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
1997/12/30 675 683 670 680 68,000
1997/12/29 630 679 630 673 101,000
1997/12/26 760 760 680 680 209,000
1997/12/25 785 795 776 780 236,000
1997/12/24 775 778 740 770 153,000
1997/12/22 846 847 801 805 108,000
1997/12/19 875 875 846 857 92,000
1997/12/18 905 905 890 890 43,000
1997/12/17 886 922 864 915 218,000
1997/12/16 900 904 881 886 76,000
1997/12/15 925 925 898 904 44,000
1997/12/12 926 928 915 925 245,000
1997/12/11 928 930 915 916 44,000
1997/12/10 949 949 920 948 112,000
1997/12/09 938 948 930 941 162,000
1997/12/08 949 955 948 950 105,000
1997/12/05 953 960 942 948 75,000
1997/12/04 974 975 955 960 194,000
1997/12/03 978 985 977 983 76,000
1997/12/02 990 995 975 978 153,000
1997/12/01 980 1,000 980 985 77,000
1997/11/28 998 998 981 985 77,000
1997/11/27 971 995 965 995 53,000
1997/11/26 945 960 945 960 104,000
1997/11/25 941 950 941 945 105,000
1997/11/21 1,000 1,040 1,000 1,030 248,000
1997/11/20 946 990 946 981 79,000
1997/11/19 956 960 941 946 29,000
1997/11/18 960 968 950 958 116,000
1997/11/17 932 960 932 950 54,000
1997/11/14 929 950 927 931 100,000
1997/11/13 909 935 903 921 98,000
1997/11/12 901 909 900 909 152,000
1997/11/11 902 915 900 911 153,000
1997/11/10 856 896 856 896 124,000
1997/11/07 900 900 875 876 353,000
1997/11/06 915 915 902 902 62,000
1997/11/05 950 950 905 905 112,000
1997/11/04 949 959 949 950 85,000
1997/10/31 939 949 917 949 135,000
1997/10/30 930 930 920 929 161,000
1997/10/29 931 940 925 940 70,000
1997/10/28 890 900 890 891 137,000
1997/10/27 955 955 925 940 49,000
1997/10/24 938 979 935 970 119,000
1997/10/23 961 965 950 958 72,000
1997/10/22 952 965 940 956 76,000
1997/10/21 935 960 935 942 54,000
1997/10/20 945 945 914 945 42,000
1997/10/17 906 950 900 946 61,000
1997/10/16 904 919 900 904 56,000
1997/10/15 920 921 905 905 61,000
1997/10/14 872 917 840 917 118,000
1997/10/13 880 910 880 882 28,000
1997/10/09 909 920 890 919 40,000
1997/10/08 932 940 920 929 200,000
1997/10/07 923 935 920 932 172,000
1997/10/06 914 925 902 923 53,000
1997/10/03 903 920 903 920 79,000
1997/10/02 900 919 900 915 181,000
1997/10/01 865 919 855 900 147,000
1997/09/30 851 865 850 865 148,000
1997/09/29 862 865 850 850 225,000
1997/09/26 906 906 872 872 301,000
1997/09/25 932 937 900 906 169,000
1997/09/24 962 969 930 945 328,000
1997/09/22 973 980 961 961 176,000
1997/09/19 978 984 973 981 137,000
1997/09/18 967 974 966 974 158,000
1997/09/17 990 1,000 965 966 99,000
1997/09/16 998 999 985 985 44,000
1997/09/12 1,000 1,000 980 1,000 182,000
1997/09/11 1,030 1,030 1,000 1,010 194,000
1997/09/10 1,030 1,050 1,020 1,040 114,000
1997/09/09 1,050 1,060 1,020 1,020 52,000
1997/09/08 1,070 1,070 1,050 1,050 61,000
1997/09/05 1,060 1,070 1,050 1,060 196,000
1997/09/04 1,060 1,070 1,060 1,070 96,000
1997/09/03 1,070 1,100 1,050 1,080 859,000
1997/09/02 1,010 1,040 990 1,040 543,000
1997/09/01 1,050 1,060 1,020 1,030 105,000
1997/08/29 1,070 1,080 1,040 1,060 175,000
1997/08/28 1,130 1,150 1,100 1,110 188,000
1997/08/27 1,150 1,160 1,130 1,130 249,000
1997/08/26 1,180 1,180 1,150 1,170 161,000
1997/08/25 1,190 1,200 1,160 1,180 213,000
1997/08/22 1,210 1,210 1,180 1,210 170,000
