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 |
|---|---|---|---|---|---|
| 2009/12/30 | 211 | 211 | 205 | 206 | 356,000 |
| 2009/12/29 | 213 | 215 | 211 | 213 | 173,000 |
| 2009/12/28 | 211 | 216 | 211 | 213 | 436,000 |
| 2009/12/25 | 213 | 213 | 208 | 211 | 323,000 |
| 2009/12/24 | 210 | 213 | 207 | 210 | 687,000 |
| 2009/12/22 | 203 | 207 | 202 | 204 | 726,000 |
| 2009/12/21 | 194 | 203 | 194 | 200 | 944,000 |
| 2009/12/18 | 189 | 193 | 188 | 190 | 266,000 |
| 2009/12/17 | 191 | 196 | 190 | 192 | 455,000 |
| 2009/12/16 | 193 | 194 | 187 | 190 | 570,000 |
| 2009/12/15 | 198 | 198 | 192 | 193 | 480,000 |
| 2009/12/14 | 202 | 202 | 193 | 197 | 474,000 |
| 2009/12/11 | 199 | 204 | 193 | 202 | 729,000 |
| 2009/12/10 | 206 | 208 | 196 | 199 | 652,000 |
| 2009/12/09 | 213 | 213 | 207 | 209 | 418,000 |
| 2009/12/08 | 216 | 217 | 213 | 213 | 370,000 |
| 2009/12/07 | 224 | 224 | 214 | 220 | 1,059,000 |
| 2009/12/04 | 221 | 222 | 217 | 219 | 458,000 |
| 2009/12/03 | 217 | 222 | 215 | 222 | 447,000 |
| 2009/12/02 | 221 | 223 | 211 | 213 | 336,000 |
| 2009/12/01 | 218 | 223 | 214 | 220 | 570,000 |
| 2009/11/30 | 215 | 220 | 208 | 220 | 516,000 |
| 2009/11/27 | 205 | 213 | 203 | 207 | 330,000 |
| 2009/11/26 | 211 | 214 | 210 | 211 | 434,000 |
| 2009/11/25 | 214 | 222 | 214 | 215 | 205,000 |
| 2009/11/24 | 226 | 226 | 216 | 219 | 197,000 |
| 2009/11/20 | 218 | 225 | 217 | 222 | 294,000 |
| 2009/11/19 | 225 | 231 | 214 | 218 | 341,000 |
| 2009/11/18 | 220 | 224 | 220 | 224 | 255,000 |
| 2009/11/17 | 229 | 229 | 218 | 219 | 220,000 |
| 2009/11/16 | 234 | 235 | 228 | 229 | 282,000 |
| 2009/11/13 | 239 | 241 | 236 | 238 | 204,000 |
| 2009/11/12 | 254 | 254 | 242 | 243 | 356,000 |
| 2009/11/11 | 261 | 261 | 247 | 251 | 590,000 |
| 2009/11/10 | 259 | 266 | 256 | 259 | 538,000 |
| 2009/11/09 | 240 | 263 | 238 | 259 | 1,385,000 |
| 2009/11/06 | 243 | 246 | 233 | 239 | 517,000 |
| 2009/11/05 | 234 | 250 | 232 | 247 | 736,000 |
| 2009/11/04 | 240 | 249 | 237 | 238 | 643,000 |
| 2009/11/02 | 222 | 237 | 222 | 233 | 826,000 |
| 2009/10/30 | 221 | 222 | 217 | 217 | 211,000 |
| 2009/10/29 | 212 | 219 | 212 | 214 | 249,000 |
| 2009/10/28 | 220 | 222 | 216 | 219 | 293,000 |
| 2009/10/27 | 223 | 223 | 218 | 218 | 327,000 |
| 2009/10/26 | 228 | 229 | 224 | 226 | 431,000 |
| 2009/10/23 | 229 | 235 | 228 | 231 | 379,000 |
| 2009/10/22 | 236 | 236 | 224 | 226 | 839,000 |
