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 |
|---|---|---|---|---|---|
| 2005/12/30 | 613 | 615 | 605 | 605 | 169,000 |
| 2005/12/29 | 614 | 617 | 609 | 612 | 220,000 |
| 2005/12/28 | 605 | 615 | 600 | 614 | 164,000 |
| 2005/12/27 | 604 | 609 | 600 | 603 | 290,000 |
| 2005/12/26 | 612 | 616 | 605 | 613 | 270,000 |
| 2005/12/22 | 619 | 620 | 609 | 614 | 271,000 |
| 2005/12/21 | 625 | 627 | 620 | 623 | 203,000 |
| 2005/12/20 | 605 | 630 | 599 | 627 | 357,000 |
| 2005/12/19 | 598 | 606 | 593 | 605 | 172,000 |
| 2005/12/16 | 600 | 605 | 595 | 601 | 198,000 |
| 2005/12/15 | 620 | 620 | 600 | 608 | 257,000 |
| 2005/12/14 | 624 | 632 | 620 | 625 | 272,000 |
| 2005/12/13 | 622 | 634 | 617 | 634 | 253,000 |
| 2005/12/12 | 620 | 627 | 613 | 621 | 188,000 |
| 2005/12/09 | 609 | 620 | 607 | 619 | 333,000 |
| 2005/12/08 | 625 | 625 | 611 | 616 | 259,000 |
| 2005/12/07 | 625 | 628 | 610 | 625 | 355,000 |
| 2005/12/06 | 632 | 633 | 625 | 628 | 383,000 |
| 2005/12/05 | 620 | 639 | 620 | 635 | 490,000 |
| 2005/12/02 | 615 | 619 | 610 | 617 | 720,000 |
| 2005/12/01 | 591 | 610 | 591 | 609 | 459,000 |
| 2005/11/30 | 605 | 605 | 591 | 596 | 448,000 |
| 2005/11/29 | 606 | 606 | 597 | 602 | 309,000 |
| 2005/11/28 | 589 | 608 | 589 | 606 | 870,000 |
| 2005/11/25 | 584 | 589 | 575 | 586 | 600,000 |
| 2005/11/24 | 571 | 587 | 571 | 584 | 552,000 |
| 2005/11/22 | 571 | 579 | 560 | 574 | 499,000 |
| 2005/11/21 | 576 | 582 | 572 | 577 | 508,000 |
| 2005/11/18 | 585 | 585 | 572 | 576 | 363,000 |
| 2005/11/17 | 552 | 579 | 552 | 571 | 442,000 |
| 2005/11/16 | 552 | 555 | 540 | 551 | 518,000 |
| 2005/11/15 | 562 | 565 | 559 | 560 | 381,000 |
| 2005/11/14 | 589 | 589 | 566 | 571 | 950,000 |
| 2005/11/11 | 571 | 588 | 565 | 579 | 508,000 |
| 2005/11/10 | 573 | 577 | 564 | 570 | 307,000 |
| 2005/11/09 | 571 | 579 | 567 | 572 | 324,000 |
| 2005/11/08 | 587 | 588 | 575 | 580 | 171,000 |
| 2005/11/07 | 580 | 594 | 578 | 585 | 509,000 |
| 2005/11/04 | 589 | 589 | 572 | 578 | 537,000 |
| 2005/11/02 | 565 | 589 | 557 | 579 | 1,155,000 |
| 2005/11/01 | 550 | 569 | 549 | 564 | 370,000 |
| 2005/10/31 | 549 | 550 | 541 | 545 | 234,000 |
| 2005/10/28 | 545 | 546 | 535 | 546 | 341,000 |
| 2005/10/27 | 528 | 543 | 527 | 543 | 399,000 |
| 2005/10/26 | 529 | 529 | 521 | 525 | 169,000 |
| 2005/10/25 | 525 | 528 | 519 | 520 | 191,000 |
| 2005/10/24 | 515 | 520 | 513 | 514 | 210,000 |
| 2005/10/21 | 510 | 521 | 510 | 521 | 181,000 |
