 873 | 39,000 |
1993/10/06 | 856 | 888 | 856 | 888 | 77,000 |
1993/10/05 | 847 | 870 | 847 | 856 | 165,000 |
1993/10/04 | 830 | 849 | 830 | 849 | 90,000 |
1993/10/01 | 801 | 825 | 801 | 825 | 202,000 |
1993/09/30 | 820 | 820 | 801 | 801 | 212,000 |
1993/09/29 | 840 | 840 | 817 | 818 | 116,000 |
1993/09/28 | 860 | 860 | 840 | 840 | 73,000 |
1993/09/27 | 874 | 874 | 860 | 860 | 58,000 |
1993/09/24 | 879 | 879 | 866 | 874 | 60,000 |
1993/09/22 | 900 | 901 | 870 | 870 | 72,000 |
1993/09/21 | 910 | 919 | 902 | 902 | 80,000 |
1993/09/20 | 920 | 922 | 915 | 915 | 58,000 |
1993/09/17 | 923 | 930 | 923 | 924 | 30,000 |
1993/09/16 | 940 | 940 | 930 | 939 | 47,000 |
1993/09/14 | 922 | 931 | 921 | 930 | 190,000 |
1993/09/13 | 925 | 928 | 920 | 922 | 20,000 |
1993/09/10 | 930 | 931 | 925 | 925 | 93,000 |
1993/09/09 | 942 | 942 | 928 | 928 | 380,000 |
1993/09/08 | 940 | 940 | 931 | 940 | 115,000 |
1993/09/07 | 942 | 942 | 930 | 940 | 10,000 |
1993/09/06 | 942 | 945 | 942 | 942 | 50,000 |
1993/09/03 | 936 | 941 | 930 | 930 | 140,000 |
1993/09/02 | 936 | 940 | 932 | 936 | 71,000 |
1993/09/01 | 941 | 941 | 931 | 931 | 18,000 |
1993/08/31 | 950 | 955 | 941 | 941 | 40,000 |
1993/08/30 | 950 | 950 | 940 | 940 | 19,000 |
1993/08/27 | 925 | 940 | 925 | 940 | 45,000 |
1993/08/26 | 929 | 930 | 920 | 925 | 51,000 |
1993/08/25 | 940 | 940 | 928 | 930 | 35,000 |
1993/08/24 | 925 | 930 | 920 | 925 | 50,000 |
1993/08/23 | 929 | 930 | 929 | 930 | 34,000 |
1993/08/20 | 950 | 950 | 945 | 945 | 22,000 |
1993/08/19 | 939 | 943 | 938 | 940 | 41,000 |
1993/08/18 | 943 | 960 | 943 | 949 | 19,000 |
1993/08/17 | 955 | 960 | 950 | 954 | 52,000 |
1993/08/16 | 955 | 965 | 950 | 965 | 15,000 |
1993/08/13 | 960 | 970 | 960 | 960 | 58,000 |
1993/08/12 | 985 | 985 | 976 | 980 | 121,000 |
1993/08/11 | 956 | 980 | 956 | 980 | 125,000 |
1993/08/10 | 948 | 950 | 946 | 946 | 27,000 |
1993/08/09 | 930 | 948 | 930 | 933 | 55,000 |
1993/08/06 | 951 | 951 | 940 | 940 | 38,000 |
1993/08/05 | 971 | 971 | 950 | 952 | 44,000 |
1993/08/04 | 964 | 975 | 955 | 975 | 74,000 |
1993/08/03 | 956 | 965 | 956 | 959 | 47,000 |
1993/08/02 | 967 | 975 | 965 | 966 | 67,000 |
1993/07/30 | 983 | 993 | 975 | 986 | 558,000 |
1993/07/29 | 940 | 988 | 940 | 980 | 176,000 |
1993/07/28 | 950 | 957 | 945 | 947 | 117,000 |
1993/07/27 | 940 | 947 | 940 | 940 | 49,000 |
1993/07/26 | 937 | 950 | 937 | 950 | 71,000 |
1993/07/23 | 948 | 960 | 947 | 947 | 249,000 |
1993/07/22 | 955 | 960 | 947 | 960 | 119,000 |
1993/07/21 | 947 | 953 | 947 | 947 | 116,000 |
1993/07/20 | 962 | 971 | 952 | 957 | 243,000 |
1993/07/19 | 984 | 996 | 960 | 971 | 627,000 |
1993/07/16 | 949 | 980 | 945 | 980 | 1,310,000 |
1993/07/15 | 946 | 957 | 940 | 945 | 741,000 |
1993/07/14 | 941 | 941 | 927 | 939 | 383,000 |
1993/07/13 | 909 | 934 | 909 | 931 | 408,000 |
1993/07/12 | 900 | 905 | 891 | 900 | 188,000 |
1993/07/09 | 880 | 899 | 875 | 895 | 246,000 |
1993/07/08 | 873 | 880 | 871 | 880 | 114,000 |
