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 |
|---|---|---|---|---|---|
| 2008/12/30 | 157 | 165 | 156 | 162 | 259,000 |
| 2008/12/29 | 144 | 153 | 143 | 152 | 104,000 |
| 2008/12/26 | 141 | 144 | 141 | 143 | 101,000 |
| 2008/12/25 | 146 | 148 | 141 | 143 | 105,000 |
| 2008/12/24 | 145 | 145 | 143 | 144 | 87,000 |
| 2008/12/22 | 144 | 146 | 143 | 145 | 141,000 |
| 2008/12/19 | 149 | 149 | 146 | 147 | 122,000 |
| 2008/12/18 | 149 | 151 | 148 | 148 | 113,000 |
| 2008/12/17 | 153 | 154 | 149 | 150 | 125,000 |
| 2008/12/16 | 155 | 155 | 150 | 151 | 183,000 |
| 2008/12/15 | 163 | 163 | 159 | 159 | 147,000 |
| 2008/12/12 | 168 | 168 | 155 | 158 | 217,000 |
| 2008/12/11 | 166 | 169 | 162 | 169 | 110,000 |
| 2008/12/10 | 156 | 165 | 156 | 165 | 87,000 |
| 2008/12/09 | 159 | 163 | 156 | 161 | 86,000 |
| 2008/12/08 | 152 | 161 | 152 | 160 | 125,000 |
| 2008/12/05 | 151 | 155 | 147 | 151 | 205,000 |
| 2008/12/04 | 159 | 163 | 152 | 155 | 120,000 |
| 2008/12/03 | 165 | 165 | 160 | 163 | 133,000 |
| 2008/12/02 | 169 | 169 | 160 | 160 | 164,000 |
| 2008/12/01 | 178 | 179 | 172 | 172 | 74,000 |
| 2008/11/28 | 173 | 176 | 172 | 176 | 137,000 |
| 2008/11/27 | 188 | 188 | 171 | 177 | 168,000 |
| 2008/11/26 | 191 | 191 | 180 | 183 | 82,000 |
| 2008/11/25 | 195 | 195 | 181 | 187 | 100,000 |
| 2008/11/21 | 169 | 188 | 165 | 187 | 292,000 |
| 2008/11/20 | 179 | 182 | 172 | 174 | 181,000 |
| 2008/11/19 | 184 | 186 | 173 | 178 | 117,000 |
| 2008/11/18 | 187 | 187 | 180 | 183 | 93,000 |
| 2008/11/17 | 184 | 195 | 183 | 187 | 100,000 |
| 2008/11/14 | 195 | 195 | 186 | 187 | 109,000 |
| 2008/11/13 | 182 | 183 | 178 | 180 | 120,000 |
| 2008/11/12 | 182 | 184 | 175 | 182 | 149,000 |
| 2008/11/11 | 194 | 195 | 186 | 186 | 154,000 |
| 2008/11/10 | 199 | 201 | 193 | 194 | 123,000 |
| 2008/11/07 | 197 | 202 | 170 | 191 | 286,000 |
| 2008/11/06 | 212 | 212 | 206 | 206 | 140,000 |
| 2008/11/05 | 215 | 221 | 208 | 215 | 350,000 |
| 2008/11/04 | 201 | 211 | 201 | 205 | 171,000 |
| 2008/10/31 | 200 | 201 | 188 | 195 | 185,000 |
| 2008/10/30 | 173 | 199 | 173 | 198 | 344,000 |
| 2008/10/29 | 182 | 184 | 169 | 178 | 286,000 |
| 2008/10/28 | 146 | 162 | 142 | 162 | 429,000 |
| 2008/10/27 | 166 | 176 | 160 | 161 | 288,000 |
| 2008/10/24 | 180 | 180 | 166 | 167 | 232,000 |
| 2008/10/23 | 175 | 176 | 162 | 175 | 274,000 |
| 2008/10/22 | 190 | 190 | 179 | 180 | 116,000 |
| 2008/10/21 | 196 | 196 | 190 | 191 | 152,000 |