| 2005/10/20 | 515 | 526 | 515 | 526 | 331,000 |
| 2005/10/19 | 521 | 530 | 512 | 515 | 280,000 |
| 2005/10/18 | 528 | 529 | 522 | 522 | 254,000 |
| 2005/10/17 | 524 | 532 | 520 | 523 | 268,000 |
| 2005/10/14 | 529 | 531 | 521 | 522 | 469,000 |
| 2005/10/13 | 533 | 533 | 520 | 532 | 345,000 |
| 2005/10/12 | 527 | 543 | 521 | 533 | 553,000 |
| 2005/10/11 | 521 | 530 | 517 | 527 | 436,000 |
| 2005/10/07 | 535 | 537 | 519 | 527 | 543,000 |
| 2005/10/06 | 540 | 549 | 535 | 541 | 762,000 |
| 2005/10/05 | 565 | 570 | 551 | 553 | 849,000 |
| 2005/10/04 | 538 | 571 | 534 | 570 | 2,519,000 |
| 2005/10/03 | 500 | 550 | 500 | 543 | 2,642,000 |
| 2005/09/30 | 506 | 508 | 500 | 500 | 406,000 |
| 2005/09/29 | 506 | 507 | 500 | 505 | 331,000 |
| 2005/09/28 | 492 | 506 | 492 | 504 | 400,000 |
| 2005/09/27 | 503 | 505 | 496 | 497 | 239,000 |
| 2005/09/26 | 509 | 512 | 501 | 504 | 369,000 |
| 2005/09/22 | 505 | 505 | 497 | 500 | 322,000 |
| 2005/09/21 | 510 | 510 | 502 | 504 | 362,000 |
| 2005/09/20 | 500 | 510 | 500 | 508 | 342,000 |
| 2005/09/16 | 506 | 506 | 499 | 505 | 373,000 |
| 2005/09/15 | 507 | 508 | 502 | 505 | 613,000 |
| 2005/09/14 | 507 | 509 | 506 | 509 | 201,000 |
| 2005/09/13 | 510 | 513 | 506 | 512 | 342,000 |
| 2005/09/12 | 517 | 518 | 508 | 510 | 578,000 |
| 2005/09/09 | 506 | 509 | 504 | 508 | 812,000 |
| 2005/09/08 | 505 | 506 | 494 | 503 | 581,000 |
| 2005/09/07 | 511 | 515 | 502 | 504 | 507,000 |
| 2005/09/06 | 520 | 520 | 508 | 510 | 1,140,000 |
| 2005/09/05 | 520 | 523 | 510 | 523 | 2,321,000 |
| 2005/09/02 | 475 | 502 | 475 | 495 | 2,665,000 |
| 2005/09/01 | 467 | 474 | 465 | 472 | 518,000 |
| 2005/08/31 | 463 | 470 | 459 | 467 | 390,000 |
| 2005/08/30 | 469 | 469 | 463 | 466 | 329,000 |
| 2005/08/29 | 461 | 472 | 456 | 468 | 767,000 |
| 2005/08/26 | 468 | 476 | 458 | 464 | 830,000 |
| 2005/08/25 | 465 | 475 | 459 | 467 | 1,498,000 |
| 2005/08/24 | 449 | 464 | 443 | 462 | 1,120,000 |
| 2005/08/23 | 456 | 458 | 446 | 452 | 1,004,000 |
| 2005/08/22 | 457 | 463 | 451 | 451 | 1,342,000 |
| 2005/08/19 | 437 | 452 | 433 | 452 | 1,083,000 |
| 2005/08/18 | 430 | 442 | 430 | 437 | 1,213,000 |
| 2005/08/17 | 421 | 427 | 421 | 425 | 537,000 |
| 2005/08/16 | 425 | 430 | 419 | 428 | 617,000 |
| 2005/08/15 | 403 | 430 | 402 | 425 | 1,025,000 |
| 2005/08/12 | 405 | 408 | 401 | 406 | 409,000 |
| 2005/08/11 | 407 | 414 | 404 | 408 | 607,000 |
| 2005/08/10 | 405 | 414 | 401 | 407 | 1,180,000 |