| 2009/10/21 | 240 | 247 | 237 | 239 | 321,000 |
| 2009/10/20 | 245 | 248 | 238 | 240 | 274,000 |
| 2009/10/19 | 246 | 249 | 242 | 246 | 210,000 |
| 2009/10/16 | 254 | 257 | 249 | 251 | 419,000 |
| 2009/10/15 | 255 | 256 | 250 | 251 | 258,000 |
| 2009/10/14 | 257 | 260 | 243 | 252 | 252,000 |
| 2009/10/13 | 256 | 259 | 251 | 255 | 199,000 |
| 2009/10/09 | 247 | 255 | 247 | 251 | 295,000 |
| 2009/10/08 | 246 | 251 | 243 | 247 | 357,000 |
| 2009/10/07 | 236 | 246 | 235 | 244 | 434,000 |
| 2009/10/06 | 233 | 238 | 229 | 234 | 326,000 |
| 2009/10/05 | 244 | 244 | 228 | 229 | 236,000 |
| 2009/10/02 | 233 | 243 | 233 | 241 | 533,000 |
| 2009/10/01 | 264 | 265 | 252 | 252 | 333,000 |
| 2009/09/30 | 259 | 266 | 259 | 262 | 185,000 |
| 2009/09/29 | 269 | 269 | 258 | 262 | 528,000 |
| 2009/09/28 | 274 | 274 | 261 | 266 | 608,000 |
| 2009/09/25 | 281 | 283 | 276 | 279 | 392,000 |
| 2009/09/24 | 290 | 290 | 281 | 285 | 862,000 |
| 2009/09/18 | 282 | 292 | 273 | 292 | 671,000 |
| 2009/09/17 | 290 | 295 | 278 | 282 | 1,153,000 |
| 2009/09/16 | 282 | 296 | 279 | 293 | 1,469,000 |
| 2009/09/15 | 273 | 280 | 272 | 276 | 570,000 |
| 2009/09/14 | 280 | 280 | 272 | 273 | 797,000 |
| 2009/09/11 | 295 | 298 | 281 | 282 | 2,406,000 |
| 2009/09/10 | 292 | 300 | 286 | 298 | 3,577,000 |
| 2009/09/09 | 269 | 297 | 266 | 295 | 6,479,000 |
| 2009/09/08 | 251 | 278 | 246 | 274 | 6,191,000 |
| 2009/09/07 | 243 | 243 | 236 | 236 | 119,000 |
| 2009/09/04 | 244 | 246 | 238 | 238 | 480,000 |
| 2009/09/03 | 238 | 245 | 238 | 241 | 541,000 |
| 2009/09/02 | 237 | 239 | 233 | 237 | 330,000 |
| 2009/09/01 | 227 | 244 | 227 | 241 | 623,000 |
| 2009/08/31 | 231 | 235 | 226 | 228 | 274,000 |
| 2009/08/28 | 239 | 240 | 231 | 232 | 694,000 |
| 2009/08/27 | 225 | 234 | 223 | 230 | 909,000 |
| 2009/08/26 | 222 | 224 | 220 | 224 | 155,000 |
| 2009/08/25 | 224 | 224 | 221 | 222 | 136,000 |
| 2009/08/24 | 218 | 224 | 218 | 224 | 271,000 |
| 2009/08/21 | 221 | 222 | 212 | 215 | 229,000 |
| 2009/08/20 | 217 | 221 | 214 | 220 | 306,000 |
| 2009/08/19 | 217 | 219 | 214 | 215 | 192,000 |
| 2009/08/18 | 216 | 220 | 215 | 217 | 164,000 |
| 2009/08/17 | 225 | 226 | 215 | 220 | 378,000 |
| 2009/08/14 | 223 | 225 | 222 | 224 | 245,000 |
| 2009/08/13 | 223 | 223 | 221 | 221 | 100,000 |
| 2009/08/12 | 221 | 225 | 218 | 220 | 556,000 |
| 2009/08/11 | 219 | 224 | 218 | 223 | 392,000 |
| 2009/08/10 | 212 | 218 | 212 | 218 | 477,000 |