| 2008/10/20 | 179 | 186 | 177 | 186 | 188,000 |
| 2008/10/17 | 178 | 183 | 173 | 174 | 186,000 |
| 2008/10/16 | 167 | 181 | 165 | 172 | 445,000 |
| 2008/10/15 | 188 | 194 | 180 | 192 | 261,000 |
| 2008/10/14 | 209 | 209 | 180 | 187 | 506,000 |
| 2008/10/10 | 165 | 172 | 159 | 164 | 310,000 |
| 2008/10/09 | 165 | 184 | 165 | 171 | 319,000 |
| 2008/10/08 | 172 | 177 | 162 | 164 | 490,000 |
| 2008/10/07 | 175 | 185 | 170 | 178 | 385,000 |
| 2008/10/06 | 200 | 200 | 186 | 190 | 450,000 |
| 2008/10/03 | 202 | 204 | 200 | 201 | 218,000 |
| 2008/10/02 | 223 | 226 | 208 | 208 | 241,000 |
| 2008/10/01 | 230 | 230 | 224 | 225 | 195,000 |
| 2008/09/30 | 215 | 222 | 209 | 220 | 195,000 |
| 2008/09/29 | 236 | 236 | 223 | 226 | 307,000 |
| 2008/09/26 | 232 | 236 | 227 | 231 | 362,000 |
| 2008/09/25 | 233 | 239 | 228 | 229 | 321,000 |
| 2008/09/24 | 246 | 246 | 234 | 239 | 304,000 |
| 2008/09/22 | 242 | 242 | 231 | 237 | 356,000 |
| 2008/09/19 | 236 | 236 | 228 | 234 | 743,000 |
| 2008/09/18 | 224 | 234 | 219 | 226 | 635,000 |
| 2008/09/17 | 218 | 235 | 216 | 229 | 608,000 |
| 2008/09/16 | 204 | 212 | 204 | 209 | 250,000 |
| 2008/09/12 | 213 | 220 | 212 | 219 | 268,000 |
| 2008/09/11 | 213 | 213 | 205 | 208 | 176,000 |
| 2008/09/10 | 204 | 216 | 204 | 213 | 262,000 |
| 2008/09/09 | 221 | 225 | 212 | 212 | 286,000 |
| 2008/09/08 | 223 | 225 | 216 | 222 | 297,000 |
| 2008/09/05 | 201 | 209 | 196 | 208 | 414,000 |
| 2008/09/04 | 214 | 217 | 202 | 202 | 266,000 |
| 2008/09/03 | 220 | 224 | 212 | 213 | 163,000 |
| 2008/09/02 | 224 | 228 | 211 | 212 | 316,000 |
| 2008/09/01 | 227 | 229 | 222 | 222 | 139,000 |
| 2008/08/29 | 231 | 232 | 228 | 232 | 246,000 |
| 2008/08/28 | 232 | 232 | 223 | 225 | 150,000 |
| 2008/08/27 | 233 | 234 | 227 | 229 | 181,000 |
| 2008/08/26 | 231 | 233 | 229 | 232 | 175,000 |
| 2008/08/25 | 239 | 243 | 236 | 238 | 214,000 |
| 2008/08/22 | 230 | 238 | 229 | 233 | 255,000 |
| 2008/08/21 | 243 | 244 | 227 | 231 | 331,000 |
| 2008/08/20 | 246 | 249 | 242 | 243 | 323,000 |
| 2008/08/19 | 255 | 255 | 247 | 248 | 198,000 |
| 2008/08/18 | 250 | 252 | 245 | 250 | 176,000 |
| 2008/08/15 | 243 | 248 | 241 | 248 | 202,000 |
| 2008/08/14 | 240 | 247 | 238 | 244 | 185,000 |
| 2008/08/13 | 265 | 265 | 236 | 244 | 510,000 |
| 2008/08/12 | 270 | 273 | 265 | 269 | 235,000 |
| 2008/08/11 | 259 | 269 | 259 | 263 | 469,000 |
| 2008/08/08 | 264 | 267 | 261 | 264 | 250,000 |
