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 |
---|---|---|---|---|---|
1995/12/29 | 879 | 880 | 866 | 866 | 42,000 |
1995/12/28 | 870 | 880 | 867 | 870 | 161,000 |
1995/12/27 | 877 | 880 | 868 | 880 | 49,000 |
1995/12/26 | 857 | 867 | 857 | 867 | 103,000 |
1995/12/25 | 858 | 860 | 853 | 857 | 71,000 |
1995/12/22 | 852 | 858 | 852 | 854 | 43,000 |
1995/12/21 | 842 | 850 | 842 | 850 | 78,000 |
1995/12/20 | 859 | 859 | 845 | 847 | 63,000 |
1995/12/19 | 855 | 860 | 840 | 840 | 128,000 |
1995/12/18 | 860 | 865 | 857 | 865 | 35,000 |
1995/12/15 | 875 | 875 | 859 | 860 | 72,000 |
1995/12/14 | 867 | 875 | 858 | 869 | 63,000 |
1995/12/13 | 878 | 878 | 868 | 868 | 63,000 |
1995/12/12 | 885 | 885 | 868 | 868 | 87,000 |
1995/12/11 | 895 | 896 | 882 | 882 | 46,000 |
1995/12/08 | 913 | 913 | 880 | 895 | 180,000 |
1995/12/07 | 900 | 910 | 890 | 905 | 546,000 |
1995/12/06 | 855 | 895 | 855 | 890 | 575,000 |
1995/12/05 | 848 | 848 | 841 | 845 | 83,000 |
1995/12/04 | 846 | 854 | 841 | 843 | 280,000 |
1995/12/01 | 825 | 845 | 821 | 836 | 122,000 |
1995/11/30 | 825 | 837 | 815 | 825 | 127,000 |
1995/11/29 | 819 | 828 | 819 | 827 | 67,000 |
1995/11/28 | 826 | 827 | 819 | 819 | 99,000 |
1995/11/27 | 822 | 830 | 822 | 827 | 52,000 |
1995/11/24 | 819 | 822 | 815 | 822 | 36,000 |
1995/11/22 | 820 | 824 | 820 | 820 | 44,000 |
1995/11/21 | 828 | 831 | 821 | 822 | 58,000 |
1995/11/20 | 816 | 830 | 816 | 820 | 33,000 |
1995/11/17 | 812 | 820 | 811 | 811 | 96,000 |
1995/11/16 | 820 | 824 | 812 | 816 | 91,000 |
1995/11/15 | 829 | 829 | 816 | 820 | 52,000 |
1995/11/14 | 830 | 831 | 820 | 830 | 65,000 |
1995/11/13 | 836 | 836 | 830 | 830 | 30,000 |
1995/11/10 | 837 | 837 | 831 | 831 | 86,000 |
1995/11/09 | 836 | 845 | 835 | 837 | 72,000 |
1995/11/08 | 845 | 846 | 835 | 845 | 87,000 |
1995/11/07 | 848 | 850 | 840 | 840 | 47,000 |
1995/11/06 | 847 | 853 | 846 | 850 | 129,000 |
1995/11/02 | 856 | 857 | 843 | 845 | 144,000 |
1995/11/01 | 857 | 859 | 850 | 856 | 132,000 |
1995/10/31 | 836 | 855 | 830 | 850 | 104,000 |
1995/10/30 | 837 | 840 | 830 | 836 | 127,000 |
1995/10/27 | 846 | 860 | 836 | 840 | 98,000 |
1995/10/26 | 882 | 883 | 866 | 866 | 97,000 |
1995/10/25 | 892 | 904 | 878 | 882 | 519,000 |
1995/10/24 | 877 | 892 | 877 | 890 | 323,000 |
1995/10/23 | 849 | 878 | 844 | 878 | 194,000 |