| 2009/08/07 | 214 | 214 | 206 | 211 | 219,000 |
| 2009/08/06 | 210 | 215 | 208 | 215 | 177,000 |
| 2009/08/05 | 220 | 220 | 211 | 213 | 300,000 |
| 2009/08/04 | 230 | 231 | 218 | 219 | 410,000 |
| 2009/08/03 | 221 | 226 | 219 | 226 | 357,000 |
| 2009/07/31 | 223 | 225 | 218 | 221 | 519,000 |
| 2009/07/30 | 210 | 219 | 210 | 219 | 759,000 |
| 2009/07/29 | 201 | 209 | 201 | 208 | 531,000 |
| 2009/07/28 | 202 | 205 | 198 | 203 | 366,000 |
| 2009/07/27 | 208 | 208 | 203 | 206 | 604,000 |
| 2009/07/24 | 207 | 208 | 204 | 206 | 609,000 |
| 2009/07/23 | 198 | 205 | 198 | 202 | 580,000 |
| 2009/07/22 | 200 | 201 | 196 | 199 | 382,000 |
| 2009/07/21 | 192 | 197 | 191 | 197 | 270,000 |
| 2009/07/17 | 199 | 199 | 189 | 192 | 444,000 |
| 2009/07/16 | 205 | 209 | 198 | 198 | 399,000 |
| 2009/07/15 | 203 | 205 | 197 | 198 | 255,000 |
| 2009/07/14 | 196 | 201 | 194 | 198 | 378,000 |
| 2009/07/13 | 205 | 210 | 190 | 191 | 742,000 |
| 2009/07/10 | 209 | 215 | 201 | 205 | 582,000 |
| 2009/07/09 | 216 | 218 | 206 | 211 | 658,000 |
| 2009/07/08 | 235 | 235 | 223 | 225 | 454,000 |
| 2009/07/07 | 245 | 247 | 237 | 240 | 294,000 |
| 2009/07/06 | 255 | 259 | 241 | 244 | 1,162,000 |
| 2009/07/03 | 235 | 236 | 229 | 233 | 295,000 |
| 2009/07/02 | 245 | 248 | 237 | 240 | 330,000 |
| 2009/07/01 | 235 | 255 | 230 | 243 | 1,382,000 |
| 2009/06/30 | 224 | 228 | 222 | 227 | 207,000 |
| 2009/06/29 | 215 | 230 | 215 | 222 | 321,000 |
| 2009/06/26 | 216 | 220 | 212 | 215 | 301,000 |
| 2009/06/25 | 205 | 214 | 204 | 211 | 310,000 |
| 2009/06/24 | 206 | 207 | 197 | 206 | 637,000 |
| 2009/06/23 | 220 | 220 | 206 | 208 | 428,000 |
| 2009/06/22 | 222 | 226 | 222 | 222 | 180,000 |
| 2009/06/19 | 228 | 228 | 221 | 222 | 125,000 |
| 2009/06/18 | 228 | 233 | 223 | 229 | 172,000 |
| 2009/06/17 | 225 | 233 | 225 | 228 | 246,000 |
| 2009/06/16 | 233 | 234 | 229 | 229 | 207,000 |
| 2009/06/15 | 236 | 237 | 234 | 234 | 109,000 |
| 2009/06/12 | 235 | 240 | 233 | 234 | 316,000 |
| 2009/06/11 | 241 | 241 | 234 | 240 | 222,000 |
| 2009/06/10 | 237 | 240 | 233 | 236 | 404,000 |
| 2009/06/09 | 243 | 252 | 233 | 235 | 597,000 |
| 2009/06/08 | 240 | 245 | 238 | 243 | 316,000 |
| 2009/06/05 | 240 | 244 | 236 | 239 | 598,000 |
| 2009/06/04 | 236 | 245 | 233 | 245 | 1,817,000 |
| 2009/06/03 | 206 | 239 | 206 | 239 | 4,313,000 |
| 2009/06/02 | 204 | 207 | 203 | 203 | 291,000 |