| 2008/08/07 | 280 | 280 | 270 | 271 | 273,000 |
| 2008/08/06 | 287 | 288 | 280 | 285 | 337,000 |
| 2008/08/05 | 284 | 287 | 281 | 282 | 214,000 |
| 2008/08/04 | 296 | 296 | 288 | 288 | 261,000 |
| 2008/08/01 | 311 | 313 | 301 | 301 | 220,000 |
| 2008/07/31 | 319 | 324 | 309 | 315 | 244,000 |
| 2008/07/30 | 328 | 328 | 311 | 319 | 234,000 |
| 2008/07/29 | 319 | 321 | 312 | 316 | 247,000 |
| 2008/07/28 | 332 | 332 | 323 | 324 | 163,000 |
| 2008/07/25 | 343 | 343 | 327 | 327 | 247,000 |
| 2008/07/24 | 335 | 342 | 331 | 342 | 207,000 |
| 2008/07/23 | 324 | 333 | 324 | 330 | 245,000 |
| 2008/07/22 | 324 | 325 | 311 | 323 | 271,000 |
| 2008/07/18 | 321 | 322 | 311 | 314 | 229,000 |
| 2008/07/17 | 322 | 322 | 311 | 316 | 277,000 |
| 2008/07/16 | 313 | 317 | 307 | 313 | 279,000 |
| 2008/07/15 | 325 | 325 | 314 | 318 | 291,000 |
| 2008/07/14 | 319 | 327 | 316 | 323 | 391,000 |
| 2008/07/11 | 321 | 331 | 310 | 324 | 490,000 |
| 2008/07/10 | 320 | 324 | 315 | 320 | 365,000 |
| 2008/07/09 | 336 | 338 | 326 | 327 | 197,000 |
| 2008/07/08 | 336 | 341 | 324 | 324 | 468,000 |
| 2008/07/07 | 327 | 337 | 321 | 334 | 354,000 |
| 2008/07/04 | 328 | 328 | 318 | 328 | 289,000 |
| 2008/07/03 | 323 | 332 | 318 | 326 | 317,000 |
| 2008/07/02 | 336 | 337 | 324 | 328 | 398,000 |
| 2008/07/01 | 340 | 351 | 333 | 335 | 698,000 |
| 2008/06/30 | 356 | 356 | 345 | 345 | 598,000 |
| 2008/06/27 | 358 | 361 | 356 | 359 | 388,000 |
| 2008/06/26 | 381 | 385 | 368 | 368 | 422,000 |
| 2008/06/25 | 378 | 380 | 369 | 380 | 389,000 |
| 2008/06/24 | 387 | 387 | 374 | 378 | 251,000 |
| 2008/06/23 | 373 | 392 | 371 | 382 | 397,000 |
| 2008/06/20 | 387 | 395 | 373 | 379 | 656,000 |
| 2008/06/19 | 364 | 405 | 363 | 383 | 1,925,000 |
| 2008/06/18 | 357 | 366 | 354 | 366 | 425,000 |
| 2008/06/17 | 357 | 360 | 352 | 354 | 410,000 |
| 2008/06/16 | 359 | 361 | 351 | 359 | 255,000 |
| 2008/06/13 | 352 | 358 | 347 | 349 | 316,000 |
| 2008/06/12 | 343 | 360 | 342 | 354 | 743,000 |
| 2008/06/11 | 344 | 352 | 337 | 348 | 371,000 |
| 2008/06/10 | 353 | 362 | 344 | 347 | 420,000 |
| 2008/06/09 | 338 | 365 | 336 | 356 | 762,000 |
| 2008/06/06 | 368 | 368 | 348 | 349 | 682,000 |
| 2008/06/05 | 372 | 372 | 359 | 360 | 678,000 |
| 2008/06/04 | 358 | 370 | 353 | 365 | 924,000 |
| 2008/06/03 | 356 | 368 | 353 | 358 | 1,066,000 |
| 2008/06/02 | 352 | 368 | 352 | 366 | 1,115,000 |
| 2008/05/30 | 343 | 353 | 340 | 352 | 801,000 |
| 2008/05/29 | 325 | 335 | 323 | 335 | 1,003,000 |
