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
2000/12/29 639 639 603 604 58,000
2000/12/28 636 636 618 619 90,000
2000/12/27 637 637 620 626 173,000
2000/12/26 646 646 619 627 102,000
2000/12/25 619 648 619 638 151,000
2000/12/22 606 630 590 610 235,000
2000/12/21 571 583 566 566 160,000
2000/12/20 600 620 590 607 162,000
2000/12/19 640 640 620 620 130,000
2000/12/18 647 665 641 660 373,000
2000/12/15 637 638 629 631 146,000
2000/12/14 638 654 628 628 99,000
2000/12/13 640 650 631 642 92,000
2000/12/12 665 665 650 652 195,000
2000/12/11 638 670 638 665 157,000
2000/12/08 620 643 620 635 290,000
2000/12/07 633 668 633 650 301,000
2000/12/06 650 675 646 661 751,000
2000/12/05 585 620 585 613 527,000
2000/12/04 569 582 569 572 81,000
2000/12/01 550 568 545 559 167,000
2000/11/30 560 564 555 555 118,000
2000/11/29 556 565 551 556 130,000
2000/11/28 561 580 561 575 204,000
2000/11/27 550 574 550 571 177,000
2000/11/24 559 559 548 548 133,000
2000/11/22 550 561 550 559 128,000
2000/11/21 542 550 542 550 183,000
2000/11/20 577 578 536 550 180,000
2000/11/17 580 588 570 580 253,000
2000/11/16 613 616 605 605 111,000
2000/11/15 627 650 622 623 124,000
2000/11/14 610 629 610 627 53,000
2000/11/13 629 629 612 618 98,000
2000/11/10 641 656 632 632 180,000
2000/11/09 681 682 671 671 285,000
2000/11/08 661 696 660 680 350,000
2000/11/07 669 674 669 672 56,000
2000/11/06 647 690 647 679 89,000
2000/11/02 649 668 647 657 139,000
2000/11/01 645 667 645 659 132,000
2000/10/31 641 660 635 635 89,000
2000/10/30 680 680 651 651 68,000
2000/10/27 670 670 660 663 62,000
2000/10/26 681 682 660 670 80,000
2000/10/25 687 701 687 695 76,000
2000/10/24 693 715 693 707 94,000
2000/10/23 687 699 683 693 98,000
2000/10/20 690 710 685 706 277,000
2000/10/19 629 689 619 680 422,000
2000/10/18 645 650 635 639 208,000
2000/10/17 690 690 673 675 83,000
2000/10/16 691 716 688 690 466,000
2000/10/13 660 682 660 679 134,000
2000/10/12 680 692 671 681 103,000
2000/10/11 700 703 690 692 96,000
2000/10/10 696 725 696 710 67,000
2000/10/06 700 725 700 716 129,000
2000/10/05 715 715 706 706 89,000
2000/10/04 699 716 696 715 76,000
2000/10/03 706 708 695 700 146,000
2000/10/02 691 720 681 710 78,000
2000/09/29 701 705 697 705 96,000
2000/09/28 695 715 690 690 92,000
2000/09/27 708 718 695 708 164,000
2000/09/26 721 734 721 728 66,000
2000/09/25 755 755 720 720 106,000
2000/09/22 745 755 715 735 180,000
2000/09/21 758 758 748 755 91,000
2000/09/20 759 760 745 750 83,000
2000/09/19 722 744 722 744 86,000
2000/09/18 717 741 717 741 94,000
2000/09/14 745 745 734 737 97,000
2000/09/13 732 750 732 737 36,000
2000/09/12 730 740 725 731 98,000
2000/09/11 754 765 731 733 110,000
2000/09/08 760 770 755 756 82,000
2000/09/07 746 753 745 752 70,000
2000/09/06 755 770 755 761 101,000
2000/09/05 781 785 758 773 178,000
2000/09/04 761 785 761 781 121,000
2000/09/01 775 775 747 755 148,000
