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 |
|---|---|---|---|---|---|
| 2006/12/29 | 551 | 551 | 548 | 549 | 65,000 |
| 2006/12/28 | 547 | 547 | 541 | 544 | 94,000 |
| 2006/12/27 | 544 | 547 | 544 | 545 | 108,000 |
| 2006/12/26 | 540 | 544 | 537 | 541 | 159,000 |
| 2006/12/25 | 540 | 547 | 537 | 540 | 167,000 |
| 2006/12/22 | 537 | 550 | 537 | 549 | 219,000 |
| 2006/12/21 | 558 | 559 | 551 | 557 | 113,000 |
| 2006/12/20 | 556 | 568 | 556 | 561 | 110,000 |
| 2006/12/19 | 565 | 566 | 557 | 557 | 73,000 |
| 2006/12/18 | 568 | 568 | 565 | 567 | 80,000 |
| 2006/12/15 | 565 | 569 | 564 | 567 | 135,000 |
| 2006/12/14 | 562 | 570 | 561 | 567 | 117,000 |
| 2006/12/13 | 564 | 569 | 562 | 569 | 108,000 |
| 2006/12/12 | 571 | 571 | 564 | 569 | 111,000 |
| 2006/12/11 | 565 | 574 | 561 | 571 | 146,000 |
| 2006/12/08 | 563 | 567 | 559 | 563 | 167,000 |
| 2006/12/07 | 564 | 567 | 562 | 564 | 91,000 |
| 2006/12/06 | 552 | 563 | 552 | 563 | 119,000 |
| 2006/12/05 | 558 | 562 | 557 | 557 | 95,000 |
| 2006/12/04 | 551 | 560 | 551 | 557 | 164,000 |
| 2006/12/01 | 558 | 561 | 555 | 561 | 90,000 |
| 2006/11/30 | 563 | 565 | 553 | 557 | 135,000 |
| 2006/11/29 | 541 | 553 | 541 | 553 | 145,000 |
| 2006/11/28 | 542 | 548 | 533 | 546 | 157,000 |
| 2006/11/27 | 522 | 544 | 522 | 543 | 161,000 |
| 2006/11/24 | 533 | 540 | 527 | 531 | 115,000 |
| 2006/11/22 | 522 | 541 | 522 | 541 | 154,000 |
| 2006/11/21 | 533 | 540 | 527 | 531 | 102,000 |
| 2006/11/20 | 543 | 550 | 532 | 533 | 230,000 |
| 2006/11/17 | 568 | 568 | 553 | 553 | 152,000 |
| 2006/11/16 | 563 | 569 | 560 | 561 | 191,000 |
| 2006/11/15 | 554 | 563 | 554 | 561 | 145,000 |
| 2006/11/14 | 540 | 559 | 540 | 558 | 279,000 |
| 2006/11/13 | 539 | 550 | 535 | 540 | 556,000 |
| 2006/11/10 | 515 | 529 | 515 | 529 | 282,000 |
| 2006/11/09 | 531 | 538 | 519 | 524 | 440,000 |
| 2006/11/08 | 543 | 547 | 535 | 539 | 459,000 |
| 2006/11/07 | 547 | 552 | 541 | 545 | 281,000 |
| 2006/11/06 | 557 | 557 | 548 | 550 | 215,000 |
| 2006/11/02 | 551 | 555 | 544 | 555 | 193,000 |
| 2006/11/01 | 561 | 561 | 550 | 558 | 144,000 |
| 2006/10/31 | 563 | 563 | 553 | 554 | 158,000 |
| 2006/10/30 | 564 | 565 | 550 | 554 | 264,000 |
| 2006/10/27 | 577 | 577 | 564 | 567 | 215,000 |
| 2006/10/26 | 583 | 583 | 568 | 570 | 159,000 |
| 2006/10/25 | 579 | 579 | 572 | 575 | 144,000 |
| 2006/10/24 | 580 | 582 | 575 | 578 | 87,000 |
| 2006/10/23 | 569 | 580 | 569 | 579 | 89,000 |
