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 |
---|---|---|---|---|---|
2001/12/28 | 339 | 350 | 324 | 343 | 77,000 |
2001/12/27 | 315 | 329 | 313 | 329 | 73,000 |
2001/12/26 | 327 | 329 | 315 | 320 | 67,000 |
2001/12/25 | 340 | 340 | 326 | 327 | 106,000 |
2001/12/21 | 334 | 336 | 326 | 335 | 78,000 |
2001/12/20 | 332 | 339 | 330 | 339 | 69,000 |
2001/12/19 | 339 | 344 | 332 | 332 | 73,000 |
2001/12/18 | 343 | 349 | 339 | 339 | 66,000 |
2001/12/17 | 350 | 356 | 345 | 352 | 43,000 |
2001/12/14 | 379 | 379 | 359 | 359 | 206,000 |
2001/12/13 | 380 | 380 | 366 | 374 | 96,000 |
2001/12/12 | 361 | 371 | 355 | 371 | 115,000 |
2001/12/11 | 360 | 365 | 360 | 362 | 106,000 |
2001/12/10 | 353 | 362 | 353 | 360 | 95,000 |
2001/12/07 | 355 | 357 | 350 | 355 | 74,000 |
2001/12/06 | 350 | 360 | 350 | 356 | 60,000 |
2001/12/05 | 334 | 348 | 334 | 342 | 85,000 |
2001/12/04 | 336 | 336 | 330 | 334 | 44,000 |
2001/12/03 | 335 | 335 | 330 | 331 | 47,000 |
2001/11/30 | 348 | 348 | 337 | 337 | 52,000 |
2001/11/29 | 333 | 336 | 332 | 334 | 48,000 |
2001/11/28 | 345 | 345 | 336 | 337 | 94,000 |
2001/11/27 | 346 | 349 | 341 | 348 | 80,000 |
2001/11/26 | 340 | 345 | 333 | 344 | 118,000 |
2001/11/22 | 345 | 345 | 328 | 332 | 135,000 |
2001/11/21 | 344 | 344 | 339 | 343 | 86,000 |
2001/11/20 | 358 | 358 | 346 | 346 | 68,000 |
2001/11/19 | 350 | 360 | 350 | 350 | 70,000 |
2001/11/16 | 350 | 350 | 346 | 346 | 64,000 |
2001/11/15 | 342 | 343 | 334 | 342 | 66,000 |
2001/11/14 | 350 | 355 | 343 | 343 | 57,000 |
2001/11/13 | 352 | 352 | 346 | 352 | 29,000 |
2001/11/12 | 345 | 353 | 340 | 352 | 83,000 |
2001/11/09 | 356 | 364 | 344 | 346 | 147,000 |
2001/11/08 | 384 | 384 | 366 | 371 | 90,000 |
2001/11/07 | 386 | 388 | 379 | 379 | 58,000 |
2001/11/06 | 384 | 392 | 384 | 386 | 64,000 |
2001/11/05 | 393 | 393 | 384 | 384 | 43,000 |
2001/11/02 | 382 | 391 | 378 | 378 | 43,000 |
2001/11/01 | 386 | 386 | 377 | 377 | 55,000 |
2001/10/31 | 390 | 390 | 382 | 387 | 23,000 |
2001/10/30 | 400 | 400 | 385 | 389 | 62,000 |
2001/10/29 | 401 | 403 | 395 | 395 | 30,000 |
2001/10/26 | 411 | 416 | 407 | 409 | 67,000 |
2001/10/25 | 409 | 417 | 405 | 417 | 97,000 |
2001/10/24 | 393 | 394 | 387 | 394 | 92,000 |
2001/10/23 | 394 | 399 | 391 | 394 | 78,000 |
2001/10/22 | 395 | 396 | 387 | 395 | 72,000 |
2001/10/19 | 383 | 395 | 383 | 390 | 35,000 |
2001/10/18 | 394 | 396 | 389 | 390 | 27,000 |
2001/10/17 | 398 | 400 | 388 | 400 | 25,000 |
2001/10/16 | 391 | 391 | 385 | 387 | 51,000 |
2001/10/15 | 394 | 396 | 390 | 392 | 40,000 |
2001/10/12 | 395 | 400 | 390 | 400 | 107,000 |
2001/10/11 | 380 | 385 | 377 | 385 | 56,000 |
2001/10/10 | 380 | 381 | 373 | 375 | 19,000 |
2001/10/09 | 388 | 388 | 384 | 387 | 54,000 |
2001/10/05 | 385 | 389 | 385 | 389 | 38,000 |
2001/10/04 | 375 | 393 | 375 | 391 | 68,000 |
2001/10/03 | 377 | 380 | 372 | 377 | 74,000 |
2001/10/02 | 365 | 370 | 363 | 368 | 93,000 |