2000/08/31 782 792 770 777 198,000
2000/08/30 799 799 776 792 397,000
2000/08/29 773 803 773 799 1,108,000
2000/08/28 762 765 749 753 119,000
2000/08/25 745 762 744 762 227,000
2000/08/24 734 740 730 734 130,000
2000/08/23 725 738 725 728 169,000
2000/08/22 699 715 690 715 186,000
2000/08/21 710 712 695 700 54,000
2000/08/18 707 710 703 710 83,000
2000/08/17 745 747 706 706 141,000
2000/08/16 715 738 710 735 159,000
2000/08/15 698 716 692 716 66,000
2000/08/14 690 695 680 695 57,000
2000/08/11 680 681 672 680 97,000
2000/08/10 664 681 664 680 142,000
2000/08/09 679 679 658 663 144,000
2000/08/08 675 683 670 683 55,000
2000/08/07 655 675 655 675 56,000
2000/08/04 661 676 658 675 64,000
2000/08/03 674 674 655 660 95,000
2000/08/02 689 689 671 684 70,000
2000/08/01 670 695 670 689 118,000
2000/07/31 613 650 613 650 172,000
2000/07/28 690 692 667 673 163,000
2000/07/27 715 715 690 695 217,000
2000/07/26 720 729 711 711 189,000
2000/07/25 709 723 708 717 189,000
2000/07/24 730 743 725 739 179,000
2000/07/21 799 800 769 780 208,000
2000/07/19 730 795 730 789 295,000
2000/07/18 800 805 760 760 361,000
2000/07/17 805 827 805 810 1,153,000
2000/07/14 784 805 774 795 1,428,000
2000/07/13 747 785 747 753 692,000
2000/07/12 758 765 735 748 211,000
2000/07/11 780 795 756 767 708,000
2000/07/10 754 779 750 775 448,000
2000/07/07 739 739 725 734 193,000
2000/07/06 740 740 725 739 297,000
2000/07/05 761 763 748 758 290,000
2000/07/04 787 787 758 761 491,000
2000/07/03 744 795 744 788 1,173,000
2000/06/30 745 746 725 740 261,000
2000/06/29 720 757 715 742 1,282,000
2000/06/28 712 730 701 720 768,000
2000/06/27 710 715 697 711 740,000
2000/06/26 690 720 681 720 1,809,000
2000/06/23 640 674 638 671 713,000
2000/06/22 654 657 641 641 479,000
2000/06/21 645 655 635 654 803,000
2000/06/20 611 641 611 636 1,099,000
2000/06/19 600 610 595 601 910,000
2000/06/16 565 574 550 572 103,000
2000/06/15 578 578 565 565 64,000
2000/06/14 580 585 571 578 93,000
2000/06/13 570 590 565 580 288,000
2000/06/12 575 575 568 570 72,000
2000/06/09 554 573 554 570 135,000
2000/06/08 558 560 554 554 72,000
2000/06/07 561 562 556 557 36,000
2000/06/06 568 570 559 562 63,000
2000/06/05 570 576 568 572 194,000
2000/06/02 541 560 538 554 120,000
2000/06/01 553 553 540 540 77,000
2000/05/31 548 559 545 553 66,000
2000/05/30 549 549 546 547 61,000
2000/05/29 550 550 545 549 48,000
2000/05/26 563 563 550 550 37,000
2000/05/25 552 569 552 564 79,000
2000/05/24 550 555 546 546 113,000
2000/05/23 554 570 548 570 173,000
2000/05/22 580 580 555 557 64,000
2000/05/19 561 580 561 580 99,000
2000/05/18 578 579 556 557 95,000
2000/05/17 592 595 580 580 276,000
2000/05/16 548 595 540 595 470,000
2000/05/15 543 550 542 547 85,000
2000/05/12 525 542 525 542 99,000
2000/05/11 540 545 535 545 56,000
2000/05/10 544 548 535 548 47,000
2000/05/09 550 550 539 550 76,000
2000/05/08 528 550 528 550 135,000