| 2008/05/28 | 325 | 335 | 317 | 327 | 1,885,000 |
| 2008/05/27 | 317 | 322 | 313 | 319 | 369,000 |
| 2008/05/26 | 317 | 319 | 312 | 315 | 302,000 |
| 2008/05/23 | 325 | 325 | 315 | 320 | 380,000 |
| 2008/05/22 | 310 | 323 | 309 | 321 | 366,000 |
| 2008/05/21 | 317 | 321 | 315 | 319 | 484,000 |
| 2008/05/20 | 319 | 326 | 316 | 326 | 1,207,000 |
| 2008/05/19 | 323 | 329 | 311 | 314 | 1,590,000 |
| 2008/05/16 | 309 | 320 | 305 | 318 | 1,615,000 |
| 2008/05/15 | 308 | 319 | 302 | 302 | 1,390,000 |
| 2008/05/14 | 303 | 306 | 298 | 300 | 1,061,000 |
| 2008/05/13 | 307 | 310 | 299 | 308 | 1,782,000 |
| 2008/05/12 | 288 | 323 | 287 | 312 | 4,333,000 |
| 2008/05/09 | 269 | 270 | 251 | 253 | 438,000 |
| 2008/05/08 | 272 | 274 | 269 | 273 | 356,000 |
| 2008/05/07 | 272 | 278 | 270 | 277 | 428,000 |
| 2008/05/02 | 266 | 274 | 266 | 273 | 332,000 |
| 2008/05/01 | 269 | 270 | 262 | 268 | 481,000 |
| 2008/04/30 | 253 | 272 | 245 | 266 | 813,000 |
| 2008/04/28 | 234 | 257 | 234 | 248 | 710,000 |
| 2008/04/25 | 227 | 233 | 226 | 232 | 247,000 |
| 2008/04/24 | 224 | 225 | 218 | 224 | 258,000 |
| 2008/04/23 | 215 | 227 | 213 | 224 | 663,000 |
| 2008/04/22 | 208 | 215 | 207 | 215 | 282,000 |
| 2008/04/21 | 213 | 214 | 209 | 213 | 336,000 |
| 2008/04/18 | 199 | 205 | 199 | 205 | 239,000 |
| 2008/04/17 | 195 | 200 | 194 | 198 | 236,000 |
| 2008/04/16 | 193 | 194 | 192 | 192 | 133,000 |
| 2008/04/15 | 193 | 193 | 191 | 192 | 148,000 |
| 2008/04/14 | 194 | 194 | 192 | 193 | 164,000 |
| 2008/04/11 | 194 | 197 | 194 | 197 | 125,000 |
| 2008/04/10 | 198 | 198 | 193 | 194 | 180,000 |
| 2008/04/09 | 202 | 202 | 195 | 200 | 248,000 |
| 2008/04/08 | 202 | 206 | 199 | 200 | 249,000 |
| 2008/04/07 | 200 | 203 | 195 | 203 | 204,000 |
| 2008/04/04 | 198 | 200 | 196 | 198 | 386,000 |
| 2008/04/03 | 195 | 196 | 192 | 195 | 194,000 |
| 2008/04/02 | 194 | 195 | 189 | 194 | 329,000 |
| 2008/04/01 | 197 | 198 | 180 | 185 | 1,217,000 |
| 2008/03/31 | 201 | 202 | 195 | 195 | 214,000 |
| 2008/03/28 | 195 | 201 | 191 | 200 | 248,000 |
| 2008/03/27 | 195 | 198 | 191 | 193 | 327,000 |
| 2008/03/26 | 198 | 204 | 196 | 198 | 277,000 |
| 2008/03/25 | 213 | 215 | 197 | 203 | 696,000 |
| 2008/03/24 | 213 | 213 | 207 | 208 | 191,000 |
| 2008/03/21 | 203 | 209 | 199 | 208 | 348,000 |
| 2008/03/19 | 193 | 200 | 192 | 197 | 532,000 |
| 2008/03/18 | 187 | 189 | 182 | 183 | 262,000 |
| 2008/03/17 | 190 | 192 | 183 | 186 | 389,000 |