1993/07/07 | 885 | 890 | 871 | 873 | 128,000 |
1993/07/06 | 880 | 890 | 880 | 885 | 70,000 |
1993/07/05 | 895 | 900 | 860 | 870 | 100,000 |
1993/07/02 | 905 | 920 | 895 | 895 | 487,000 |
1993/07/01 | 900 | 905 | 895 | 905 | 187,000 |
1993/06/30 | 900 | 910 | 891 | 894 | 156,000 |
1993/06/29 | 910 | 910 | 896 | 910 | 70,000 |
1993/06/28 | 920 | 925 | 916 | 922 | 120,000 |
1993/06/25 | 910 | 932 | 900 | 926 | 341,000 |
1993/06/24 | 885 | 900 | 885 | 900 | 152,000 |
1993/06/23 | 875 | 887 | 869 | 880 | 80,000 |
1993/06/22 | 842 | 880 | 840 | 880 | 236,000 |
1993/06/21 | 887 | 887 | 835 | 840 | 365,000 |
1993/06/18 | 880 | 899 | 870 | 898 | 313,000 |
1993/06/17 | 891 | 891 | 860 | 870 | 298,000 |
1993/06/16 | 884 | 886 | 840 | 881 | 277,000 |
1993/06/15 | 905 | 905 | 880 | 890 | 184,000 |
1993/06/14 | 939 | 940 | 914 | 915 | 201,000 |
1993/06/11 | 900 | 963 | 900 | 929 | 1,051,000 |
1993/06/10 | 889 | 889 | 874 | 883 | 86,000 |
1993/06/08 | 891 | 900 | 870 | 890 | 156,000 |
1993/06/07 | 920 | 922 | 900 | 901 | 196,000 |
1993/06/04 | 930 | 930 | 908 | 910 | 510,000 |
1993/06/03 | 897 | 925 | 891 | 920 | 738,000 |
1993/06/02 | 909 | 915 | 888 | 899 | 615,000 |
1993/06/01 | 889 | 910 | 885 | 910 | 1,150,000 |
1993/05/31 | 875 | 885 | 869 | 875 | 898,000 |
1993/05/28 | 840 | 861 | 840 | 855 | 1,110,000 |
1993/05/27 | 798 | 829 | 798 | 829 | 1,295,000 |
1993/05/26 | 779 | 798 | 776 | 795 | 973,000 |
1993/05/25 | 765 | 792 | 761 | 785 | 1,506,000 |
1993/05/24 | 728 | 745 | 720 | 745 | 215,000 |
1993/05/21 | 700 | 718 | 700 | 718 | 146,000 |
1993/05/20 | 709 | 717 | 697 | 700 | 129,000 |
1993/05/19 | 701 | 719 | 700 | 719 | 126,000 |
1993/05/18 | 711 | 720 | 705 | 715 | 56,000 |
1993/05/17 | 720 | 721 | 715 | 721 | 64,000 |
1993/05/14 | 725 | 730 | 721 | 721 | 198,000 |
1993/05/13 | 725 | 731 | 725 | 727 | 125,000 |
1993/05/12 | 745 | 750 | 725 | 730 | 202,000 |
1993/05/11 | 747 | 752 | 735 | 735 | 183,000 |
1993/05/10 | 735 | 735 | 720 | 730 | 90,000 |
1993/05/07 | 740 | 740 | 725 | 739 | 101,000 |
1993/05/06 | 742 | 748 | 741 | 745 | 105,000 |
1993/04/30 | 723 | 742 | 722 | 742 | 289,000 |
1993/04/28 | 735 | 735 | 720 | 720 | 118,000 |
1993/04/27 | 689 | 720 | 689 | 720 | 99,000 |
1993/04/26 | 691 | 699 | 686 | 699 | 30,000 |
1993/04/23 | 697 | 701 | 691 | 700 | 80,000 |
1993/04/22 | 710 | 718 | 705 | 707 | 130,000 |
1993/04/21 | 710 | 720 | 702 | 702 | 196,000 |
1993/04/20 | 703 | 715 | 703 | 710 | 140,000 |
1993/04/19 | 716 | 720 | 703 | 713 | 104,000 |
1993/04/16 | 760 | 775 | 730 | 736 | 374,000 |
1993/04/15 | 745 | 760 | 740 | 760 | 917,000 |
1993/04/14 | 720 | 760 | 705 | 738 | 873,000 |
1993/04/13 | 688 | 720 | 688 | 720 | 218,000 |
1993/04/12 | 710 | 710 | 686 | 695 | 58,000 |
1993/04/09 | 688 | 718 | 680 | 710 | 122,000 |
1993/04/08 | 709 | 709 | 690 | 698 | 144,000 |
1993/04/07 | 698 | 721 | 698 | 705 | 277,000 |
1993/04/06 | 718 | 718 | 685 | 698 | 209,000 |
1993/04/05 | 715 | 725 | 715 | 717 | 441,000 |
