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 |
---|---|---|---|---|---|
2007/12/28 | 337 | 337 | 327 | 328 | 88,000 |
2007/12/27 | 332 | 337 | 332 | 337 | 91,000 |
2007/12/26 | 332 | 338 | 329 | 337 | 193,000 |
2007/12/25 | 343 | 349 | 326 | 329 | 233,000 |
2007/12/21 | 320 | 328 | 320 | 328 | 154,000 |
2007/12/20 | 331 | 332 | 322 | 322 | 203,000 |
2007/12/19 | 332 | 339 | 332 | 332 | 266,000 |
2007/12/18 | 331 | 340 | 330 | 331 | 376,000 |
2007/12/17 | 340 | 345 | 337 | 337 | 399,000 |
2007/12/14 | 338 | 347 | 328 | 345 | 481,000 |
2007/12/13 | 339 | 351 | 339 | 341 | 466,000 |
2007/12/12 | 331 | 338 | 326 | 338 | 289,000 |
2007/12/11 | 333 | 336 | 329 | 331 | 379,000 |
2007/12/10 | 330 | 332 | 322 | 328 | 468,000 |
2007/12/07 | 334 | 338 | 331 | 333 | 260,000 |
2007/12/06 | 338 | 338 | 325 | 333 | 278,000 |
2007/12/05 | 322 | 325 | 318 | 325 | 222,000 |
2007/12/04 | 330 | 330 | 319 | 320 | 392,000 |
2007/12/03 | 336 | 340 | 329 | 334 | 464,000 |
2007/11/30 | 335 | 343 | 329 | 334 | 634,000 |
2007/11/29 | 317 | 321 | 315 | 317 | 343,000 |
2007/11/28 | 318 | 321 | 304 | 309 | 440,000 |
2007/11/27 | 298 | 315 | 297 | 314 | 690,000 |
2007/11/26 | 296 | 306 | 296 | 299 | 416,000 |
2007/11/22 | 290 | 299 | 290 | 293 | 363,000 |
2007/11/21 | 292 | 304 | 290 | 294 | 502,000 |
2007/11/20 | 309 | 314 | 296 | 311 | 447,000 |
2007/11/19 | 333 | 334 | 307 | 314 | 399,000 |
2007/11/16 | 340 | 340 | 335 | 336 | 117,000 |
2007/11/15 | 342 | 351 | 340 | 341 | 235,000 |
2007/11/14 | 340 | 356 | 340 | 348 | 225,000 |
2007/11/13 | 335 | 342 | 329 | 335 | 306,000 |
2007/11/12 | 338 | 340 | 326 | 334 | 451,000 |
2007/11/09 | 361 | 365 | 340 | 343 | 458,000 |
2007/11/08 | 382 | 383 | 355 | 361 | 461,000 |
2007/11/07 | 390 | 390 | 376 | 377 | 486,000 |
2007/11/06 | 399 | 399 | 372 | 380 | 966,000 |
2007/11/05 | 409 | 413 | 409 | 409 | 453,000 |
2007/11/02 | 489 | 492 | 480 | 489 | 101,000 |
2007/11/01 | 479 | 490 | 479 | 490 | 103,000 |
2007/10/31 | 474 | 485 | 471 | 479 | 218,000 |
2007/10/30 | 481 | 484 | 474 | 474 | 178,000 |
2007/10/29 | 478 | 489 | 478 | 480 | 169,000 |
2007/10/26 | 483 | 485 | 478 | 483 | 69,000 |
2007/10/25 | 491 | 491 | 482 | 484 | 125,000 |
2007/10/24 | 484 | 490 | 483 | 486 | 130,000 |
2007/10/23 | 478 | 488 | 476 | 479 | 138,000 |
2007/10/22 | 470 | 479 | 467 | 477 | 152,000 |
2007/10/19 | 500 | 500 | 488 | 488 | 281,000 |
2007/10/18 | 503 | 516 | 503 | 515 | 61,000 |
2007/10/17 | 504 | 516 | 504 | 510 | 106,000 |
2007/10/16 | 512 | 515 | 507 | 507 | 77,000 |
2007/10/15 | 523 | 526 | 521 | 521 | 51,000 |
2007/10/12 | 534 | 535 | 519 | 520 | 133,000 |
2007/10/11 | 527 | 540 | 525 | 538 | 112,000 |
2007/10/10 | 538 | 543 | 535 | 535 | 72,000 |
2007/10/09 | 535 | 542 | 535 | 537 | 89,000 |
2007/10/05 | 525 | 537 | 525 | 532 | 75,000 |
2007/10/04 | 526 | 535 | 526 | 531 | 99,000 |
2007/10/03 | 522 | 540 | 522 | 536 | 165,000 |