1997/08/21 1,220 1,220 1,210 1,210 219,000
1997/08/20 1,200 1,220 1,190 1,200 417,000
1997/08/19 1,250 1,250 1,200 1,200 344,000
1997/08/18 1,220 1,250 1,220 1,250 288,000
1997/08/15 1,270 1,290 1,260 1,280 238,000
1997/08/14 1,240 1,270 1,220 1,270 431,000
1997/08/13 1,210 1,250 1,200 1,250 183,000
1997/08/12 1,200 1,230 1,200 1,230 313,000
1997/08/11 1,210 1,230 1,190 1,190 527,000
1997/08/08 1,250 1,270 1,240 1,270 213,000
1997/08/07 1,260 1,280 1,250 1,270 511,000
1997/08/06 1,250 1,280 1,240 1,260 307,000
1997/08/05 1,300 1,310 1,250 1,270 326,000
1997/08/04 1,350 1,350 1,300 1,320 899,000
1997/08/01 1,360 1,370 1,330 1,340 1,646,000
1997/07/31 1,270 1,320 1,250 1,320 2,066,000
1997/07/30 1,250 1,280 1,240 1,270 1,405,000
1997/07/29 1,250 1,260 1,230 1,250 1,662,000
1997/07/28 1,210 1,230 1,200 1,220 506,000
1997/07/25 1,200 1,220 1,200 1,220 545,000
1997/07/24 1,190 1,200 1,180 1,200 374,000
1997/07/23 1,210 1,210 1,180 1,180 484,000
1997/07/22 1,210 1,210 1,190 1,200 318,000
1997/07/18 1,220 1,220 1,200 1,220 306,000
1997/07/17 1,200 1,230 1,190 1,220 1,632,000
1997/07/16 1,170 1,210 1,170 1,190 1,381,000
1997/07/15 1,170 1,170 1,160 1,160 181,000
1997/07/14 1,140 1,170 1,140 1,170 249,000
1997/07/11 1,130 1,140 1,120 1,140 148,000
1997/07/10 1,090 1,120 1,090 1,120 232,000
1997/07/09 1,100 1,110 1,090 1,090 135,000
1997/07/08 1,080 1,110 1,080 1,100 70,000
1997/07/07 1,100 1,100 1,080 1,080 160,000
1997/07/04 1,130 1,140 1,100 1,120 118,000
1997/07/03 1,140 1,150 1,130 1,130 123,000
1997/07/02 1,140 1,140 1,130 1,140 130,000
1997/07/01 1,150 1,150 1,140 1,150 76,000
1997/06/30 1,150 1,160 1,150 1,160 46,000
1997/06/27 1,150 1,170 1,150 1,150 201,000
1997/06/26 1,180 1,180 1,140 1,150 292,000
1997/06/25 1,150 1,170 1,150 1,170 288,000
1997/06/24 1,140 1,150 1,130 1,140 104,000
1997/06/23 1,140 1,150 1,130 1,150 164,000
1997/06/20 1,140 1,160 1,140 1,150 179,000
1997/06/19 1,150 1,160 1,140 1,160 180,000
1997/06/18 1,170 1,170 1,150 1,170 241,000
1997/06/17 1,170 1,180 1,170 1,180 543,000
1997/06/16 1,170 1,180 1,170 1,170 99,000
1997/06/13 1,180 1,190 1,170 1,170 229,000
1997/06/12 1,160 1,180 1,160 1,180 291,000
1997/06/11 1,180 1,180 1,160 1,160 211,000
1997/06/10 1,170 1,190 1,170 1,180 845,000
1997/06/09 1,170 1,180 1,160 1,170 274,000
1997/06/06 1,180 1,190 1,170 1,170 525,000
1997/06/05 1,190 1,190 1,160 1,180 638,000
1997/06/04 1,170 1,190 1,160 1,180 1,045,000
1997/06/03 1,160 1,180 1,160 1,160 721,000
1997/06/02 1,140 1,170 1,140 1,160 1,406,000
1997/05/30 1,140 1,150 1,130 1,140 537,000
1997/05/29 1,130 1,150 1,120 1,140 704,000
1997/05/28 1,120 1,130 1,100 1,110 662,000
1997/05/27 1,090 1,110 1,090 1,100 340,000
1997/05/26 1,100 1,100 1,090 1,090 197,000
1997/05/23 1,120 1,120 1,100 1,100 295,000
1997/05/22 1,100 1,120 1,090 1,120 312,000
1997/05/21 1,130 1,130 1,090 1,090 297,000
1997/05/20 1,150 1,160 1,120 1,130 1,217,000
1997/05/19 1,120 1,160 1,100 1,140 1,718,000
1997/05/16 1,090 1,120 1,090 1,120 520,000
1997/05/15 1,080 1,100 1,080 1,100 118,000
1997/05/14 1,090 1,100 1,080 1,100 136,000
1997/05/13 1,100 1,110 1,090 1,090 190,000
1997/05/12 1,050 1,100 1,050 1,100 229,000
1997/05/09 1,100 1,110 1,080 1,100 421,000