2001/10/01 | 376 | 376 | 364 | 365 | 101,000 |
2001/09/28 | 378 | 378 | 369 | 375 | 90,000 |
2001/09/27 | 368 | 371 | 363 | 371 | 41,000 |
2001/09/26 | 362 | 370 | 357 | 367 | 116,000 |
2001/09/25 | 370 | 372 | 364 | 367 | 62,000 |
2001/09/21 | 372 | 372 | 355 | 360 | 135,000 |
2001/09/20 | 374 | 374 | 362 | 362 | 52,000 |
2001/09/19 | 376 | 384 | 376 | 376 | 101,000 |
2001/09/18 | 353 | 378 | 353 | 376 | 126,000 |
2001/09/17 | 362 | 363 | 350 | 352 | 106,000 |
2001/09/14 | 370 | 390 | 362 | 385 | 252,000 |
2001/09/13 | 380 | 387 | 375 | 380 | 112,000 |
2001/09/12 | 387 | 406 | 385 | 388 | 114,000 |
2001/09/11 | 425 | 425 | 411 | 413 | 117,000 |
2001/09/10 | 431 | 432 | 426 | 426 | 71,000 |
2001/09/07 | 445 | 446 | 438 | 438 | 36,000 |
2001/09/06 | 435 | 450 | 435 | 450 | 35,000 |
2001/09/05 | 440 | 449 | 435 | 436 | 61,000 |
2001/09/04 | 440 | 450 | 430 | 440 | 107,000 |
2001/09/03 | 460 | 460 | 438 | 445 | 58,000 |
2001/08/31 | 450 | 461 | 443 | 461 | 117,000 |
2001/08/30 | 454 | 461 | 444 | 461 | 248,000 |
2001/08/29 | 431 | 436 | 431 | 435 | 54,000 |
2001/08/28 | 432 | 433 | 430 | 431 | 36,000 |
2001/08/27 | 431 | 437 | 430 | 433 | 73,000 |
2001/08/24 | 425 | 425 | 420 | 425 | 89,000 |
2001/08/23 | 432 | 433 | 424 | 424 | 87,000 |
2001/08/22 | 430 | 434 | 426 | 431 | 130,000 |
2001/08/21 | 432 | 437 | 430 | 431 | 92,000 |
2001/08/20 | 431 | 433 | 430 | 431 | 166,000 |
2001/08/17 | 438 | 440 | 430 | 431 | 155,000 |
2001/08/16 | 450 | 450 | 433 | 442 | 272,000 |
2001/08/15 | 460 | 460 | 452 | 455 | 59,000 |
2001/08/14 | 456 | 460 | 451 | 460 | 225,000 |
2001/08/13 | 468 | 468 | 449 | 451 | 131,000 |
2001/08/10 | 460 | 465 | 460 | 463 | 113,000 |
2001/08/09 | 475 | 475 | 456 | 460 | 228,000 |
2001/08/08 | 486 | 486 | 478 | 479 | 80,000 |
2001/08/07 | 494 | 494 | 483 | 486 | 149,000 |
2001/08/06 | 498 | 500 | 496 | 499 | 49,000 |
2001/08/03 | 509 | 510 | 495 | 500 | 193,000 |
2001/08/02 | 494 | 510 | 491 | 496 | 169,000 |
2001/08/01 | 487 | 488 | 480 | 480 | 114,000 |
2001/07/31 | 480 | 485 | 471 | 482 | 54,000 |
2001/07/30 | 495 | 495 | 467 | 469 | 95,000 |
2001/07/27 | 481 | 491 | 481 | 485 | 76,000 |
2001/07/26 | 485 | 485 | 477 | 480 | 57,000 |
2001/07/25 | 474 | 480 | 474 | 480 | 114,000 |
2001/07/24 | 468 | 475 | 463 | 474 | 117,000 |
2001/07/23 | 476 | 485 | 471 | 473 | 120,000 |
2001/07/19 | 471 | 480 | 471 | 475 | 49,000 |
2001/07/18 | 481 | 481 | 470 | 470 | 221,000 |
2001/07/17 | 490 | 490 | 480 | 481 | 149,000 |
2001/07/16 | 505 | 510 | 500 | 500 | 55,000 |
2001/07/13 | 520 | 528 | 500 | 502 | 152,000 |
2001/07/12 | 489 | 504 | 489 | 504 | 64,000 |
2001/07/11 | 487 | 490 | 482 | 487 | 133,000 |
2001/07/10 | 490 | 490 | 480 | 482 | 281,000 |
2001/07/09 | 483 | 490 | 477 | 490 | 202,000 |
2001/07/06 | 519 | 519 | 506 | 508 | 94,000 |
2001/07/05 | 521 | 523 | 517 | 519 | 84,000 |