| 2009/06/01 | 201 | 204 | 198 | 202 | 410,000 |
| 2009/05/29 | 201 | 205 | 196 | 201 | 526,000 |
| 2009/05/28 | 181 | 194 | 181 | 192 | 283,000 |
| 2009/05/27 | 185 | 187 | 182 | 184 | 87,000 |
| 2009/05/26 | 185 | 186 | 182 | 184 | 68,000 |
| 2009/05/25 | 181 | 183 | 181 | 183 | 92,000 |
| 2009/05/22 | 182 | 182 | 180 | 182 | 82,000 |
| 2009/05/21 | 183 | 184 | 181 | 181 | 70,000 |
| 2009/05/20 | 182 | 187 | 182 | 185 | 103,000 |
| 2009/05/19 | 181 | 183 | 181 | 182 | 78,000 |
| 2009/05/18 | 183 | 183 | 177 | 178 | 58,000 |
| 2009/05/15 | 177 | 182 | 177 | 181 | 75,000 |
| 2009/05/14 | 180 | 182 | 179 | 180 | 124,000 |
| 2009/05/13 | 191 | 191 | 183 | 185 | 138,000 |
| 2009/05/12 | 191 | 197 | 189 | 193 | 257,000 |
| 2009/05/11 | 183 | 191 | 183 | 191 | 322,000 |
| 2009/05/08 | 177 | 186 | 176 | 186 | 204,000 |
| 2009/05/07 | 178 | 181 | 176 | 178 | 192,000 |
| 2009/05/01 | 176 | 178 | 176 | 176 | 41,000 |
| 2009/04/30 | 174 | 179 | 174 | 177 | 122,000 |
| 2009/04/28 | 180 | 182 | 173 | 174 | 89,000 |
| 2009/04/27 | 184 | 184 | 180 | 180 | 56,000 |
| 2009/04/24 | 186 | 188 | 182 | 182 | 212,000 |
| 2009/04/23 | 184 | 185 | 178 | 185 | 285,000 |
| 2009/04/22 | 175 | 182 | 175 | 179 | 197,000 |
| 2009/04/21 | 173 | 174 | 169 | 172 | 130,000 |
| 2009/04/20 | 170 | 175 | 168 | 175 | 134,000 |
| 2009/04/17 | 170 | 170 | 167 | 168 | 95,000 |
| 2009/04/16 | 168 | 171 | 166 | 168 | 114,000 |
| 2009/04/15 | 169 | 169 | 166 | 166 | 60,000 |
| 2009/04/14 | 168 | 170 | 163 | 168 | 134,000 |
| 2009/04/13 | 166 | 167 | 164 | 166 | 124,000 |
| 2009/04/10 | 165 | 167 | 162 | 162 | 123,000 |
| 2009/04/09 | 161 | 162 | 159 | 161 | 97,000 |
| 2009/04/08 | 159 | 160 | 157 | 157 | 121,000 |
| 2009/04/07 | 158 | 160 | 157 | 158 | 172,000 |
| 2009/04/06 | 158 | 162 | 157 | 157 | 190,000 |
| 2009/04/03 | 165 | 165 | 156 | 159 | 191,000 |
| 2009/04/02 | 165 | 165 | 155 | 160 | 269,000 |
| 2009/04/01 | 157 | 160 | 154 | 160 | 64,000 |
| 2009/03/31 | 161 | 167 | 158 | 159 | 65,000 |
| 2009/03/30 | 165 | 170 | 165 | 166 | 70,000 |
| 2009/03/27 | 173 | 173 | 170 | 170 | 121,000 |
| 2009/03/26 | 174 | 174 | 167 | 172 | 136,000 |
| 2009/03/25 | 178 | 178 | 174 | 178 | 184,000 |
| 2009/03/24 | 165 | 171 | 161 | 171 | 128,000 |
| 2009/03/23 | 160 | 163 | 156 | 163 | 85,000 |
| 2009/03/19 | 160 | 163 | 156 | 156 | 134,000 |
| 2009/03/18 | 159 | 163 | 159 | 160 | 149,000 |
| 2009/03/17 | 156 | 160 | 154 | 159 | 144,000 |