| 2006/10/20 | 564 | 572 | 564 | 569 | 88,000 |
| 2006/10/19 | 574 | 575 | 564 | 569 | 118,000 |
| 2006/10/18 | 565 | 572 | 565 | 571 | 155,000 |
| 2006/10/17 | 575 | 577 | 571 | 572 | 104,000 |
| 2006/10/16 | 566 | 577 | 561 | 575 | 202,000 |
| 2006/10/13 | 556 | 560 | 553 | 560 | 110,000 |
| 2006/10/12 | 551 | 555 | 547 | 549 | 105,000 |
| 2006/10/11 | 563 | 566 | 548 | 548 | 206,000 |
| 2006/10/10 | 567 | 572 | 562 | 564 | 151,000 |
| 2006/10/06 | 570 | 573 | 561 | 567 | 116,000 |
| 2006/10/05 | 570 | 575 | 568 | 575 | 139,000 |
| 2006/10/04 | 578 | 584 | 559 | 563 | 256,000 |
| 2006/10/03 | 575 | 580 | 570 | 578 | 97,000 |
| 2006/10/02 | 580 | 580 | 569 | 575 | 134,000 |
| 2006/09/29 | 566 | 577 | 560 | 575 | 205,000 |
| 2006/09/28 | 564 | 565 | 558 | 563 | 119,000 |
| 2006/09/27 | 555 | 566 | 555 | 564 | 172,000 |
| 2006/09/26 | 564 | 569 | 557 | 557 | 189,000 |
| 2006/09/25 | 564 | 570 | 558 | 565 | 198,000 |
| 2006/09/22 | 557 | 563 | 556 | 556 | 133,000 |
| 2006/09/21 | 548 | 566 | 548 | 560 | 197,000 |
| 2006/09/20 | 558 | 561 | 548 | 552 | 177,000 |
| 2006/09/19 | 572 | 573 | 565 | 568 | 103,000 |
| 2006/09/15 | 570 | 573 | 561 | 568 | 184,000 |
| 2006/09/14 | 562 | 569 | 562 | 567 | 98,000 |
| 2006/09/13 | 564 | 579 | 562 | 562 | 195,000 |
| 2006/09/12 | 573 | 575 | 559 | 559 | 236,000 |
| 2006/09/11 | 576 | 584 | 570 | 575 | 281,000 |
| 2006/09/08 | 580 | 588 | 577 | 578 | 470,000 |
| 2006/09/07 | 593 | 596 | 578 | 582 | 161,000 |
| 2006/09/06 | 597 | 610 | 593 | 598 | 207,000 |
| 2006/09/05 | 595 | 596 | 590 | 591 | 69,000 |
| 2006/09/04 | 583 | 600 | 583 | 596 | 241,000 |
| 2006/09/01 | 588 | 595 | 584 | 590 | 112,000 |
| 2006/08/31 | 589 | 602 | 586 | 588 | 362,000 |
| 2006/08/30 | 578 | 587 | 573 | 580 | 371,000 |
| 2006/08/29 | 565 | 576 | 565 | 568 | 78,000 |
| 2006/08/28 | 570 | 580 | 560 | 560 | 99,000 |
| 2006/08/25 | 587 | 587 | 571 | 578 | 122,000 |
| 2006/08/24 | 597 | 597 | 575 | 586 | 230,000 |
| 2006/08/23 | 585 | 596 | 579 | 593 | 279,000 |
| 2006/08/22 | 590 | 591 | 577 | 589 | 279,000 |
| 2006/08/21 | 589 | 594 | 578 | 580 | 240,000 |
| 2006/08/18 | 583 | 589 | 580 | 586 | 227,000 |
| 2006/08/17 | 574 | 585 | 573 | 575 | 194,000 |
| 2006/08/16 | 572 | 574 | 561 | 570 | 230,000 |
| 2006/08/15 | 556 | 567 | 556 | 559 | 290,000 |
| 2006/08/14 | 552 | 560 | 552 | 553 | 307,000 |
| 2006/08/11 | 551 | 565 | 551 | 553 | 207,000 |
| 2006/08/10 | 552 | 563 | 548 | 550 | 424,000 |