2001/07/04 | 537 | 537 | 520 | 521 | 51,000 |
2001/07/03 | 530 | 530 | 523 | 527 | 67,000 |
2001/07/02 | 540 | 540 | 517 | 521 | 128,000 |
2001/06/29 | 567 | 571 | 539 | 540 | 119,000 |
2001/06/28 | 551 | 551 | 525 | 534 | 193,000 |
2001/06/27 | 559 | 560 | 552 | 552 | 55,000 |
2001/06/26 | 568 | 568 | 555 | 560 | 62,000 |
2001/06/25 | 585 | 585 | 565 | 568 | 58,000 |
2001/06/22 | 574 | 578 | 565 | 575 | 58,000 |
2001/06/21 | 548 | 558 | 548 | 555 | 105,000 |
2001/06/20 | 553 | 554 | 535 | 546 | 180,000 |
2001/06/19 | 576 | 576 | 552 | 554 | 62,000 |
2001/06/18 | 559 | 561 | 555 | 556 | 62,000 |
2001/06/15 | 558 | 560 | 551 | 560 | 124,000 |
2001/06/14 | 570 | 577 | 564 | 565 | 124,000 |
2001/06/13 | 580 | 582 | 573 | 577 | 116,000 |
2001/06/12 | 605 | 605 | 578 | 582 | 121,000 |
2001/06/11 | 612 | 620 | 598 | 605 | 95,000 |
2001/06/08 | 605 | 625 | 605 | 612 | 197,000 |
2001/06/07 | 609 | 615 | 601 | 605 | 110,000 |
2001/06/06 | 605 | 618 | 605 | 609 | 93,000 |
2001/06/05 | 621 | 623 | 603 | 607 | 132,000 |
2001/06/04 | 636 | 636 | 628 | 629 | 40,000 |
2001/06/01 | 630 | 635 | 625 | 630 | 83,000 |
2001/05/31 | 635 | 641 | 631 | 634 | 76,000 |
2001/05/30 | 660 | 660 | 648 | 648 | 112,000 |
2001/05/29 | 653 | 655 | 650 | 650 | 28,000 |
2001/05/28 | 659 | 660 | 652 | 653 | 43,000 |
2001/05/25 | 660 | 660 | 650 | 659 | 45,000 |
2001/05/24 | 650 | 656 | 648 | 648 | 107,000 |
2001/05/23 | 664 | 673 | 649 | 650 | 206,000 |
2001/05/22 | 661 | 675 | 661 | 666 | 53,000 |
2001/05/21 | 665 | 680 | 657 | 658 | 155,000 |
2001/05/18 | 673 | 673 | 665 | 665 | 29,000 |
2001/05/17 | 671 | 675 | 664 | 673 | 69,000 |
2001/05/16 | 685 | 688 | 660 | 663 | 82,000 |
2001/05/15 | 660 | 675 | 660 | 675 | 69,000 |
2001/05/14 | 692 | 692 | 681 | 681 | 44,000 |
2001/05/11 | 700 | 710 | 691 | 692 | 57,000 |
2001/05/10 | 697 | 699 | 687 | 699 | 25,000 |
2001/05/09 | 700 | 703 | 696 | 699 | 31,000 |
2001/05/08 | 709 | 710 | 703 | 710 | 22,000 |
2001/05/07 | 709 | 712 | 705 | 709 | 74,000 |
2001/05/02 | 707 | 708 | 700 | 702 | 73,000 |
2001/05/01 | 689 | 700 | 689 | 700 | 41,000 |
2001/04/27 | 700 | 700 | 681 | 688 | 58,000 |
2001/04/26 | 699 | 700 | 690 | 691 | 97,000 |
2001/04/25 | 680 | 686 | 679 | 680 | 91,000 |
2001/04/24 | 680 | 680 | 672 | 679 | 84,000 |
2001/04/23 | 696 | 701 | 675 | 678 | 249,000 |
2001/04/20 | 720 | 722 | 696 | 696 | 146,000 |
2001/04/19 | 720 | 723 | 713 | 719 | 153,000 |
2001/04/18 | 691 | 710 | 691 | 710 | 77,000 |
2001/04/17 | 699 | 699 | 686 | 691 | 56,000 |
2001/04/16 | 698 | 705 | 697 | 700 | 84,000 |
2001/04/13 | 710 | 717 | 695 | 695 | 126,000 |
2001/04/12 | 710 | 726 | 705 | 705 | 260,000 |
2001/04/11 | 708 | 735 | 695 | 729 | 124,000 |
2001/04/10 | 702 | 702 | 690 | 691 | 60,000 |
2001/04/09 | 721 | 721 | 696 | 703 | 50,000 |
2001/04/06 | 739 | 744 | 691 | 691 | 264,000 |
2001/04/05 | 711 | 733 | 705 | 715 | 276,000 |