2000/05/02 530 530 521 527 108,000
2000/05/01 510 530 509 530 67,000
2000/04/28 516 520 510 510 90,000
2000/04/27 516 517 515 516 41,000
2000/04/26 520 525 517 517 95,000
2000/04/25 525 525 511 519 82,000
2000/04/24 519 520 519 519 49,000
2000/04/21 521 530 519 519 122,000
2000/04/20 521 521 519 521 138,000
2000/04/19 519 526 519 521 74,000
2000/04/18 530 531 518 531 142,000
2000/04/17 510 530 510 518 143,000
2000/04/14 543 551 543 545 73,000
2000/04/13 564 575 542 554 179,000
2000/04/12 538 564 538 564 165,000
2000/04/11 540 542 537 537 84,000
2000/04/10 533 542 532 542 42,000
2000/04/07 530 533 529 532 99,000
2000/04/06 540 540 528 529 119,000
2000/04/05 542 543 539 540 68,000
2000/04/04 543 549 542 543 70,000
2000/04/03 530 548 530 542 62,000
2000/03/31 551 558 540 557 79,000
2000/03/30 569 569 550 551 36,000
2000/03/29 566 570 565 569 58,000
2000/03/28 569 570 566 566 40,000
2000/03/27 570 575 568 569 122,000
2000/03/24 568 568 557 565 92,000
2000/03/23 561 562 557 558 146,000
2000/03/22 558 562 552 562 125,000
2000/03/21 546 551 544 550 144,000
2000/03/17 549 555 546 546 128,000
2000/03/16 534 548 530 548 79,000
2000/03/15 510 539 508 535 103,000
2000/03/14 519 519 515 516 62,000
2000/03/13 530 530 519 519 122,000
2000/03/10 536 550 530 530 202,000
2000/03/09 531 541 531 536 52,000
2000/03/08 520 540 520 540 96,000
2000/03/07 541 550 540 545 78,000
2000/03/06 560 562 546 554 176,000
2000/03/03 590 590 560 560 126,000
2000/03/02 600 602 581 590 297,000
2000/03/01 565 605 565 600 613,000
2000/02/29 546 580 546 562 241,000
2000/02/28 546 561 530 531 266,000
2000/02/25 515 549 512 521 213,000
2000/02/24 505 516 500 507 82,000
2000/02/23 478 500 477 500 153,000
2000/02/22 500 500 478 478 159,000
2000/02/21 510 516 493 498 132,000
2000/02/18 525 525 502 507 180,000
2000/02/17 545 550 520 520 132,000
2000/02/16 552 554 542 542 194,000
2000/02/15 581 591 551 551 178,000
2000/02/14 571 590 571 576 254,000
2000/02/10 565 579 561 572 418,000
2000/02/09 550 554 536 545 163,000
2000/02/08 560 560 540 542 274,000
2000/02/07 556 564 550 550 208,000
2000/02/04 523 550 512 546 365,000
2000/02/03 519 527 500 503 234,000
2000/02/02 493 510 492 497 231,000
2000/02/01 501 501 491 491 98,000
2000/01/31 512 512 491 496 106,000
2000/01/28 525 528 506 506 168,000
2000/01/27 492 539 492 518 363,000
2000/01/26 483 492 483 488 72,000
2000/01/25 494 494 480 488 41,000
2000/01/24 485 490 485 490 77,000
2000/01/21 490 495 485 487 63,000
2000/01/20 483 490 480 490 117,000
2000/01/19 480 485 479 480 195,000
2000/01/18 495 495 480 485 107,000
2000/01/17 503 503 485 485 91,000
2000/01/14 473 482 472 478 100,000
2000/01/13 486 486 470 472 74,000
2000/01/12 494 494 486 490 69,000
2000/01/11 480 496 480 495 46,000
2000/01/07 471 473 470 472 47,000
2000/01/06 475 480 471 471 71,000
2000/01/05 463 470 462 470 75,000
2000/01/04 472 472 470 470 38,000

このページの先頭へ