| 2005/08/09 | 405 | 411 | 401 | 404 | 2,375,000 |
| 2005/08/08 | 381 | 400 | 378 | 395 | 3,923,000 |
| 2005/08/05 | 383 | 383 | 365 | 366 | 338,000 |
| 2005/08/04 | 385 | 386 | 378 | 381 | 234,000 |
| 2005/08/03 | 388 | 389 | 382 | 386 | 289,000 |
| 2005/08/02 | 378 | 386 | 376 | 384 | 461,000 |
| 2005/08/01 | 378 | 379 | 376 | 376 | 219,000 |
| 2005/07/29 | 385 | 385 | 379 | 383 | 218,000 |
| 2005/07/28 | 389 | 389 | 382 | 382 | 235,000 |
| 2005/07/27 | 385 | 386 | 383 | 384 | 143,000 |
| 2005/07/26 | 387 | 387 | 382 | 384 | 181,000 |
| 2005/07/25 | 389 | 389 | 386 | 387 | 184,000 |
| 2005/07/22 | 390 | 391 | 381 | 387 | 193,000 |
| 2005/07/21 | 390 | 396 | 390 | 392 | 279,000 |
| 2005/07/20 | 391 | 393 | 389 | 390 | 215,000 |
| 2005/07/19 | 393 | 393 | 387 | 390 | 326,000 |
| 2005/07/15 | 388 | 392 | 387 | 388 | 627,000 |
| 2005/07/14 | 383 | 387 | 382 | 383 | 329,000 |
| 2005/07/13 | 383 | 384 | 379 | 382 | 359,000 |
| 2005/07/12 | 373 | 388 | 372 | 383 | 1,676,000 |
| 2005/07/11 | 362 | 366 | 362 | 364 | 119,000 |
| 2005/07/08 | 361 | 366 | 360 | 362 | 84,000 |
| 2005/07/07 | 366 | 368 | 362 | 365 | 110,000 |
| 2005/07/06 | 363 | 370 | 363 | 368 | 250,000 |
| 2005/07/05 | 366 | 366 | 364 | 364 | 114,000 |
| 2005/07/04 | 365 | 369 | 365 | 367 | 132,000 |
| 2005/07/01 | 365 | 367 | 363 | 366 | 108,000 |
| 2005/06/30 | 364 | 368 | 362 | 365 | 211,000 |
| 2005/06/29 | 363 | 368 | 361 | 365 | 294,000 |
| 2005/06/28 | 353 | 362 | 353 | 361 | 178,000 |
| 2005/06/27 | 355 | 355 | 352 | 353 | 92,000 |
| 2005/06/24 | 354 | 356 | 352 | 355 | 78,000 |
| 2005/06/23 | 354 | 354 | 351 | 354 | 91,000 |
| 2005/06/22 | 351 | 354 | 349 | 352 | 110,000 |
| 2005/06/21 | 350 | 353 | 350 | 351 | 107,000 |
| 2005/06/20 | 355 | 356 | 348 | 351 | 198,000 |
| 2005/06/17 | 352 | 355 | 352 | 352 | 120,000 |
| 2005/06/16 | 352 | 354 | 350 | 352 | 118,000 |
| 2005/06/15 | 353 | 354 | 349 | 354 | 98,000 |
| 2005/06/14 | 352 | 353 | 345 | 348 | 175,000 |
| 2005/06/13 | 354 | 355 | 352 | 354 | 102,000 |
| 2005/06/10 | 357 | 358 | 354 | 356 | 186,000 |
| 2005/06/09 | 358 | 360 | 355 | 357 | 98,000 |
| 2005/06/08 | 357 | 358 | 352 | 355 | 107,000 |
| 2005/06/07 | 358 | 358 | 353 | 357 | 73,000 |
| 2005/06/06 | 358 | 359 | 356 | 358 | 30,000 |
| 2005/06/03 | 354 | 360 | 353 | 360 | 76,000 |
| 2005/06/02 | 355 | 360 | 355 | 357 | 108,000 |
| 2005/06/01 | 355 | 359 | 354 | 357 | 70,000 |
