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 |
|---|---|---|---|---|---|
| 2010/12/30 | 415 | 417 | 406 | 409 | 644,000 |
| 2010/12/29 | 395 | 419 | 395 | 416 | 1,373,000 |
| 2010/12/28 | 397 | 397 | 392 | 394 | 133,000 |
| 2010/12/27 | 392 | 398 | 391 | 397 | 233,000 |
| 2010/12/24 | 395 | 397 | 392 | 392 | 391,000 |
| 2010/12/22 | 403 | 411 | 399 | 401 | 1,138,000 |
| 2010/12/21 | 392 | 402 | 391 | 400 | 601,000 |
| 2010/12/20 | 392 | 394 | 390 | 392 | 149,000 |
| 2010/12/17 | 390 | 396 | 390 | 395 | 671,000 |
| 2010/12/16 | 388 | 390 | 384 | 389 | 432,000 |
| 2010/12/15 | 387 | 393 | 383 | 388 | 614,000 |
| 2010/12/14 | 385 | 390 | 381 | 384 | 621,000 |
| 2010/12/13 | 378 | 391 | 374 | 388 | 710,000 |
| 2010/12/10 | 394 | 395 | 383 | 386 | 553,000 |
| 2010/12/09 | 399 | 402 | 392 | 397 | 482,000 |
| 2010/12/08 | 396 | 402 | 395 | 396 | 829,000 |
| 2010/12/07 | 392 | 405 | 392 | 404 | 873,000 |
| 2010/12/06 | 390 | 395 | 389 | 395 | 349,000 |
| 2010/12/03 | 390 | 392 | 387 | 390 | 443,000 |
| 2010/12/02 | 382 | 389 | 381 | 387 | 402,000 |
| 2010/12/01 | 371 | 382 | 370 | 381 | 279,000 |
| 2010/11/30 | 382 | 383 | 371 | 375 | 402,000 |
| 2010/11/29 | 372 | 382 | 372 | 380 | 416,000 |
| 2010/11/26 | 378 | 387 | 374 | 375 | 525,000 |
| 2010/11/25 | 385 | 398 | 377 | 384 | 1,112,000 |
| 2010/11/24 | 355 | 388 | 353 | 383 | 1,909,000 |
| 2010/11/22 | 355 | 362 | 353 | 361 | 563,000 |
| 2010/11/19 | 354 | 357 | 350 | 352 | 666,000 |
| 2010/11/18 | 340 | 352 | 339 | 347 | 1,045,000 |
| 2010/11/17 | 332 | 339 | 329 | 337 | 485,000 |
| 2010/11/16 | 329 | 338 | 329 | 336 | 582,000 |
| 2010/11/15 | 327 | 328 | 324 | 327 | 256,000 |
| 2010/11/12 | 323 | 327 | 319 | 324 | 302,000 |
| 2010/11/11 | 325 | 327 | 321 | 322 | 427,000 |
| 2010/11/10 | 322 | 325 | 319 | 325 | 451,000 |
| 2010/11/09 | 313 | 322 | 312 | 321 | 556,000 |
| 2010/11/08 | 327 | 327 | 310 | 312 | 855,000 |
| 2010/11/05 | 327 | 331 | 323 | 329 | 485,000 |
| 2010/11/04 | 309 | 321 | 309 | 314 | 632,000 |
| 2010/11/02 | 330 | 336 | 302 | 303 | 1,159,000 |
| 2010/11/01 | 323 | 332 | 320 | 329 | 356,000 |
| 2010/10/29 | 332 | 333 | 322 | 324 | 420,000 |
| 2010/10/28 | 329 | 333 | 326 | 331 | 678,000 |
| 2010/10/27 | 317 | 329 | 317 | 329 | 470,000 |
| 2010/10/26 | 317 | 321 | 316 | 319 | 219,000 |
| 2010/10/25 | 324 | 324 | 315 | 317 | 314,000 |
| 2010/10/22 | 317 | 324 | 316 | 321 | 391,000 |
| 2010/10/21 | 314 | 318 | 313 | 315 | 265,000 |
| 2010/10/20 | 315 | 315 | 307 | 312 | 292,000 |
| 2010/10/19 | 317 | 319 | 315 | 316 | 220,000 |
| 2010/10/18 | 312 | 318 | 311 | 314 | 398,000 |
| 2010/10/15 | 309 | 316 | 308 | 316 | 447,000 |
| 2010/10/14 | 310 | 313 | 308 | 309 | 380,000 |
| 2010/10/13 | 298 | 308 | 298 | 307 | 386,000 |