2007/10/02 | 517 | 522 | 514 | 521 | 112,000 |
2007/10/01 | 515 | 525 | 507 | 507 | 72,000 |
2007/09/28 | 515 | 516 | 506 | 506 | 105,000 |
2007/09/27 | 518 | 518 | 509 | 516 | 100,000 |
2007/09/26 | 497 | 508 | 493 | 502 | 91,000 |
2007/09/25 | 492 | 499 | 492 | 498 | 89,000 |
2007/09/21 | 508 | 508 | 498 | 505 | 116,000 |
2007/09/20 | 510 | 510 | 499 | 505 | 86,000 |
2007/09/19 | 489 | 509 | 488 | 505 | 171,000 |
2007/09/18 | 486 | 493 | 486 | 489 | 126,000 |
2007/09/14 | 489 | 492 | 485 | 489 | 170,000 |
2007/09/13 | 479 | 487 | 479 | 485 | 100,000 |
2007/09/12 | 476 | 485 | 476 | 481 | 285,000 |
2007/09/11 | 463 | 471 | 462 | 469 | 184,000 |
2007/09/10 | 465 | 470 | 461 | 465 | 116,000 |
2007/09/07 | 467 | 473 | 466 | 470 | 90,000 |
2007/09/06 | 472 | 475 | 464 | 467 | 181,000 |
2007/09/05 | 477 | 484 | 469 | 472 | 139,000 |
2007/09/04 | 486 | 488 | 481 | 482 | 111,000 |
2007/09/03 | 486 | 488 | 483 | 486 | 72,000 |
2007/08/31 | 476 | 484 | 468 | 478 | 204,000 |
2007/08/30 | 481 | 482 | 469 | 471 | 109,000 |
2007/08/29 | 479 | 479 | 464 | 467 | 172,000 |
2007/08/28 | 488 | 489 | 482 | 484 | 134,000 |
2007/08/27 | 493 | 500 | 487 | 489 | 117,000 |
2007/08/24 | 495 | 498 | 490 | 493 | 105,000 |
2007/08/23 | 493 | 493 | 486 | 490 | 87,000 |
2007/08/22 | 470 | 482 | 468 | 475 | 157,000 |
2007/08/21 | 461 | 476 | 460 | 470 | 116,000 |
2007/08/20 | 465 | 470 | 450 | 456 | 315,000 |
2007/08/17 | 497 | 498 | 445 | 445 | 263,000 |
2007/08/16 | 515 | 516 | 486 | 497 | 246,000 |
2007/08/15 | 542 | 542 | 523 | 523 | 164,000 |
2007/08/14 | 521 | 543 | 518 | 542 | 131,000 |
2007/08/13 | 517 | 529 | 517 | 529 | 155,000 |
2007/08/10 | 514 | 527 | 513 | 527 | 161,000 |
2007/08/09 | 543 | 550 | 531 | 531 | 317,000 |
2007/08/08 | 556 | 561 | 546 | 548 | 182,000 |
2007/08/07 | 554 | 568 | 554 | 566 | 254,000 |
2007/08/06 | 552 | 564 | 547 | 563 | 156,000 |
2007/08/03 | 552 | 559 | 552 | 558 | 71,000 |
2007/08/02 | 548 | 559 | 537 | 557 | 195,000 |
2007/08/01 | 558 | 561 | 549 | 557 | 146,000 |
2007/07/31 | 541 | 567 | 538 | 567 | 130,000 |
2007/07/30 | 546 | 558 | 532 | 558 | 185,000 |
2007/07/27 | 524 | 550 | 524 | 546 | 209,000 |
2007/07/26 | 562 | 570 | 562 | 564 | 106,000 |
2007/07/25 | 570 | 570 | 563 | 564 | 118,000 |
2007/07/24 | 567 | 568 | 560 | 567 | 109,000 |
2007/07/23 | 570 | 572 | 566 | 571 | 78,000 |
2007/07/20 | 567 | 575 | 567 | 573 | 134,000 |
2007/07/19 | 566 | 575 | 557 | 573 | 174,000 |
2007/07/18 | 568 | 575 | 566 | 571 | 111,000 |
2007/07/17 | 576 | 576 | 566 | 572 | 128,000 |
2007/07/13 | 579 | 579 | 571 | 577 | 187,000 |
2007/07/12 | 567 | 577 | 567 | 573 | 163,000 |
2007/07/11 | 583 | 584 | 574 | 575 | 224,000 |
2007/07/10 | 586 | 590 | 583 | 589 | 95,000 |
2007/07/09 | 588 | 595 | 588 | 593 | 69,000 |
2007/07/06 | 591 | 591 | 581 | 587 | 131,000 |
2007/07/05 | 588 | 594 | 585 | 590 | 241,000 |
2007/07/04 | 589 | 590 | 580 | 585 | 215,000 |