| 2005/05/31 | 352 | 359 | 352 | 359 | 55,000 |
| 2005/05/30 | 356 | 360 | 353 | 357 | 111,000 |
| 2005/05/27 | 345 | 354 | 345 | 351 | 92,000 |
| 2005/05/26 | 341 | 346 | 340 | 346 | 99,000 |
| 2005/05/25 | 354 | 354 | 343 | 346 | 110,000 |
| 2005/05/24 | 347 | 352 | 347 | 352 | 76,000 |
| 2005/05/23 | 349 | 354 | 348 | 351 | 110,000 |
| 2005/05/20 | 355 | 356 | 350 | 353 | 89,000 |
| 2005/05/19 | 349 | 355 | 348 | 354 | 115,000 |
| 2005/05/18 | 347 | 354 | 342 | 349 | 162,000 |
| 2005/05/17 | 355 | 356 | 341 | 343 | 127,000 |
| 2005/05/16 | 350 | 356 | 348 | 353 | 144,000 |
| 2005/05/13 | 349 | 352 | 348 | 352 | 72,000 |
| 2005/05/12 | 355 | 357 | 352 | 354 | 98,000 |
| 2005/05/11 | 357 | 359 | 353 | 354 | 124,000 |
| 2005/05/10 | 358 | 362 | 357 | 360 | 99,000 |
| 2005/05/09 | 356 | 356 | 352 | 356 | 113,000 |
| 2005/05/06 | 351 | 357 | 351 | 355 | 77,000 |
| 2005/05/02 | 346 | 355 | 346 | 350 | 76,000 |
| 2005/04/28 | 350 | 350 | 346 | 347 | 54,000 |
| 2005/04/27 | 347 | 353 | 344 | 351 | 150,000 |
| 2005/04/26 | 353 | 355 | 351 | 352 | 131,000 |
| 2005/04/25 | 363 | 364 | 357 | 357 | 121,000 |
| 2005/04/22 | 361 | 362 | 357 | 360 | 122,000 |
| 2005/04/21 | 347 | 354 | 344 | 351 | 143,000 |
| 2005/04/20 | 359 | 360 | 356 | 357 | 152,000 |
| 2005/04/19 | 337 | 350 | 337 | 348 | 161,000 |
| 2005/04/18 | 351 | 352 | 340 | 340 | 201,000 |
| 2005/04/15 | 360 | 363 | 357 | 358 | 183,000 |
| 2005/04/14 | 369 | 371 | 365 | 369 | 134,000 |
| 2005/04/13 | 377 | 377 | 373 | 373 | 88,000 |
| 2005/04/12 | 376 | 377 | 373 | 373 | 133,000 |
| 2005/04/11 | 375 | 379 | 374 | 376 | 149,000 |
| 2005/04/08 | 385 | 385 | 376 | 377 | 242,000 |
| 2005/04/07 | 376 | 388 | 375 | 377 | 733,000 |
| 2005/04/06 | 367 | 376 | 365 | 373 | 380,000 |
| 2005/04/05 | 361 | 368 | 361 | 366 | 166,000 |
| 2005/04/04 | 357 | 364 | 357 | 364 | 83,000 |
| 2005/04/01 | 358 | 366 | 357 | 366 | 102,000 |
| 2005/03/31 | 353 | 366 | 353 | 366 | 139,000 |
| 2005/03/30 | 360 | 360 | 355 | 356 | 77,000 |
| 2005/03/29 | 365 | 367 | 361 | 367 | 140,000 |
| 2005/03/28 | 365 | 367 | 361 | 367 | 106,000 |
| 2005/03/25 | 366 | 368 | 363 | 365 | 172,000 |
| 2005/03/24 | 363 | 366 | 362 | 362 | 163,000 |
| 2005/03/23 | 362 | 362 | 357 | 360 | 156,000 |
| 2005/03/22 | 361 | 366 | 360 | 362 | 170,000 |
| 2005/03/18 | 360 | 365 | 360 | 361 | 156,000 |
| 2005/03/17 | 363 | 363 | 357 | 359 | 128,000 |
| 2005/03/16 | 365 | 365 | 360 | 364 | 130,000 |