| 2010/10/12 | 312 | 312 | 295 | 295 | 233,000 |
| 2010/10/08 | 304 | 310 | 302 | 307 | 356,000 |
| 2010/10/07 | 305 | 309 | 301 | 303 | 272,000 |
| 2010/10/06 | 303 | 306 | 296 | 304 | 561,000 |
| 2010/10/05 | 288 | 300 | 288 | 296 | 667,000 |
| 2010/10/04 | 298 | 298 | 287 | 291 | 737,000 |
| 2010/10/01 | 303 | 303 | 297 | 300 | 566,000 |
| 2010/09/30 | 313 | 316 | 295 | 296 | 712,000 |
| 2010/09/29 | 326 | 326 | 311 | 312 | 776,000 |
| 2010/09/28 | 323 | 332 | 321 | 328 | 353,000 |
| 2010/09/27 | 314 | 324 | 310 | 323 | 261,000 |
| 2010/09/24 | 314 | 318 | 312 | 312 | 290,000 |
| 2010/09/22 | 321 | 322 | 315 | 315 | 279,000 |
| 2010/09/21 | 323 | 329 | 320 | 325 | 414,000 |
| 2010/09/17 | 310 | 319 | 310 | 317 | 286,000 |
| 2010/09/16 | 315 | 317 | 309 | 311 | 197,000 |
| 2010/09/15 | 304 | 317 | 301 | 313 | 428,000 |
| 2010/09/14 | 307 | 309 | 303 | 304 | 290,000 |
| 2010/09/13 | 308 | 311 | 304 | 307 | 374,000 |
| 2010/09/10 | 294 | 305 | 292 | 304 | 630,000 |
| 2010/09/09 | 291 | 293 | 287 | 289 | 182,000 |
| 2010/09/08 | 284 | 286 | 282 | 286 | 207,000 |
| 2010/09/07 | 295 | 296 | 287 | 290 | 399,000 |
| 2010/09/06 | 280 | 296 | 278 | 295 | 573,000 |
| 2010/09/03 | 286 | 287 | 272 | 277 | 364,000 |
| 2010/09/02 | 295 | 298 | 279 | 285 | 496,000 |
| 2010/09/01 | 281 | 291 | 277 | 290 | 774,000 |
| 2010/08/31 | 283 | 287 | 275 | 279 | 639,000 |
| 2010/08/30 | 294 | 298 | 287 | 291 | 364,000 |
| 2010/08/27 | 274 | 290 | 273 | 288 | 631,000 |
| 2010/08/26 | 273 | 277 | 263 | 277 | 581,000 |
| 2010/08/25 | 283 | 284 | 270 | 271 | 994,000 |
| 2010/08/24 | 298 | 298 | 288 | 291 | 376,000 |
| 2010/08/23 | 314 | 314 | 301 | 301 | 288,000 |
| 2010/08/20 | 319 | 320 | 314 | 316 | 295,000 |
| 2010/08/19 | 315 | 323 | 314 | 323 | 265,000 |
| 2010/08/18 | 316 | 320 | 313 | 314 | 278,000 |
| 2010/08/17 | 308 | 323 | 308 | 316 | 275,000 |
| 2010/08/16 | 323 | 324 | 312 | 314 | 470,000 |
| 2010/08/13 | 332 | 334 | 326 | 330 | 305,000 |
| 2010/08/12 | 327 | 333 | 325 | 332 | 321,000 |
| 2010/08/11 | 341 | 345 | 333 | 335 | 489,000 |
| 2010/08/10 | 354 | 363 | 346 | 348 | 1,322,000 |
| 2010/08/09 | 339 | 357 | 339 | 350 | 1,884,000 |
| 2010/08/06 | 340 | 342 | 335 | 339 | 445,000 |
| 2010/08/05 | 339 | 343 | 337 | 342 | 514,000 |
| 2010/08/04 | 335 | 337 | 335 | 335 | 328,000 |
| 2010/08/03 | 342 | 342 | 333 | 338 | 266,000 |
| 2010/08/02 | 328 | 342 | 327 | 336 | 387,000 |
| 2010/07/30 | 341 | 341 | 326 | 329 | 488,000 |
| 2010/07/29 | 337 | 347 | 337 | 343 | 355,000 |
| 2010/07/28 | 343 | 346 | 340 | 342 | 545,000 |
| 2010/07/27 | 332 | 342 | 332 | 341 | 486,000 |
| 2010/07/26 | 335 | 342 | 325 | 331 | 431,000 |
| 2010/07/23 | 322 | 335 | 319 | 330 | 398,000 |
