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 |
|---|---|---|---|---|---|
| 2003/12/30 | 297 | 297 | 292 | 293 | 126,000 |
| 2003/12/29 | 281 | 290 | 276 | 287 | 186,000 |
| 2003/12/26 | 272 | 273 | 270 | 273 | 33,000 |
| 2003/12/25 | 276 | 276 | 269 | 272 | 100,000 |
| 2003/12/24 | 270 | 273 | 265 | 273 | 206,000 |
| 2003/12/22 | 272 | 273 | 271 | 273 | 124,000 |
| 2003/12/19 | 273 | 280 | 270 | 273 | 135,000 |
| 2003/12/18 | 282 | 282 | 272 | 277 | 143,000 |
| 2003/12/17 | 289 | 289 | 281 | 282 | 68,000 |
| 2003/12/16 | 292 | 294 | 289 | 289 | 60,000 |
| 2003/12/15 | 300 | 300 | 294 | 297 | 108,000 |
| 2003/12/12 | 293 | 298 | 293 | 293 | 165,000 |
| 2003/12/11 | 297 | 299 | 293 | 293 | 148,000 |
| 2003/12/10 | 295 | 297 | 290 | 296 | 209,000 |
| 2003/12/09 | 294 | 294 | 291 | 293 | 59,000 |
| 2003/12/08 | 295 | 295 | 288 | 289 | 69,000 |
| 2003/12/05 | 296 | 297 | 294 | 295 | 80,000 |
| 2003/12/04 | 290 | 294 | 289 | 293 | 46,000 |
| 2003/12/03 | 289 | 291 | 288 | 289 | 29,000 |
| 2003/12/02 | 297 | 298 | 287 | 294 | 71,000 |
| 2003/12/01 | 281 | 294 | 281 | 292 | 59,000 |
| 2003/11/28 | 298 | 298 | 290 | 291 | 77,000 |
| 2003/11/27 | 291 | 296 | 291 | 294 | 43,000 |
| 2003/11/26 | 290 | 293 | 288 | 290 | 95,000 |
| 2003/11/25 | 290 | 294 | 286 | 286 | 92,000 |
| 2003/11/21 | 286 | 290 | 284 | 286 | 102,000 |
| 2003/11/20 | 277 | 288 | 277 | 288 | 99,000 |
| 2003/11/19 | 280 | 285 | 278 | 281 | 93,000 |
| 2003/11/18 | 280 | 286 | 280 | 285 | 113,000 |
| 2003/11/17 | 297 | 297 | 282 | 287 | 115,000 |
| 2003/11/14 | 306 | 311 | 302 | 307 | 81,000 |
| 2003/11/13 | 311 | 313 | 304 | 305 | 90,000 |
| 2003/11/12 | 301 | 310 | 301 | 304 | 96,000 |
| 2003/11/11 | 309 | 312 | 300 | 306 | 141,000 |
| 2003/11/10 | 327 | 327 | 315 | 319 | 52,000 |
| 2003/11/07 | 324 | 325 | 322 | 323 | 114,000 |
| 2003/11/06 | 327 | 329 | 321 | 321 | 126,000 |
| 2003/11/05 | 329 | 330 | 323 | 329 | 65,000 |
| 2003/11/04 | 324 | 333 | 324 | 329 | 107,000 |
| 2003/10/31 | 329 | 334 | 320 | 320 | 81,000 |
| 2003/10/30 | 332 | 332 | 328 | 330 | 80,000 |
| 2003/10/29 | 322 | 332 | 318 | 327 | 128,000 |
| 2003/10/28 | 318 | 326 | 318 | 320 | 72,000 |
| 2003/10/27 | 318 | 323 | 318 | 319 | 80,000 |
| 2003/10/24 | 332 | 334 | 320 | 321 | 159,000 |
| 2003/10/23 | 335 | 337 | 322 | 322 | 253,000 |
| 2003/10/22 | 342 | 343 | 339 | 340 | 152,000 |
| 2003/10/21 | 343 | 344 | 337 | 338 | 266,000 |