| 2006/08/09 | 564 | 564 | 547 | 562 | 286,000 |
| 2006/08/08 | 557 | 572 | 550 | 566 | 564,000 |
| 2006/08/07 | 586 | 593 | 564 | 564 | 627,000 |
| 2006/08/04 | 609 | 610 | 592 | 596 | 277,000 |
| 2006/08/03 | 611 | 616 | 604 | 608 | 221,000 |
| 2006/08/02 | 610 | 617 | 606 | 617 | 150,000 |
| 2006/08/01 | 611 | 624 | 610 | 611 | 250,000 |
| 2006/07/31 | 620 | 622 | 601 | 614 | 433,000 |
| 2006/07/28 | 596 | 614 | 591 | 611 | 519,000 |
| 2006/07/27 | 613 | 618 | 592 | 597 | 643,000 |
| 2006/07/26 | 612 | 648 | 611 | 623 | 748,000 |
| 2006/07/25 | 676 | 676 | 618 | 622 | 1,011,000 |
| 2006/07/24 | 639 | 668 | 633 | 668 | 1,526,000 |
| 2006/07/21 | 616 | 650 | 616 | 640 | 2,009,000 |
| 2006/07/20 | 601 | 620 | 600 | 620 | 739,000 |
| 2006/07/19 | 563 | 585 | 563 | 585 | 1,664,000 |
| 2006/07/18 | 555 | 571 | 555 | 565 | 1,909,000 |
| 2006/07/14 | 529 | 549 | 527 | 547 | 902,000 |
| 2006/07/13 | 519 | 532 | 515 | 521 | 162,000 |
| 2006/07/12 | 549 | 555 | 515 | 529 | 248,000 |
| 2006/07/11 | 557 | 559 | 551 | 559 | 117,000 |
| 2006/07/10 | 549 | 562 | 536 | 557 | 129,000 |
| 2006/07/07 | 563 | 570 | 558 | 558 | 83,000 |
| 2006/07/06 | 563 | 567 | 558 | 560 | 119,000 |
| 2006/07/05 | 573 | 579 | 566 | 569 | 135,000 |
| 2006/07/04 | 586 | 586 | 576 | 579 | 97,000 |
| 2006/07/03 | 579 | 579 | 569 | 572 | 78,000 |
| 2006/06/30 | 572 | 574 | 565 | 568 | 140,000 |
| 2006/06/29 | 546 | 558 | 546 | 554 | 110,000 |
| 2006/06/28 | 557 | 561 | 550 | 555 | 142,000 |
| 2006/06/27 | 567 | 568 | 562 | 564 | 61,000 |
| 2006/06/26 | 560 | 572 | 560 | 566 | 79,000 |
| 2006/06/23 | 585 | 585 | 560 | 570 | 248,000 |
| 2006/06/22 | 585 | 585 | 573 | 584 | 99,000 |
| 2006/06/21 | 575 | 585 | 560 | 575 | 167,000 |
| 2006/06/20 | 583 | 589 | 576 | 578 | 118,000 |
| 2006/06/19 | 590 | 592 | 583 | 588 | 113,000 |
| 2006/06/16 | 590 | 600 | 585 | 590 | 138,000 |
| 2006/06/15 | 560 | 575 | 560 | 570 | 215,000 |
| 2006/06/14 | 550 | 565 | 546 | 556 | 247,000 |
| 2006/06/13 | 558 | 569 | 551 | 557 | 237,000 |
| 2006/06/12 | 567 | 583 | 559 | 576 | 349,000 |
| 2006/06/09 | 584 | 588 | 552 | 577 | 499,000 |
| 2006/06/08 | 557 | 572 | 553 | 563 | 433,000 |
| 2006/06/07 | 591 | 602 | 579 | 587 | 424,000 |
| 2006/06/06 | 595 | 601 | 585 | 592 | 230,000 |
| 2006/06/05 | 618 | 620 | 592 | 601 | 480,000 |
| 2006/06/02 | 604 | 624 | 591 | 620 | 543,000 |
| 2006/06/01 | 596 | 603 | 593 | 597 | 694,000 |
| 2006/05/31 | 601 | 602 | 577 | 584 | 644,000 |