1995/10/20 | 845 | 849 | 835 | 849 | 168,000 |
1995/10/19 | 833 | 849 | 833 | 847 | 44,000 |
1995/10/18 | 840 | 840 | 821 | 831 | 36,000 |
1995/10/17 | 835 | 843 | 823 | 843 | 121,000 |
1995/10/16 | 841 | 843 | 835 | 835 | 63,000 |
1995/10/13 | 838 | 849 | 835 | 841 | 47,000 |
1995/10/12 | 843 | 843 | 838 | 840 | 29,000 |
1995/10/11 | 856 | 862 | 843 | 843 | 100,000 |
1995/10/09 | 873 | 873 | 851 | 862 | 59,000 |
1995/10/06 | 860 | 863 | 843 | 863 | 218,000 |
1995/10/05 | 889 | 889 | 870 | 880 | 49,000 |
1995/10/04 | 870 | 885 | 861 | 885 | 119,000 |
1995/10/03 | 851 | 862 | 851 | 860 | 30,000 |
1995/10/02 | 860 | 860 | 851 | 860 | 22,000 |
1995/09/29 | 858 | 868 | 851 | 851 | 52,000 |
1995/09/28 | 861 | 882 | 857 | 857 | 106,000 |
1995/09/27 | 856 | 880 | 851 | 880 | 108,000 |
1995/09/26 | 837 | 866 | 837 | 866 | 72,000 |
1995/09/25 | 837 | 866 | 837 | 850 | 55,000 |
1995/09/22 | 836 | 849 | 835 | 837 | 130,000 |
1995/09/21 | 855 | 860 | 850 | 856 | 83,000 |
1995/09/20 | 900 | 900 | 872 | 875 | 75,000 |
1995/09/19 | 901 | 910 | 898 | 910 | 197,000 |
1995/09/18 | 925 | 925 | 911 | 911 | 242,000 |
1995/09/14 | 910 | 920 | 889 | 920 | 427,000 |
1995/09/13 | 881 | 905 | 860 | 904 | 231,000 |
1995/09/12 | 900 | 905 | 880 | 890 | 280,000 |
1995/09/11 | 902 | 906 | 895 | 901 | 225,000 |
1995/09/08 | 900 | 920 | 898 | 900 | 668,000 |
1995/09/07 | 896 | 904 | 881 | 883 | 312,000 |
1995/09/06 | 880 | 910 | 876 | 894 | 764,000 |
1995/09/05 | 857 | 875 | 841 | 870 | 202,000 |
1995/09/04 | 880 | 880 | 856 | 857 | 402,000 |
1995/09/01 | 837 | 874 | 830 | 856 | 466,000 |
1995/08/31 | 835 | 855 | 834 | 837 | 340,000 |
1995/08/30 | 869 | 869 | 830 | 830 | 732,000 |
1995/08/29 | 825 | 864 | 817 | 855 | 757,000 |
1995/08/28 | 790 | 816 | 786 | 810 | 293,000 |
1995/08/25 | 773 | 793 | 767 | 790 | 211,000 |
1995/08/24 | 761 | 770 | 751 | 770 | 89,000 |
1995/08/23 | 765 | 775 | 760 | 761 | 107,000 |
1995/08/22 | 773 | 779 | 767 | 770 | 88,000 |
1995/08/21 | 790 | 790 | 781 | 783 | 166,000 |
1995/08/18 | 802 | 805 | 782 | 790 | 149,000 |
1995/08/17 | 806 | 815 | 800 | 815 | 414,000 |
1995/08/16 | 808 | 808 | 798 | 798 | 643,000 |
1995/08/15 | 778 | 789 | 776 | 788 | 299,000 |
1995/08/14 | 766 | 780 | 766 | 778 | 221,000 |
1995/08/11 | 764 | 770 | 755 | 766 | 307,000 |
1995/08/10 | 749 | 749 | 737 | 744 | 54,000 |