| 2003/10/20 | 319 | 338 | 316 | 336 | 407,000 |
| 2003/10/17 | 345 | 346 | 333 | 333 | 385,000 |
| 2003/10/16 | 338 | 341 | 335 | 340 | 154,000 |
| 2003/10/15 | 337 | 338 | 333 | 333 | 143,000 |
| 2003/10/14 | 330 | 338 | 330 | 332 | 129,000 |
| 2003/10/10 | 318 | 328 | 317 | 325 | 117,000 |
| 2003/10/09 | 322 | 323 | 318 | 321 | 129,000 |
| 2003/10/08 | 329 | 330 | 324 | 325 | 86,000 |
| 2003/10/07 | 335 | 335 | 329 | 331 | 99,000 |
| 2003/10/06 | 334 | 339 | 330 | 330 | 210,000 |
| 2003/10/03 | 333 | 334 | 328 | 329 | 84,000 |
| 2003/10/02 | 332 | 334 | 324 | 326 | 165,000 |
| 2003/10/01 | 326 | 334 | 320 | 323 | 148,000 |
| 2003/09/30 | 322 | 328 | 320 | 321 | 105,000 |
| 2003/09/29 | 321 | 326 | 317 | 320 | 155,000 |
| 2003/09/26 | 316 | 327 | 308 | 322 | 183,000 |
| 2003/09/25 | 320 | 322 | 313 | 317 | 152,000 |
| 2003/09/24 | 336 | 337 | 325 | 327 | 246,000 |
| 2003/09/22 | 332 | 335 | 325 | 327 | 258,000 |
| 2003/09/19 | 347 | 347 | 334 | 340 | 226,000 |
| 2003/09/18 | 350 | 350 | 342 | 346 | 186,000 |
| 2003/09/17 | 353 | 354 | 350 | 350 | 243,000 |
| 2003/09/16 | 354 | 359 | 350 | 351 | 240,000 |
| 2003/09/12 | 349 | 354 | 345 | 352 | 414,000 |
| 2003/09/11 | 343 | 346 | 343 | 344 | 272,000 |
| 2003/09/10 | 350 | 353 | 347 | 353 | 198,000 |
| 2003/09/09 | 344 | 355 | 344 | 350 | 203,000 |
| 2003/09/08 | 342 | 354 | 340 | 343 | 261,000 |
| 2003/09/05 | 355 | 361 | 347 | 348 | 357,000 |
| 2003/09/04 | 362 | 364 | 355 | 360 | 430,000 |
| 2003/09/03 | 355 | 365 | 348 | 359 | 1,178,000 |
| 2003/09/02 | 356 | 357 | 346 | 346 | 642,000 |
| 2003/09/01 | 337 | 353 | 332 | 353 | 1,266,000 |
| 2003/08/29 | 324 | 325 | 318 | 322 | 274,000 |
| 2003/08/28 | 326 | 326 | 321 | 321 | 94,000 |
| 2003/08/27 | 328 | 329 | 320 | 322 | 159,000 |
| 2003/08/26 | 316 | 330 | 313 | 327 | 127,000 |
| 2003/08/25 | 314 | 318 | 310 | 317 | 168,000 |
| 2003/08/22 | 324 | 327 | 324 | 324 | 189,000 |
| 2003/08/21 | 329 | 329 | 323 | 324 | 100,000 |
| 2003/08/20 | 335 | 335 | 325 | 327 | 132,000 |
| 2003/08/19 | 325 | 334 | 325 | 333 | 367,000 |
| 2003/08/18 | 317 | 321 | 312 | 320 | 208,000 |
| 2003/08/15 | 315 | 323 | 308 | 308 | 177,000 |
| 2003/08/14 | 309 | 315 | 306 | 313 | 152,000 |
| 2003/08/13 | 303 | 324 | 303 | 310 | 235,000 |
| 2003/08/12 | 294 | 306 | 294 | 302 | 208,000 |
| 2003/08/11 | 288 | 297 | 288 | 296 | 128,000 |
| 2003/08/08 | 285 | 291 | 285 | 289 | 185,000 |