| 2005/03/15 | 368 | 370 | 364 | 364 | 93,000 |
| 2005/03/14 | 372 | 372 | 363 | 363 | 244,000 |
| 2005/03/11 | 369 | 372 | 368 | 370 | 349,000 |
| 2005/03/10 | 372 | 375 | 368 | 368 | 232,000 |
| 2005/03/09 | 366 | 378 | 365 | 373 | 509,000 |
| 2005/03/08 | 369 | 369 | 364 | 367 | 261,000 |
| 2005/03/07 | 370 | 371 | 363 | 367 | 343,000 |
| 2005/03/04 | 364 | 367 | 362 | 366 | 172,000 |
| 2005/03/03 | 364 | 368 | 363 | 363 | 213,000 |
| 2005/03/02 | 367 | 369 | 363 | 367 | 224,000 |
| 2005/03/01 | 360 | 366 | 360 | 366 | 176,000 |
| 2005/02/28 | 366 | 368 | 360 | 361 | 296,000 |
| 2005/02/25 | 360 | 362 | 356 | 358 | 312,000 |
| 2005/02/24 | 360 | 360 | 355 | 358 | 144,000 |
| 2005/02/23 | 361 | 361 | 354 | 358 | 367,000 |
| 2005/02/22 | 364 | 369 | 362 | 365 | 237,000 |
| 2005/02/21 | 365 | 366 | 363 | 363 | 88,000 |
| 2005/02/18 | 362 | 364 | 361 | 364 | 103,000 |
| 2005/02/17 | 364 | 364 | 361 | 363 | 98,000 |
| 2005/02/16 | 364 | 365 | 362 | 364 | 123,000 |
| 2005/02/15 | 362 | 365 | 362 | 363 | 77,000 |
| 2005/02/14 | 369 | 369 | 364 | 365 | 182,000 |
| 2005/02/10 | 359 | 362 | 357 | 362 | 84,000 |
| 2005/02/09 | 362 | 365 | 362 | 362 | 136,000 |
| 2005/02/08 | 371 | 371 | 362 | 363 | 250,000 |
| 2005/02/07 | 369 | 372 | 367 | 369 | 226,000 |
| 2005/02/04 | 363 | 368 | 358 | 365 | 459,000 |
| 2005/02/03 | 357 | 362 | 352 | 362 | 290,000 |
| 2005/02/02 | 347 | 357 | 346 | 355 | 281,000 |
| 2005/02/01 | 350 | 350 | 344 | 345 | 108,000 |
| 2005/01/31 | 346 | 351 | 345 | 348 | 180,000 |
| 2005/01/28 | 354 | 354 | 342 | 346 | 192,000 |
| 2005/01/27 | 349 | 355 | 348 | 350 | 309,000 |
| 2005/01/26 | 347 | 350 | 345 | 347 | 469,000 |
| 2005/01/25 | 351 | 351 | 336 | 338 | 1,091,000 |
| 2005/01/24 | 360 | 360 | 352 | 353 | 731,000 |
| 2005/01/21 | 364 | 365 | 362 | 365 | 101,000 |
| 2005/01/20 | 364 | 365 | 361 | 364 | 116,000 |
| 2005/01/19 | 365 | 369 | 365 | 366 | 186,000 |
| 2005/01/18 | 371 | 373 | 365 | 366 | 259,000 |
| 2005/01/17 | 369 | 374 | 368 | 371 | 177,000 |
| 2005/01/14 | 357 | 370 | 356 | 369 | 205,000 |
| 2005/01/13 | 370 | 370 | 362 | 362 | 225,000 |
| 2005/01/12 | 368 | 370 | 363 | 369 | 405,000 |
| 2005/01/11 | 360 | 379 | 360 | 368 | 1,011,000 |
| 2005/01/07 | 353 | 354 | 349 | 352 | 226,000 |
| 2005/01/06 | 346 | 352 | 346 | 349 | 196,000 |
| 2005/01/05 | 349 | 350 | 346 | 347 | 88,000 |
| 2005/01/04 | 346 | 350 | 343 | 350 | 123,000 |