1995/08/09 | 749 | 749 | 730 | 740 | 42,000 |
1995/08/08 | 730 | 739 | 721 | 739 | 90,000 |
1995/08/07 | 753 | 755 | 721 | 721 | 68,000 |
1995/08/04 | 745 | 763 | 745 | 755 | 74,000 |
1995/08/03 | 743 | 770 | 743 | 755 | 510,000 |
1995/08/02 | 710 | 737 | 710 | 733 | 117,000 |
1995/08/01 | 738 | 738 | 710 | 711 | 80,000 |
1995/07/31 | 728 | 731 | 718 | 718 | 52,000 |
1995/07/28 | 743 | 743 | 731 | 731 | 45,000 |
1995/07/27 | 720 | 739 | 715 | 739 | 97,000 |
1995/07/26 | 710 | 719 | 708 | 711 | 60,000 |
1995/07/25 | 729 | 729 | 705 | 705 | 81,000 |
1995/07/24 | 720 | 730 | 711 | 724 | 72,000 |
1995/07/21 | 739 | 745 | 730 | 730 | 150,000 |
1995/07/20 | 720 | 729 | 710 | 729 | 139,000 |
1995/07/19 | 748 | 750 | 730 | 733 | 247,000 |
1995/07/18 | 798 | 798 | 768 | 768 | 389,000 |
1995/07/17 | 765 | 790 | 760 | 788 | 580,000 |
1995/07/14 | 758 | 770 | 754 | 758 | 320,000 |
1995/07/13 | 740 | 750 | 730 | 748 | 271,000 |
1995/07/12 | 745 | 746 | 734 | 738 | 347,000 |
1995/07/11 | 710 | 730 | 709 | 723 | 143,000 |
1995/07/10 | 725 | 745 | 705 | 708 | 1,554,000 |
1995/07/07 | 680 | 721 | 675 | 715 | 733,000 |
1995/07/06 | 640 | 664 | 633 | 664 | 328,000 |
1995/07/05 | 610 | 620 | 610 | 620 | 78,000 |
1995/07/04 | 586 | 600 | 585 | 600 | 55,000 |
1995/07/03 | 585 | 585 | 580 | 585 | 25,000 |
1995/06/30 | 585 | 597 | 580 | 582 | 106,000 |
1995/06/29 | 622 | 622 | 600 | 603 | 135,000 |
1995/06/28 | 580 | 593 | 580 | 593 | 97,000 |
1995/06/27 | 629 | 629 | 592 | 593 | 103,000 |
1995/06/26 | 630 | 635 | 625 | 629 | 147,000 |
1995/06/23 | 598 | 610 | 595 | 610 | 99,000 |
1995/06/22 | 570 | 581 | 570 | 580 | 37,000 |
1995/06/21 | 560 | 580 | 560 | 570 | 39,000 |
1995/06/20 | 560 | 564 | 550 | 560 | 61,000 |
1995/06/19 | 551 | 555 | 550 | 555 | 33,000 |
1995/06/16 | 550 | 554 | 545 | 545 | 173,000 |
1995/06/15 | 540 | 548 | 535 | 548 | 78,000 |
1995/06/14 | 530 | 540 | 530 | 535 | 92,000 |
1995/06/13 | 530 | 550 | 530 | 530 | 109,000 |
1995/06/12 | 565 | 565 | 540 | 550 | 77,000 |
1995/06/09 | 572 | 575 | 565 | 575 | 109,000 |
1995/06/08 | 595 | 595 | 571 | 582 | 67,000 |
1995/06/07 | 605 | 605 | 593 | 593 | 30,000 |
1995/06/06 | 610 | 610 | 600 | 605 | 130,000 |
1995/06/05 | 610 | 610 | 600 | 600 | 64,000 |
1995/06/02 | 593 | 614 | 593 | 609 | 149,000 |
1995/06/01 | 587 | 597 | 580 | 583 | 278,000 |