| 2003/08/07 | 290 | 291 | 285 | 285 | 188,000 |
| 2003/08/06 | 283 | 284 | 277 | 283 | 98,000 |
| 2003/08/05 | 291 | 291 | 285 | 288 | 179,000 |
| 2003/08/04 | 296 | 299 | 291 | 293 | 82,000 |
| 2003/08/01 | 297 | 302 | 296 | 296 | 194,000 |
| 2003/07/31 | 295 | 297 | 290 | 292 | 196,000 |
| 2003/07/30 | 303 | 303 | 295 | 296 | 168,000 |
| 2003/07/29 | 299 | 303 | 296 | 298 | 260,000 |
| 2003/07/28 | 299 | 299 | 294 | 299 | 223,000 |
| 2003/07/25 | 296 | 296 | 289 | 289 | 168,000 |
| 2003/07/24 | 296 | 298 | 294 | 294 | 194,000 |
| 2003/07/23 | 290 | 294 | 286 | 290 | 251,000 |
| 2003/07/22 | 288 | 293 | 285 | 288 | 247,000 |
| 2003/07/18 | 285 | 292 | 282 | 289 | 202,000 |
| 2003/07/17 | 302 | 304 | 289 | 292 | 256,000 |
| 2003/07/16 | 316 | 322 | 304 | 305 | 236,000 |
| 2003/07/15 | 322 | 328 | 316 | 316 | 266,000 |
| 2003/07/14 | 317 | 318 | 313 | 315 | 127,000 |
| 2003/07/11 | 320 | 321 | 307 | 309 | 366,000 |
| 2003/07/10 | 334 | 335 | 325 | 327 | 210,000 |
| 2003/07/09 | 329 | 335 | 320 | 330 | 231,000 |
| 2003/07/08 | 346 | 346 | 333 | 334 | 640,000 |
| 2003/07/07 | 318 | 335 | 316 | 331 | 251,000 |
| 2003/07/04 | 306 | 324 | 306 | 323 | 206,000 |
| 2003/07/03 | 344 | 346 | 311 | 315 | 475,000 |
| 2003/07/02 | 342 | 345 | 338 | 339 | 677,000 |
| 2003/07/01 | 323 | 337 | 322 | 337 | 356,000 |
| 2003/06/30 | 322 | 328 | 317 | 325 | 229,000 |
| 2003/06/27 | 317 | 319 | 307 | 317 | 238,000 |
| 2003/06/26 | 303 | 303 | 297 | 302 | 207,000 |
| 2003/06/25 | 299 | 307 | 297 | 305 | 330,000 |
| 2003/06/24 | 308 | 308 | 301 | 302 | 265,000 |
| 2003/06/23 | 314 | 315 | 310 | 314 | 196,000 |
| 2003/06/20 | 315 | 315 | 311 | 315 | 176,000 |
| 2003/06/19 | 317 | 321 | 316 | 317 | 193,000 |
| 2003/06/18 | 315 | 322 | 313 | 315 | 326,000 |
| 2003/06/17 | 326 | 328 | 314 | 316 | 572,000 |
| 2003/06/16 | 327 | 327 | 314 | 316 | 455,000 |
| 2003/06/13 | 328 | 335 | 319 | 329 | 651,000 |
| 2003/06/12 | 342 | 344 | 328 | 328 | 1,623,000 |
| 2003/06/11 | 308 | 328 | 306 | 325 | 1,314,000 |
| 2003/06/10 | 301 | 307 | 296 | 305 | 442,000 |
| 2003/06/09 | 306 | 307 | 300 | 304 | 469,000 |
| 2003/06/06 | 305 | 310 | 300 | 307 | 1,394,000 |
| 2003/06/05 | 286 | 303 | 286 | 303 | 1,321,000 |
| 2003/06/04 | 294 | 294 | 281 | 283 | 754,000 |
| 2003/06/03 | 278 | 295 | 274 | 294 | 1,475,000 |
| 2003/06/02 | 268 | 278 | 268 | 277 | 416,000 |
| 2003/05/30 | 267 | 268 | 264 | 266 | 181,000 |