| 2006/05/30 | 634 | 634 | 608 | 614 | 395,000 |
| 2006/05/29 | 631 | 649 | 627 | 634 | 253,000 |
| 2006/05/26 | 618 | 629 | 615 | 627 | 243,000 |
| 2006/05/25 | 633 | 638 | 613 | 625 | 374,000 |
| 2006/05/24 | 607 | 630 | 601 | 628 | 406,000 |
| 2006/05/23 | 611 | 633 | 606 | 609 | 320,000 |
| 2006/05/22 | 620 | 639 | 616 | 619 | 514,000 |
| 2006/05/19 | 590 | 616 | 590 | 611 | 422,000 |
| 2006/05/18 | 585 | 611 | 581 | 606 | 502,000 |
| 2006/05/17 | 600 | 615 | 583 | 601 | 673,000 |
| 2006/05/16 | 632 | 640 | 592 | 599 | 856,000 |
| 2006/05/15 | 626 | 646 | 615 | 642 | 713,000 |
| 2006/05/12 | 672 | 673 | 661 | 666 | 355,000 |
| 2006/05/11 | 693 | 701 | 681 | 682 | 313,000 |
| 2006/05/10 | 698 | 714 | 695 | 699 | 388,000 |
| 2006/05/09 | 698 | 716 | 681 | 707 | 812,000 |
| 2006/05/08 | 710 | 710 | 688 | 701 | 682,000 |
| 2006/05/02 | 678 | 695 | 678 | 690 | 227,000 |
| 2006/05/01 | 693 | 693 | 682 | 683 | 103,000 |
| 2006/04/28 | 695 | 700 | 681 | 692 | 280,000 |
| 2006/04/27 | 700 | 700 | 684 | 694 | 215,000 |
| 2006/04/26 | 677 | 696 | 675 | 692 | 440,000 |
| 2006/04/25 | 677 | 697 | 668 | 677 | 655,000 |
| 2006/04/24 | 697 | 700 | 676 | 678 | 415,000 |
| 2006/04/21 | 687 | 708 | 686 | 696 | 284,000 |
| 2006/04/20 | 709 | 711 | 683 | 685 | 561,000 |
| 2006/04/19 | 715 | 718 | 708 | 708 | 441,000 |
| 2006/04/18 | 719 | 720 | 704 | 705 | 1,194,000 |
| 2006/04/17 | 752 | 752 | 725 | 729 | 253,000 |
| 2006/04/14 | 754 | 754 | 742 | 751 | 95,000 |
| 2006/04/13 | 742 | 759 | 741 | 749 | 192,000 |
| 2006/04/12 | 761 | 762 | 744 | 746 | 203,000 |
| 2006/04/11 | 767 | 775 | 757 | 765 | 324,000 |
| 2006/04/10 | 776 | 776 | 765 | 772 | 221,000 |
| 2006/04/07 | 756 | 778 | 750 | 776 | 586,000 |
| 2006/04/06 | 741 | 755 | 741 | 754 | 320,000 |
| 2006/04/05 | 746 | 757 | 735 | 738 | 240,000 |
| 2006/04/04 | 755 | 755 | 743 | 750 | 345,000 |
| 2006/04/03 | 734 | 759 | 733 | 755 | 454,000 |
| 2006/03/31 | 732 | 739 | 724 | 734 | 271,000 |
| 2006/03/30 | 747 | 748 | 725 | 730 | 375,000 |
| 2006/03/29 | 737 | 748 | 734 | 740 | 581,000 |
| 2006/03/28 | 713 | 738 | 713 | 732 | 672,000 |
| 2006/03/27 | 695 | 718 | 691 | 714 | 528,000 |
| 2006/03/24 | 686 | 693 | 679 | 688 | 252,000 |
| 2006/03/23 | 680 | 695 | 680 | 689 | 349,000 |
| 2006/03/22 | 690 | 690 | 670 | 677 | 441,000 |
| 2006/03/20 | 680 | 686 | 675 | 680 | 348,000 |
| 2006/03/17 | 665 | 679 | 664 | 678 | 304,000 |
| 2006/03/16 | 702 | 702 | 667 | 673 | 490,000 |