2007/07/03 | 605 | 605 | 589 | 594 | 232,000 |
2007/07/02 | 598 | 605 | 589 | 605 | 455,000 |
2007/06/29 | 585 | 598 | 584 | 594 | 607,000 |
2007/06/28 | 566 | 581 | 562 | 580 | 472,000 |
2007/06/27 | 570 | 570 | 562 | 566 | 149,000 |
2007/06/26 | 557 | 571 | 556 | 571 | 327,000 |
2007/06/25 | 558 | 568 | 554 | 560 | 242,000 |
2007/06/22 | 553 | 556 | 551 | 556 | 150,000 |
2007/06/21 | 546 | 550 | 542 | 550 | 77,000 |
2007/06/20 | 541 | 546 | 541 | 546 | 95,000 |
2007/06/19 | 542 | 549 | 542 | 546 | 68,000 |
2007/06/18 | 549 | 549 | 540 | 548 | 52,000 |
2007/06/15 | 543 | 549 | 540 | 549 | 86,000 |
2007/06/14 | 533 | 542 | 532 | 542 | 66,000 |
2007/06/13 | 538 | 538 | 530 | 535 | 73,000 |
2007/06/12 | 547 | 547 | 537 | 538 | 108,000 |
2007/06/11 | 552 | 552 | 546 | 547 | 111,000 |
2007/06/08 | 543 | 548 | 541 | 546 | 253,000 |
2007/06/07 | 542 | 549 | 530 | 548 | 83,000 |
2007/06/06 | 550 | 551 | 543 | 544 | 146,000 |
2007/06/05 | 551 | 552 | 544 | 549 | 161,000 |
2007/06/04 | 561 | 562 | 551 | 556 | 178,000 |
2007/06/01 | 560 | 561 | 558 | 559 | 181,000 |
2007/05/31 | 553 | 561 | 552 | 560 | 354,000 |
2007/05/30 | 545 | 554 | 542 | 553 | 339,000 |
2007/05/29 | 536 | 541 | 534 | 541 | 125,000 |
2007/05/28 | 527 | 538 | 525 | 535 | 103,000 |
2007/05/25 | 533 | 537 | 529 | 530 | 205,000 |
2007/05/24 | 527 | 532 | 525 | 531 | 163,000 |
2007/05/23 | 533 | 535 | 520 | 521 | 184,000 |
2007/05/22 | 501 | 505 | 496 | 503 | 154,000 |
2007/05/21 | 500 | 504 | 497 | 501 | 172,000 |
2007/05/18 | 523 | 523 | 509 | 510 | 131,000 |
2007/05/17 | 527 | 530 | 517 | 518 | 130,000 |
2007/05/16 | 522 | 523 | 513 | 517 | 116,000 |
2007/05/15 | 528 | 528 | 520 | 520 | 97,000 |
2007/05/14 | 531 | 533 | 520 | 525 | 182,000 |
2007/05/11 | 540 | 540 | 527 | 533 | 188,000 |
2007/05/10 | 541 | 542 | 535 | 538 | 54,000 |
2007/05/09 | 533 | 539 | 533 | 537 | 196,000 |
2007/05/08 | 530 | 539 | 530 | 537 | 141,000 |
2007/05/07 | 535 | 543 | 535 | 537 | 171,000 |
2007/05/02 | 538 | 538 | 527 | 532 | 206,000 |
2007/05/01 | 552 | 552 | 540 | 540 | 252,000 |
2007/04/27 | 551 | 558 | 548 | 551 | 159,000 |
2007/04/26 | 548 | 553 | 545 | 552 | 110,000 |
2007/04/25 | 552 | 553 | 543 | 544 | 229,000 |
2007/04/24 | 543 | 551 | 543 | 549 | 170,000 |
2007/04/23 | 551 | 553 | 545 | 548 | 232,000 |
2007/04/20 | 551 | 552 | 541 | 543 | 212,000 |
2007/04/19 | 554 | 555 | 545 | 546 | 288,000 |
2007/04/18 | 552 | 560 | 550 | 558 | 277,000 |
2007/04/17 | 556 | 557 | 545 | 545 | 193,000 |
2007/04/16 | 553 | 556 | 550 | 554 | 175,000 |
2007/04/13 | 555 | 556 | 543 | 543 | 172,000 |
2007/04/12 | 554 | 555 | 541 | 546 | 144,000 |
2007/04/11 | 556 | 557 | 551 | 552 | 140,000 |
2007/04/10 | 559 | 559 | 555 | 556 | 132,000 |
2007/04/09 | 557 | 560 | 555 | 558 | 259,000 |
2007/04/06 | 560 | 561 | 555 | 556 | 176,000 |
2007/04/05 | 550 | 561 | 550 | 558 | 442,000 |