| 2009/03/16 | 149 | 153 | 148 | 151 | 85,000 |
| 2009/03/13 | 141 | 146 | 140 | 144 | 208,000 |
| 2009/03/12 | 138 | 138 | 134 | 135 | 124,000 |
| 2009/03/11 | 142 | 142 | 138 | 138 | 84,000 |
| 2009/03/10 | 145 | 146 | 139 | 139 | 135,000 |
| 2009/03/09 | 153 | 153 | 144 | 146 | 86,000 |
| 2009/03/06 | 159 | 160 | 153 | 153 | 96,000 |
| 2009/03/05 | 163 | 163 | 157 | 161 | 87,000 |
| 2009/03/04 | 159 | 159 | 155 | 158 | 69,000 |
| 2009/03/03 | 158 | 162 | 158 | 159 | 19,000 |
| 2009/03/02 | 159 | 164 | 157 | 161 | 78,000 |
| 2009/02/27 | 164 | 165 | 158 | 164 | 166,000 |
| 2009/02/26 | 158 | 159 | 155 | 159 | 65,000 |
| 2009/02/25 | 166 | 166 | 151 | 155 | 187,000 |
| 2009/02/24 | 152 | 158 | 152 | 158 | 82,000 |
| 2009/02/23 | 150 | 153 | 147 | 153 | 78,000 |
| 2009/02/20 | 158 | 158 | 151 | 155 | 79,000 |
| 2009/02/19 | 155 | 158 | 151 | 156 | 74,000 |
| 2009/02/18 | 151 | 158 | 151 | 152 | 93,000 |
| 2009/02/17 | 161 | 161 | 156 | 156 | 47,000 |
| 2009/02/16 | 162 | 169 | 159 | 160 | 74,000 |
| 2009/02/13 | 154 | 163 | 154 | 160 | 70,000 |
| 2009/02/12 | 151 | 161 | 151 | 159 | 99,000 |
| 2009/02/10 | 153 | 156 | 152 | 152 | 104,000 |
| 2009/02/09 | 165 | 165 | 152 | 152 | 189,000 |
| 2009/02/06 | 175 | 176 | 171 | 171 | 78,000 |
| 2009/02/05 | 170 | 174 | 169 | 172 | 102,000 |
| 2009/02/04 | 170 | 173 | 169 | 172 | 57,000 |
| 2009/02/03 | 169 | 173 | 169 | 171 | 54,000 |
| 2009/02/02 | 173 | 176 | 170 | 174 | 86,000 |
| 2009/01/30 | 176 | 178 | 170 | 173 | 231,000 |
| 2009/01/29 | 168 | 172 | 168 | 172 | 118,000 |
| 2009/01/28 | 165 | 167 | 162 | 167 | 47,000 |
| 2009/01/27 | 157 | 165 | 155 | 162 | 115,000 |
| 2009/01/26 | 164 | 165 | 155 | 157 | 89,000 |
| 2009/01/23 | 170 | 172 | 167 | 169 | 168,000 |
| 2009/01/22 | 164 | 165 | 158 | 165 | 77,000 |
| 2009/01/21 | 151 | 161 | 151 | 161 | 128,000 |
| 2009/01/20 | 157 | 159 | 154 | 157 | 66,000 |
| 2009/01/19 | 160 | 160 | 155 | 155 | 44,000 |
| 2009/01/16 | 153 | 157 | 150 | 155 | 123,000 |
| 2009/01/15 | 157 | 157 | 152 | 154 | 78,000 |
| 2009/01/14 | 155 | 158 | 153 | 158 | 47,000 |
| 2009/01/13 | 158 | 158 | 154 | 154 | 93,000 |
| 2009/01/09 | 164 | 167 | 162 | 162 | 103,000 |
| 2009/01/08 | 172 | 172 | 155 | 164 | 169,000 |
| 2009/01/07 | 175 | 178 | 173 | 175 | 197,000 |
| 2009/01/06 | 171 | 173 | 164 | 170 | 170,000 |
| 2009/01/05 | 169 | 173 | 168 | 170 | 142,000 |