| 2006/03/15 | 705 | 710 | 697 | 703 | 316,000 |
| 2006/03/14 | 703 | 703 | 689 | 695 | 317,000 |
| 2006/03/13 | 695 | 710 | 695 | 704 | 411,000 |
| 2006/03/10 | 706 | 712 | 688 | 690 | 392,000 |
| 2006/03/09 | 672 | 706 | 672 | 700 | 284,000 |
| 2006/03/08 | 678 | 683 | 674 | 676 | 200,000 |
| 2006/03/07 | 672 | 691 | 658 | 688 | 524,000 |
| 2006/03/06 | 659 | 674 | 640 | 661 | 600,000 |
| 2006/03/03 | 660 | 683 | 651 | 652 | 392,000 |
| 2006/03/02 | 686 | 701 | 660 | 661 | 371,000 |
| 2006/03/01 | 669 | 693 | 658 | 684 | 459,000 |
| 2006/02/28 | 699 | 699 | 683 | 684 | 336,000 |
| 2006/02/27 | 713 | 728 | 694 | 698 | 492,000 |
| 2006/02/24 | 713 | 724 | 701 | 710 | 624,000 |
| 2006/02/23 | 665 | 699 | 665 | 693 | 487,000 |
| 2006/02/22 | 673 | 673 | 640 | 653 | 400,000 |
| 2006/02/21 | 637 | 664 | 630 | 664 | 707,000 |
| 2006/02/20 | 645 | 659 | 619 | 624 | 881,000 |
| 2006/02/17 | 677 | 690 | 652 | 659 | 668,000 |
| 2006/02/16 | 685 | 700 | 670 | 677 | 912,000 |
| 2006/02/15 | 740 | 740 | 693 | 696 | 809,000 |
| 2006/02/14 | 716 | 735 | 681 | 710 | 1,181,000 |
| 2006/02/13 | 792 | 792 | 722 | 726 | 877,000 |
| 2006/02/10 | 796 | 804 | 740 | 777 | 504,000 |
| 2006/02/09 | 830 | 832 | 793 | 806 | 611,000 |
| 2006/02/08 | 860 | 863 | 810 | 820 | 973,000 |
| 2006/02/07 | 856 | 885 | 847 | 870 | 993,000 |
| 2006/02/06 | 826 | 854 | 824 | 847 | 1,312,000 |
| 2006/02/03 | 774 | 815 | 767 | 806 | 1,042,000 |
| 2006/02/02 | 752 | 780 | 750 | 780 | 1,088,000 |
| 2006/02/01 | 730 | 743 | 722 | 726 | 501,000 |
| 2006/01/31 | 720 | 737 | 720 | 735 | 420,000 |
| 2006/01/30 | 717 | 723 | 714 | 720 | 709,000 |
| 2006/01/27 | 693 | 706 | 693 | 702 | 401,000 |
| 2006/01/26 | 680 | 687 | 676 | 683 | 224,000 |
| 2006/01/25 | 678 | 678 | 665 | 670 | 414,000 |
| 2006/01/24 | 643 | 667 | 643 | 658 | 311,000 |
| 2006/01/23 | 641 | 658 | 640 | 643 | 227,000 |
| 2006/01/20 | 695 | 695 | 667 | 671 | 261,000 |
| 2006/01/19 | 634 | 684 | 630 | 677 | 496,000 |
| 2006/01/18 | 670 | 670 | 632 | 643 | 501,000 |
| 2006/01/17 | 673 | 718 | 666 | 676 | 935,000 |
| 2006/01/16 | 668 | 691 | 660 | 688 | 812,000 |
| 2006/01/13 | 655 | 667 | 649 | 663 | 365,000 |
| 2006/01/12 | 657 | 657 | 646 | 652 | 552,000 |
| 2006/01/11 | 656 | 662 | 633 | 639 | 589,000 |
| 2006/01/10 | 670 | 672 | 653 | 653 | 458,000 |
| 2006/01/06 | 634 | 655 | 627 | 648 | 612,000 |
| 2006/01/05 | 614 | 628 | 614 | 628 | 307,000 |
| 2006/01/04 | 610 | 614 | 607 | 610 | 145,000 |