2007/04/04 | 535 | 546 | 534 | 546 | 353,000 |
2007/04/03 | 523 | 528 | 522 | 522 | 188,000 |
2007/04/02 | 532 | 533 | 522 | 523 | 157,000 |
2007/03/30 | 527 | 529 | 524 | 527 | 80,000 |
2007/03/29 | 523 | 526 | 521 | 526 | 117,000 |
2007/03/28 | 522 | 526 | 521 | 522 | 83,000 |
2007/03/27 | 529 | 531 | 519 | 520 | 87,000 |
2007/03/26 | 537 | 538 | 526 | 534 | 105,000 |
2007/03/23 | 540 | 540 | 526 | 530 | 201,000 |
2007/03/22 | 530 | 535 | 527 | 535 | 169,000 |
2007/03/20 | 526 | 527 | 521 | 525 | 66,000 |
2007/03/19 | 520 | 525 | 520 | 525 | 84,000 |
2007/03/16 | 528 | 528 | 523 | 524 | 85,000 |
2007/03/15 | 525 | 529 | 525 | 527 | 65,000 |
2007/03/14 | 533 | 533 | 518 | 520 | 149,000 |
2007/03/13 | 546 | 546 | 537 | 537 | 77,000 |
2007/03/12 | 544 | 547 | 535 | 539 | 136,000 |
2007/03/09 | 533 | 539 | 533 | 537 | 202,000 |
2007/03/08 | 526 | 535 | 525 | 534 | 109,000 |
2007/03/07 | 539 | 539 | 524 | 524 | 159,000 |
2007/03/06 | 512 | 530 | 512 | 529 | 211,000 |
2007/03/05 | 533 | 534 | 519 | 519 | 221,000 |
2007/03/02 | 541 | 542 | 535 | 536 | 189,000 |
2007/03/01 | 542 | 544 | 536 | 542 | 200,000 |
2007/02/28 | 542 | 548 | 533 | 539 | 269,000 |
2007/02/27 | 563 | 565 | 556 | 558 | 100,000 |
2007/02/26 | 566 | 570 | 560 | 562 | 187,000 |
2007/02/23 | 561 | 564 | 558 | 563 | 161,000 |
2007/02/22 | 557 | 560 | 555 | 559 | 172,000 |
2007/02/21 | 553 | 554 | 550 | 551 | 95,000 |
2007/02/20 | 551 | 554 | 548 | 548 | 82,000 |
2007/02/19 | 556 | 556 | 551 | 551 | 125,000 |
2007/02/16 | 545 | 550 | 544 | 548 | 251,000 |
2007/02/15 | 544 | 548 | 541 | 545 | 242,000 |
2007/02/14 | 539 | 542 | 537 | 538 | 198,000 |
2007/02/13 | 545 | 545 | 538 | 538 | 384,000 |
2007/02/09 | 527 | 533 | 523 | 531 | 231,000 |
2007/02/08 | 529 | 535 | 528 | 529 | 119,000 |
2007/02/07 | 540 | 541 | 529 | 529 | 207,000 |
2007/02/06 | 544 | 544 | 538 | 539 | 214,000 |
2007/02/05 | 555 | 555 | 544 | 546 | 122,000 |
2007/02/02 | 552 | 554 | 549 | 552 | 133,000 |
2007/02/01 | 549 | 556 | 548 | 552 | 205,000 |
2007/01/31 | 553 | 553 | 543 | 544 | 190,000 |
2007/01/30 | 556 | 556 | 547 | 549 | 252,000 |
2007/01/29 | 554 | 555 | 545 | 552 | 244,000 |
2007/01/26 | 561 | 563 | 554 | 559 | 107,000 |
2007/01/25 | 575 | 575 | 561 | 562 | 113,000 |
2007/01/24 | 569 | 572 | 566 | 568 | 117,000 |
2007/01/23 | 568 | 568 | 560 | 567 | 123,000 |
2007/01/22 | 570 | 570 | 562 | 568 | 153,000 |
2007/01/19 | 568 | 572 | 564 | 566 | 131,000 |
2007/01/18 | 567 | 573 | 566 | 567 | 126,000 |
2007/01/17 | 569 | 569 | 560 | 565 | 154,000 |
2007/01/16 | 563 | 569 | 563 | 564 | 170,000 |
2007/01/15 | 548 | 560 | 548 | 560 | 133,000 |
2007/01/12 | 540 | 548 | 539 | 548 | 128,000 |
2007/01/11 | 532 | 545 | 532 | 539 | 139,000 |
2007/01/10 | 542 | 547 | 534 | 538 | 138,000 |
2007/01/09 | 537 | 548 | 537 | 547 | 108,000 |
2007/01/05 | 547 | 549 | 540 | 545 | 150,000 |
2007/01/04 | 547 | 551 | 545 | 551 | 63,000 |