| 2003/05/29 | 267 | 267 | 263 | 266 | 158,000 |
| 2003/05/28 | 265 | 270 | 264 | 264 | 262,000 |
| 2003/05/27 | 274 | 274 | 260 | 263 | 516,000 |
| 2003/05/26 | 270 | 279 | 270 | 274 | 596,000 |
| 2003/05/23 | 266 | 271 | 265 | 266 | 588,000 |
| 2003/05/22 | 262 | 272 | 260 | 262 | 905,000 |
| 2003/05/21 | 255 | 264 | 253 | 257 | 504,000 |
| 2003/05/20 | 245 | 257 | 242 | 253 | 444,000 |
| 2003/05/19 | 247 | 247 | 243 | 246 | 163,000 |
| 2003/05/16 | 255 | 255 | 246 | 249 | 246,000 |
| 2003/05/15 | 249 | 250 | 243 | 248 | 198,000 |
| 2003/05/14 | 245 | 252 | 244 | 248 | 255,000 |
| 2003/05/13 | 256 | 265 | 247 | 248 | 596,000 |
| 2003/05/12 | 240 | 253 | 237 | 251 | 428,000 |
| 2003/05/09 | 230 | 236 | 230 | 235 | 209,000 |
| 2003/05/08 | 236 | 239 | 231 | 231 | 252,000 |
| 2003/05/07 | 247 | 250 | 238 | 239 | 196,000 |
| 2003/05/06 | 234 | 252 | 234 | 246 | 525,000 |
| 2003/05/02 | 244 | 244 | 234 | 238 | 172,000 |
| 2003/05/01 | 250 | 250 | 238 | 239 | 274,000 |
| 2003/04/30 | 239 | 244 | 235 | 241 | 345,000 |
| 2003/04/28 | 253 | 253 | 229 | 231 | 528,000 |
| 2003/04/25 | 258 | 260 | 250 | 256 | 342,000 |
| 2003/04/24 | 245 | 262 | 245 | 262 | 552,000 |
| 2003/04/23 | 270 | 273 | 250 | 250 | 776,000 |
| 2003/04/22 | 283 | 283 | 257 | 269 | 1,606,000 |
| 2003/04/21 | 270 | 290 | 270 | 278 | 6,382,000 |
| 2003/04/18 | 221 | 247 | 220 | 245 | 3,184,000 |
| 2003/04/17 | 203 | 212 | 199 | 211 | 660,000 |
| 2003/04/16 | 195 | 203 | 195 | 199 | 259,000 |
| 2003/04/15 | 193 | 195 | 188 | 192 | 255,000 |
| 2003/04/14 | 192 | 197 | 191 | 193 | 178,000 |
| 2003/04/11 | 205 | 205 | 196 | 197 | 358,000 |
| 2003/04/10 | 201 | 217 | 201 | 207 | 1,108,000 |
| 2003/04/09 | 191 | 199 | 191 | 196 | 202,000 |
| 2003/04/08 | 197 | 197 | 190 | 191 | 117,000 |
| 2003/04/07 | 191 | 197 | 189 | 197 | 106,000 |
| 2003/04/04 | 189 | 190 | 185 | 190 | 76,000 |
| 2003/04/03 | 193 | 193 | 189 | 193 | 183,000 |
| 2003/04/02 | 179 | 188 | 176 | 188 | 194,000 |
| 2003/04/01 | 178 | 180 | 173 | 180 | 129,000 |
| 2003/03/31 | 186 | 186 | 177 | 178 | 76,000 |
| 2003/03/28 | 188 | 188 | 185 | 186 | 102,000 |
| 2003/03/27 | 187 | 189 | 186 | 189 | 86,000 |
| 2003/03/26 | 190 | 194 | 188 | 189 | 89,000 |
| 2003/03/25 | 196 | 197 | 187 | 189 | 181,000 |
| 2003/03/24 | 196 | 197 | 192 | 195 | 141,000 |
| 2003/03/20 | 185 | 190 | 185 | 189 | 125,000 |
| 2003/03/19 | 191 | 191 | 181 | 185 | 105,000 |