2001/04/04 | 718 | 718 | 703 | 708 | 99,000 |
2001/04/03 | 725 | 725 | 700 | 708 | 106,000 |
2001/04/02 | 720 | 725 | 706 | 724 | 67,000 |
2001/03/30 | 731 | 731 | 700 | 700 | 85,000 |
2001/03/29 | 750 | 750 | 721 | 721 | 70,000 |
2001/03/28 | 766 | 767 | 743 | 760 | 152,000 |
2001/03/27 | 760 | 763 | 751 | 755 | 220,000 |
2001/03/26 | 736 | 760 | 731 | 760 | 295,000 |
2001/03/23 | 735 | 738 | 725 | 736 | 495,000 |
2001/03/22 | 730 | 740 | 718 | 725 | 277,000 |
2001/03/21 | 696 | 730 | 696 | 730 | 184,000 |
2001/03/19 | 685 | 714 | 685 | 706 | 105,000 |
2001/03/16 | 685 | 718 | 680 | 715 | 450,000 |
2001/03/15 | 641 | 682 | 632 | 682 | 112,000 |
2001/03/14 | 670 | 670 | 650 | 650 | 53,000 |
2001/03/13 | 634 | 652 | 630 | 652 | 94,000 |
2001/03/12 | 656 | 680 | 655 | 674 | 158,000 |
2001/03/09 | 654 | 680 | 654 | 680 | 145,000 |
2001/03/08 | 675 | 687 | 674 | 674 | 56,000 |
2001/03/07 | 685 | 698 | 676 | 682 | 52,000 |
2001/03/06 | 660 | 704 | 660 | 695 | 113,000 |
2001/03/05 | 670 | 675 | 655 | 660 | 102,000 |
2001/03/02 | 686 | 688 | 680 | 680 | 135,000 |
2001/03/01 | 690 | 710 | 680 | 710 | 63,000 |
2001/02/28 | 711 | 720 | 699 | 720 | 200,000 |
2001/02/27 | 710 | 720 | 710 | 713 | 116,000 |
2001/02/26 | 715 | 725 | 713 | 720 | 212,000 |
2001/02/23 | 699 | 716 | 689 | 715 | 105,000 |
2001/02/22 | 695 | 695 | 674 | 690 | 126,000 |
2001/02/21 | 691 | 696 | 685 | 695 | 98,000 |
2001/02/20 | 674 | 710 | 674 | 701 | 116,000 |
2001/02/19 | 685 | 689 | 677 | 684 | 62,000 |
2001/02/16 | 682 | 700 | 682 | 695 | 81,000 |
2001/02/15 | 685 | 710 | 685 | 686 | 107,000 |
2001/02/14 | 691 | 699 | 685 | 690 | 105,000 |
2001/02/13 | 672 | 695 | 672 | 691 | 115,000 |
2001/02/09 | 667 | 693 | 667 | 681 | 155,000 |
2001/02/08 | 671 | 678 | 656 | 677 | 190,000 |
2001/02/07 | 703 | 703 | 690 | 691 | 108,000 |
2001/02/06 | 690 | 703 | 690 | 692 | 126,000 |
2001/02/05 | 684 | 710 | 678 | 698 | 254,000 |
2001/02/02 | 715 | 717 | 710 | 714 | 202,000 |
2001/02/01 | 701 | 725 | 701 | 721 | 139,000 |
2001/01/31 | 713 | 720 | 707 | 713 | 236,000 |
2001/01/30 | 703 | 720 | 700 | 715 | 307,000 |
2001/01/29 | 671 | 695 | 661 | 683 | 117,000 |
2001/01/26 | 680 | 694 | 675 | 675 | 166,000 |
2001/01/25 | 705 | 720 | 695 | 700 | 456,000 |
2001/01/24 | 696 | 705 | 688 | 695 | 439,000 |
2001/01/23 | 667 | 688 | 660 | 676 | 290,000 |
2001/01/22 | 657 | 660 | 648 | 653 | 74,000 |
2001/01/19 | 650 | 670 | 648 | 667 | 194,000 |
2001/01/18 | 634 | 662 | 630 | 660 | 281,000 |
2001/01/17 | 599 | 635 | 599 | 615 | 214,000 |
2001/01/16 | 596 | 615 | 592 | 607 | 264,000 |
2001/01/15 | 570 | 612 | 570 | 610 | 254,000 |
2001/01/12 | 570 | 599 | 570 | 580 | 170,000 |
2001/01/11 | 588 | 609 | 583 | 589 | 302,000 |
2001/01/10 | 595 | 608 | 595 | 598 | 208,000 |
2001/01/09 | 584 | 598 | 584 | 595 | 65,000 |
2001/01/05 | 585 | 617 | 585 | 612 | 127,000 |
2001/01/04 | 611 | 611 | 602 | 602 | 56,000 |