1995/05/31 | 597 | 599 | 564 | 567 | 208,000 |
1995/05/30 | 623 | 623 | 601 | 607 | 57,000 |
1995/05/29 | 610 | 620 | 600 | 613 | 86,000 |
1995/05/26 | 601 | 611 | 600 | 610 | 141,000 |
1995/05/25 | 640 | 650 | 626 | 626 | 32,000 |
1995/05/24 | 630 | 640 | 630 | 640 | 37,000 |
1995/05/23 | 627 | 635 | 626 | 635 | 62,000 |
1995/05/22 | 651 | 651 | 626 | 626 | 87,000 |
1995/05/19 | 670 | 670 | 656 | 658 | 95,000 |
1995/05/18 | 665 | 670 | 663 | 664 | 50,000 |
1995/05/17 | 661 | 665 | 661 | 665 | 42,000 |
1995/05/16 | 665 | 666 | 665 | 665 | 32,000 |
1995/05/15 | 665 | 680 | 664 | 680 | 64,000 |
1995/05/12 | 687 | 690 | 675 | 675 | 58,000 |
1995/05/11 | 682 | 690 | 680 | 690 | 45,000 |
1995/05/10 | 700 | 700 | 690 | 690 | 60,000 |
1995/05/09 | 715 | 720 | 700 | 700 | 15,000 |
1995/05/08 | 710 | 715 | 710 | 715 | 22,000 |
1995/05/02 | 715 | 719 | 715 | 718 | 20,000 |
1995/05/01 | 710 | 710 | 700 | 710 | 23,000 |
1995/04/28 | 715 | 715 | 698 | 700 | 19,000 |
1995/04/27 | 721 | 721 | 687 | 687 | 36,000 |
1995/04/26 | 706 | 707 | 701 | 701 | 42,000 |
1995/04/25 | 706 | 719 | 706 | 715 | 59,000 |
1995/04/24 | 729 | 729 | 705 | 706 | 84,000 |
1995/04/21 | 712 | 729 | 712 | 729 | 77,000 |
1995/04/20 | 705 | 707 | 692 | 707 | 39,000 |
1995/04/19 | 688 | 690 | 675 | 690 | 94,000 |
1995/04/18 | 700 | 706 | 693 | 693 | 30,000 |
1995/04/17 | 692 | 700 | 692 | 692 | 37,000 |
1995/04/14 | 736 | 736 | 702 | 702 | 69,000 |
1995/04/13 | 713 | 728 | 712 | 726 | 59,000 |
1995/04/12 | 711 | 720 | 711 | 715 | 64,000 |
1995/04/11 | 706 | 710 | 705 | 710 | 70,000 |
1995/04/10 | 686 | 710 | 685 | 705 | 60,000 |
1995/04/07 | 699 | 700 | 685 | 690 | 28,000 |
1995/04/06 | 701 | 710 | 700 | 700 | 21,000 |
1995/04/05 | 707 | 710 | 701 | 709 | 61,000 |
1995/04/04 | 691 | 713 | 690 | 705 | 51,000 |
1995/04/03 | 696 | 696 | 685 | 690 | 42,000 |
1995/03/31 | 749 | 749 | 735 | 735 | 130,000 |
1995/03/30 | 724 | 724 | 715 | 724 | 51,000 |
1995/03/29 | 740 | 740 | 725 | 725 | 57,000 |
1995/03/28 | 701 | 749 | 701 | 740 | 116,000 |
1995/03/27 | 661 | 689 | 661 | 689 | 74,000 |
1995/03/24 | 652 | 665 | 647 | 665 | 79,000 |
1995/03/23 | 662 | 662 | 650 | 650 | 128,000 |
1995/03/22 | 690 | 690 | 660 | 662 | 112,000 |
1995/03/20 | 703 | 709 | 690 | 690 | 81,000 |
1995/03/17 | 720 | 722 | 716 | 722 | 72,000 |
1995/03/16 | 742 | 742 | 720 | 722 | 120,000 |