1997/05/08 1,100 1,110 1,090 1,110 497,000
1997/05/07 1,120 1,120 1,110 1,110 442,000
1997/05/06 1,130 1,140 1,110 1,120 857,000
1997/05/02 1,100 1,110 1,100 1,110 381,000
1997/05/01 1,130 1,130 1,100 1,120 988,000
1997/04/30 1,080 1,120 1,080 1,120 1,290,000
1997/04/28 1,080 1,080 1,060 1,070 89,000
1997/04/25 1,070 1,090 1,060 1,070 335,000
1997/04/24 1,080 1,080 1,060 1,080 422,000
1997/04/23 1,070 1,080 1,060 1,080 522,000
1997/04/22 1,060 1,070 1,050 1,060 155,000
1997/04/21 1,050 1,060 1,050 1,060 165,000
1997/04/18 1,050 1,060 1,050 1,060 247,000
1997/04/17 1,060 1,070 1,050 1,050 225,000
1997/04/16 1,080 1,090 1,060 1,070 615,000
1997/04/15 1,060 1,070 1,050 1,070 145,000
1997/04/14 1,050 1,070 1,050 1,060 193,000
1997/04/11 1,050 1,080 1,050 1,070 272,000
1997/04/10 1,080 1,090 1,050 1,060 419,000
1997/04/09 1,090 1,100 1,080 1,090 1,445,000
1997/04/08 1,050 1,080 1,040 1,080 911,000
1997/04/07 1,050 1,060 1,040 1,040 541,000
1997/04/04 1,060 1,070 1,040 1,050 576,000
1997/04/03 1,050 1,080 1,050 1,070 1,774,000
1997/04/02 1,050 1,060 1,030 1,050 1,026,000
1997/04/01 1,010 1,060 1,010 1,050 1,160,000
1997/03/31 1,040 1,050 1,020 1,020 725,000
1997/03/28 1,030 1,060 1,020 1,040 1,690,000
1997/03/27 1,030 1,040 1,020 1,020 681,000
1997/03/26 1,020 1,040 1,010 1,030 954,000
1997/03/25 999 1,010 995 1,010 474,000
1997/03/24 977 1,000 977 980 72,000
1997/03/21 979 998 979 987 155,000
1997/03/19 989 990 975 989 718,000
1997/03/18 965 995 965 990 786,000
1997/03/17 970 970 962 965 174,000
1997/03/14 970 970 962 970 147,000
1997/03/13 965 975 960 975 140,000
1997/03/12 966 970 962 966 120,000
1997/03/11 981 981 960 966 85,000
1997/03/10 952 975 951 975 102,000
1997/03/07 932 960 932 955 104,000
1997/03/06 951 954 931 931 83,000
1997/03/05 960 960 940 949 109,000
1997/03/04 965 974 960 960 97,000
1997/03/03 970 970 955 955 141,000
1997/02/28 988 988 965 970 202,000
1997/02/27 994 995 976 988 143,000
1997/02/26 986 999 980 999 188,000
1997/02/25 980 998 980 986 156,000
1997/02/24 980 990 975 980 198,000
1997/02/21 993 1,000 981 990 258,000
1997/02/20 1,000 1,020 1,000 1,000 247,000
1997/02/19 1,000 1,010 998 999 256,000
1997/02/18 1,020 1,030 999 999 176,000
1997/02/17 1,030 1,040 1,010 1,020 364,000
1997/02/14 1,020 1,040 990 1,040 1,262,000
1997/02/13 968 1,010 961 1,010 738,000
1997/02/12 949 964 949 955 71,000
1997/02/10 950 950 940 950 46,000
1997/02/07 955 965 950 958 76,000
1997/02/06 942 962 942 962 48,000
1997/02/05 959 961 949 950 50,000
1997/02/04 958 970 958 966 260,000
1997/02/03 963 963 956 963 97,000
1997/01/31 959 960 949 956 101,000
1997/01/30 972 972 953 953 228,000
1997/01/29 950 975 947 975 236,000
1997/01/28 925 955 920 955 1,183,000
1997/01/27 922 927 915 925 1,167,000
1997/01/24 915 925 915 925 88,000
1997/01/23 917 925 912 925 75,000
1997/01/22 919 920 912 917 59,000
1997/01/21 926 926 906 920 60,000
1997/01/20 918 930 914 925 161,000
1997/01/17 902 930 902 928 155,000
1997/01/16 875 902 875 902 135,000
1997/01/14 870 870 862 862 64,000
1997/01/13 841 852 831 850 47,000
1997/01/10 858 867 849 849 145,000
1997/01/09 894 894 876 877 37,000
1997/01/08 899 905 897 905 84,000
1997/01/07 908 908 905 905 48,000
1997/01/06 906 907 906 907 30,000

このページの先頭へ