| 2008/03/14 | 195 | 197 | 187 | 189 | 713,000 |
| 2008/03/13 | 209 | 209 | 198 | 200 | 506,000 |
| 2008/03/12 | 216 | 216 | 205 | 210 | 594,000 |
| 2008/03/11 | 202 | 211 | 199 | 211 | 441,000 |
| 2008/03/10 | 209 | 215 | 200 | 202 | 406,000 |
| 2008/03/07 | 215 | 217 | 210 | 210 | 331,000 |
| 2008/03/06 | 213 | 223 | 212 | 223 | 432,000 |
| 2008/03/05 | 212 | 215 | 204 | 213 | 637,000 |
| 2008/03/04 | 211 | 217 | 209 | 213 | 555,000 |
| 2008/03/03 | 215 | 216 | 206 | 211 | 524,000 |
| 2008/02/29 | 220 | 220 | 215 | 217 | 288,000 |
| 2008/02/28 | 216 | 221 | 215 | 219 | 423,000 |
| 2008/02/27 | 222 | 222 | 215 | 219 | 417,000 |
| 2008/02/26 | 224 | 225 | 217 | 217 | 267,000 |
| 2008/02/25 | 220 | 220 | 217 | 220 | 383,000 |
| 2008/02/22 | 219 | 220 | 214 | 215 | 566,000 |
| 2008/02/21 | 220 | 224 | 215 | 221 | 515,000 |
| 2008/02/20 | 219 | 223 | 215 | 215 | 440,000 |
| 2008/02/19 | 220 | 223 | 213 | 219 | 628,000 |
| 2008/02/18 | 207 | 225 | 206 | 220 | 1,174,000 |
| 2008/02/15 | 199 | 216 | 198 | 204 | 1,283,000 |
| 2008/02/14 | 196 | 204 | 195 | 204 | 1,365,000 |
| 2008/02/13 | 186 | 192 | 180 | 191 | 2,727,000 |
| 2008/02/12 | 176 | 180 | 176 | 176 | 2,120,000 |
| 2008/02/08 | 259 | 265 | 256 | 256 | 375,000 |
| 2008/02/07 | 271 | 274 | 257 | 262 | 436,000 |
| 2008/02/06 | 288 | 288 | 267 | 267 | 310,000 |
| 2008/02/05 | 301 | 301 | 287 | 290 | 252,000 |
| 2008/02/04 | 300 | 304 | 297 | 298 | 335,000 |
| 2008/02/01 | 313 | 313 | 296 | 301 | 289,000 |
| 2008/01/31 | 294 | 311 | 294 | 308 | 444,000 |
| 2008/01/30 | 294 | 296 | 285 | 291 | 385,000 |
| 2008/01/29 | 274 | 287 | 273 | 284 | 315,000 |
| 2008/01/28 | 281 | 292 | 267 | 267 | 284,000 |
| 2008/01/25 | 295 | 297 | 279 | 284 | 278,000 |
| 2008/01/24 | 269 | 272 | 262 | 270 | 252,000 |
| 2008/01/23 | 253 | 269 | 252 | 255 | 483,000 |
| 2008/01/22 | 258 | 260 | 244 | 244 | 589,000 |
| 2008/01/21 | 266 | 270 | 261 | 262 | 380,000 |
| 2008/01/18 | 260 | 279 | 258 | 271 | 593,000 |
| 2008/01/17 | 259 | 268 | 256 | 265 | 469,000 |
| 2008/01/16 | 254 | 270 | 253 | 260 | 274,000 |
| 2008/01/15 | 291 | 294 | 277 | 279 | 474,000 |
| 2008/01/11 | 308 | 308 | 294 | 294 | 211,000 |
| 2008/01/10 | 314 | 314 | 307 | 308 | 184,000 |
| 2008/01/09 | 303 | 310 | 299 | 310 | 262,000 |
| 2008/01/08 | 304 | 309 | 300 | 306 | 261,000 |
| 2008/01/07 | 318 | 318 | 302 | 308 | 299,000 |
| 2008/01/04 | 313 | 317 | 311 | 313 | 132,000 |