1995/03/15 | 734 | 749 | 728 | 744 | 153,000 |
1995/03/14 | 756 | 756 | 735 | 735 | 210,000 |
1995/03/13 | 779 | 779 | 750 | 750 | 92,000 |
1995/03/10 | 780 | 782 | 775 | 780 | 58,000 |
1995/03/09 | 793 | 800 | 780 | 780 | 146,000 |
1995/03/08 | 790 | 795 | 780 | 793 | 76,000 |
1995/03/07 | 801 | 802 | 798 | 800 | 81,000 |
1995/03/06 | 795 | 815 | 795 | 801 | 114,000 |
1995/03/03 | 791 | 815 | 785 | 815 | 149,000 |
1995/03/02 | 779 | 793 | 775 | 781 | 114,000 |
1995/03/01 | 755 | 765 | 755 | 759 | 78,000 |
1995/02/28 | 750 | 770 | 750 | 754 | 151,000 |
1995/02/27 | 750 | 765 | 745 | 748 | 162,000 |
1995/02/24 | 790 | 790 | 771 | 775 | 64,000 |
1995/02/23 | 792 | 793 | 771 | 791 | 69,000 |
1995/02/22 | 790 | 797 | 781 | 793 | 135,000 |
1995/02/21 | 761 | 765 | 755 | 760 | 129,000 |
1995/02/20 | 792 | 792 | 760 | 769 | 80,000 |
1995/02/17 | 750 | 792 | 747 | 791 | 175,000 |
1995/02/16 | 736 | 750 | 730 | 750 | 199,000 |
1995/02/15 | 760 | 761 | 727 | 730 | 218,000 |
1995/02/14 | 783 | 790 | 768 | 768 | 213,000 |
1995/02/13 | 800 | 810 | 780 | 783 | 171,000 |
1995/02/10 | 810 | 816 | 808 | 808 | 226,000 |
1995/02/09 | 811 | 819 | 810 | 814 | 316,000 |
1995/02/08 | 840 | 841 | 810 | 815 | 176,000 |
1995/02/07 | 850 | 870 | 850 | 856 | 144,000 |
1995/02/06 | 851 | 870 | 851 | 865 | 68,000 |
1995/02/03 | 850 | 860 | 850 | 855 | 139,000 |
1995/02/02 | 857 | 860 | 855 | 860 | 80,000 |
1995/02/01 | 852 | 869 | 850 | 856 | 147,000 |
1995/01/31 | 868 | 868 | 860 | 865 | 131,000 |
1995/01/30 | 860 | 875 | 856 | 874 | 144,000 |
1995/01/27 | 876 | 876 | 865 | 865 | 175,000 |
1995/01/26 | 885 | 895 | 885 | 886 | 86,000 |
1995/01/25 | 881 | 890 | 878 | 885 | 139,000 |
1995/01/24 | 859 | 880 | 855 | 878 | 147,000 |
1995/01/23 | 881 | 881 | 865 | 866 | 199,000 |
1995/01/20 | 893 | 896 | 881 | 890 | 231,000 |
1995/01/19 | 902 | 903 | 890 | 896 | 117,000 |
1995/01/18 | 920 | 920 | 911 | 912 | 76,000 |
1995/01/17 | 943 | 943 | 920 | 923 | 61,000 |
1995/01/13 | 938 | 939 | 933 | 933 | 80,000 |
1995/01/12 | 950 | 950 | 933 | 938 | 52,000 |
1995/01/11 | 960 | 960 | 950 | 950 | 51,000 |
1995/01/10 | 943 | 960 | 943 | 960 | 35,000 |
1995/01/09 | 935 | 940 | 935 | 940 | 22,000 |
1995/01/06 | 949 | 949 | 937 | 937 | 63,000 |
1995/01/05 | 965 | 970 | 945 | 950 | 135,000 |
1995/01/04 | 978 | 978 | 960 | 960 | 28,000 |