1993/04/02 | 690 | 716 | 690 | 712 | 621,000 |
1993/04/01 | 660 | 690 | 656 | 690 | 251,000 |
1993/03/31 | 695 | 705 | 683 | 690 | 284,000 |
1993/03/30 | 691 | 710 | 685 | 705 | 923,000 |
1993/03/29 | 654 | 683 | 650 | 680 | 652,000 |
1993/03/26 | 620 | 645 | 620 | 644 | 678,000 |
1993/03/25 | 600 | 635 | 600 | 630 | 302,000 |
1993/03/24 | 599 | 600 | 596 | 600 | 134,000 |
1993/03/23 | 600 | 600 | 591 | 599 | 175,000 |
1993/03/22 | 583 | 600 | 583 | 600 | 89,000 |
1993/03/19 | 606 | 609 | 592 | 593 | 168,000 |
1993/03/18 | 610 | 610 | 605 | 610 | 277,000 |
1993/03/17 | 601 | 610 | 586 | 610 | 128,000 |
1993/03/16 | 628 | 635 | 596 | 596 | 488,000 |
1993/03/15 | 593 | 637 | 581 | 621 | 544,000 |
1993/03/12 | 554 | 584 | 553 | 583 | 250,000 |
1993/03/11 | 549 | 556 | 549 | 555 | 84,000 |
1993/03/10 | 549 | 550 | 545 | 550 | 89,000 |
1993/03/09 | 560 | 565 | 549 | 549 | 187,000 |
1993/03/08 | 543 | 556 | 543 | 555 | 130,000 |
1993/03/05 | 521 | 532 | 521 | 532 | 99,000 |
1993/03/04 | 526 | 531 | 526 | 531 | 55,000 |
1993/03/03 | 517 | 535 | 515 | 526 | 29,000 |
1993/03/02 | 501 | 522 | 501 | 507 | 31,000 |
1993/03/01 | 522 | 522 | 511 | 511 | 29,000 |
1993/02/26 | 528 | 537 | 525 | 537 | 74,000 |
1993/02/25 | 528 | 529 | 523 | 529 | 51,000 |
1993/02/24 | 516 | 520 | 516 | 516 | 63,000 |
1993/02/23 | 515 | 517 | 515 | 517 | 31,000 |
1993/02/22 | 526 | 526 | 521 | 525 | 54,000 |
1993/02/19 | 526 | 530 | 526 | 526 | 29,000 |
1993/02/18 | 540 | 540 | 526 | 530 | 42,000 |
1993/02/17 | 530 | 530 | 525 | 530 | 50,000 |
1993/02/16 | 535 | 540 | 530 | 530 | 47,000 |
1993/02/15 | 530 | 540 | 530 | 540 | 95,000 |
1993/02/12 | 554 | 554 | 535 | 535 | 140,000 |
1993/02/10 | 550 | 555 | 540 | 545 | 194,000 |
1993/02/09 | 570 | 572 | 551 | 561 | 701,000 |
1993/02/08 | 545 | 567 | 542 | 562 | 1,160,000 |
1993/02/05 | 535 | 546 | 530 | 545 | 1,323,000 |
1993/02/04 | 522 | 529 | 510 | 526 | 583,000 |
1993/02/03 | 492 | 516 | 492 | 512 | 244,000 |
1993/02/02 | 492 | 495 | 492 | 492 | 36,000 |
1993/02/01 | 492 | 500 | 491 | 500 | 42,000 |
1993/01/29 | 499 | 499 | 489 | 490 | 46,000 |
1993/01/28 | 470 | 498 | 470 | 498 | 41,000 |
1993/01/27 | 471 | 477 | 470 | 472 | 47,000 |
1993/01/26 | 470 | 476 | 464 | 476 | 67,000 |
1993/01/25 | 480 | 480 | 475 | 475 | 50,000 |
1993/01/22 | 487 | 490 | 470 | 470 | 44,000 |
1993/01/21 | 500 | 500 | 490 | 490 | 52,000 |
1993/01/20 | 500 | 517 | 500 | 502 | 241,000 |
1993/01/19 | 485 | 499 | 481 | 495 | 97,000 |
1993/01/18 | 482 | 490 | 482 | 485 | 12,000 |
1993/01/14 | 484 | 490 | 482 | 482 | 93,000 |
1993/01/13 | 509 | 521 | 485 | 489 | 473,000 |
1993/01/12 | 488 | 499 | 488 | 499 | 156,000 |
1993/01/11 | 481 | 488 | 480 | 485 | 89,000 |
1993/01/08 | 481 | 490 | 480 | 480 | 90,000 |
1993/01/07 | 470 | 489 | 470 | 480 | 110,000 |
1993/01/06 | 459 | 475 | 459 | 475 | 40,000 |
1993/01/05 | 462 | 462 | 458 | 459 | 11,000 |
1993/01/04 | 470 | 470 | 462 | 462 | 10,000 |