| 2003/03/18 | 185 | 196 | 185 | 191 | 175,000 |
| 2003/03/17 | 189 | 191 | 183 | 183 | 182,000 |
| 2003/03/14 | 190 | 194 | 190 | 192 | 238,000 |
| 2003/03/13 | 183 | 186 | 183 | 185 | 95,000 |
| 2003/03/12 | 182 | 182 | 178 | 180 | 149,000 |
| 2003/03/11 | 185 | 189 | 182 | 182 | 104,000 |
| 2003/03/10 | 190 | 190 | 185 | 189 | 71,000 |
| 2003/03/07 | 204 | 205 | 200 | 201 | 89,000 |
| 2003/03/06 | 204 | 212 | 204 | 209 | 109,000 |
| 2003/03/05 | 212 | 212 | 203 | 206 | 73,000 |
| 2003/03/04 | 212 | 212 | 205 | 212 | 134,000 |
| 2003/03/03 | 202 | 208 | 201 | 207 | 95,000 |
| 2003/02/28 | 202 | 205 | 198 | 198 | 120,000 |
| 2003/02/27 | 199 | 199 | 193 | 197 | 69,000 |
| 2003/02/26 | 199 | 202 | 195 | 196 | 82,000 |
| 2003/02/25 | 209 | 209 | 194 | 196 | 207,000 |
| 2003/02/24 | 200 | 207 | 200 | 205 | 92,000 |
| 2003/02/21 | 216 | 218 | 206 | 210 | 113,000 |
| 2003/02/20 | 213 | 214 | 211 | 211 | 90,000 |
| 2003/02/19 | 226 | 227 | 214 | 215 | 150,000 |
| 2003/02/18 | 221 | 226 | 217 | 225 | 427,000 |
| 2003/02/17 | 209 | 218 | 209 | 216 | 448,000 |
| 2003/02/14 | 210 | 210 | 205 | 208 | 141,000 |
| 2003/02/13 | 206 | 208 | 200 | 208 | 124,000 |
| 2003/02/12 | 200 | 210 | 200 | 206 | 81,000 |
| 2003/02/10 | 197 | 201 | 197 | 201 | 115,000 |
| 2003/02/07 | 200 | 202 | 198 | 202 | 105,000 |
| 2003/02/06 | 211 | 211 | 198 | 198 | 272,000 |
| 2003/02/05 | 187 | 199 | 187 | 196 | 185,000 |
| 2003/02/04 | 192 | 195 | 187 | 187 | 146,000 |
| 2003/02/03 | 185 | 195 | 182 | 189 | 137,000 |
| 2003/01/31 | 191 | 191 | 184 | 188 | 87,000 |
| 2003/01/30 | 195 | 195 | 190 | 191 | 147,000 |
| 2003/01/29 | 200 | 200 | 192 | 194 | 99,000 |
| 2003/01/28 | 201 | 204 | 201 | 203 | 30,000 |
| 2003/01/27 | 203 | 214 | 201 | 211 | 151,000 |
| 2003/01/24 | 215 | 217 | 206 | 206 | 204,000 |
| 2003/01/23 | 207 | 212 | 203 | 210 | 154,000 |
| 2003/01/22 | 197 | 208 | 197 | 206 | 229,000 |
| 2003/01/21 | 194 | 198 | 194 | 198 | 137,000 |
| 2003/01/20 | 197 | 197 | 191 | 195 | 69,000 |
| 2003/01/17 | 189 | 201 | 189 | 198 | 187,000 |
| 2003/01/16 | 188 | 190 | 181 | 188 | 93,000 |
| 2003/01/15 | 184 | 187 | 183 | 185 | 181,000 |
| 2003/01/14 | 175 | 180 | 175 | 180 | 96,000 |
| 2003/01/10 | 183 | 183 | 175 | 175 | 47,000 |
| 2003/01/09 | 177 | 178 | 174 | 178 | 52,000 |
| 2003/01/08 | 182 | 182 | 176 | 177 | 35,000 |
| 2003/01/07 | 189 | 193 | 182 | 182 | 31,000 |
| 2003/01/06 | 182 | 184 | 181 | 184 | 9,000 |