| 2010/07/22 | 312 | 319 | 312 | 314 | 290,000 |
| 2010/07/21 | 325 | 328 | 312 | 317 | 290,000 |
| 2010/07/20 | 320 | 329 | 317 | 321 | 252,000 |
| 2010/07/16 | 317 | 333 | 317 | 325 | 470,000 |
| 2010/07/15 | 336 | 336 | 322 | 322 | 635,000 |
| 2010/07/14 | 339 | 339 | 330 | 338 | 402,000 |
| 2010/07/13 | 336 | 342 | 329 | 334 | 317,000 |
| 2010/07/12 | 326 | 343 | 325 | 337 | 599,000 |
| 2010/07/09 | 326 | 331 | 315 | 327 | 452,000 |
| 2010/07/08 | 326 | 332 | 324 | 327 | 460,000 |
| 2010/07/07 | 322 | 323 | 312 | 320 | 370,000 |
| 2010/07/06 | 314 | 329 | 306 | 324 | 589,000 |
| 2010/07/05 | 294 | 314 | 294 | 313 | 428,000 |
| 2010/07/02 | 290 | 295 | 289 | 293 | 275,000 |
| 2010/07/01 | 295 | 298 | 283 | 291 | 497,000 |
| 2010/06/30 | 295 | 302 | 293 | 301 | 295,000 |
| 2010/06/29 | 308 | 310 | 299 | 301 | 200,000 |
| 2010/06/28 | 309 | 315 | 305 | 305 | 423,000 |
| 2010/06/25 | 307 | 311 | 304 | 308 | 334,000 |
| 2010/06/24 | 316 | 319 | 313 | 313 | 289,000 |
| 2010/06/23 | 319 | 324 | 315 | 321 | 221,000 |
| 2010/06/22 | 325 | 330 | 321 | 325 | 332,000 |
| 2010/06/21 | 327 | 332 | 324 | 329 | 522,000 |
| 2010/06/18 | 320 | 326 | 320 | 323 | 346,000 |
| 2010/06/17 | 319 | 327 | 317 | 323 | 484,000 |
| 2010/06/16 | 314 | 322 | 311 | 321 | 666,000 |
| 2010/06/15 | 292 | 309 | 290 | 306 | 640,000 |
| 2010/06/14 | 288 | 292 | 287 | 292 | 160,000 |
| 2010/06/11 | 286 | 288 | 280 | 281 | 488,000 |
| 2010/06/10 | 278 | 283 | 274 | 278 | 420,000 |
| 2010/06/09 | 284 | 285 | 278 | 280 | 171,000 |
| 2010/06/08 | 279 | 292 | 278 | 286 | 355,000 |
| 2010/06/07 | 289 | 289 | 282 | 282 | 372,000 |
| 2010/06/04 | 299 | 301 | 294 | 295 | 423,000 |
| 2010/06/03 | 298 | 300 | 296 | 297 | 376,000 |
| 2010/06/02 | 292 | 299 | 292 | 292 | 346,000 |
| 2010/06/01 | 301 | 301 | 296 | 296 | 218,000 |
| 2010/05/31 | 297 | 305 | 296 | 301 | 284,000 |
| 2010/05/28 | 303 | 303 | 296 | 300 | 480,000 |
| 2010/05/27 | 275 | 293 | 273 | 291 | 584,000 |
| 2010/05/26 | 274 | 280 | 267 | 274 | 679,000 |
| 2010/05/25 | 279 | 279 | 271 | 272 | 694,000 |
| 2010/05/24 | 271 | 277 | 265 | 272 | 464,000 |
| 2010/05/21 | 270 | 272 | 261 | 269 | 981,000 |
| 2010/05/20 | 291 | 295 | 276 | 278 | 833,000 |
| 2010/05/19 | 269 | 291 | 269 | 290 | 1,322,000 |
| 2010/05/18 | 303 | 303 | 279 | 284 | 834,000 |
| 2010/05/17 | 312 | 312 | 295 | 299 | 908,000 |
| 2010/05/14 | 320 | 323 | 317 | 320 | 543,000 |
| 2010/05/13 | 324 | 329 | 317 | 322 | 690,000 |
| 2010/05/12 | 331 | 338 | 319 | 325 | 964,000 |
| 2010/05/11 | 343 | 344 | 331 | 332 | 1,142,000 |
| 2010/05/10 | 341 | 348 | 328 | 338 | 1,929,000 |
| 2010/05/07 | 330 | 360 | 330 | 347 | 2,398,000 |
| 2010/05/06 | 318 | 345 | 317 | 340 | 2,462,000 |
| 2010/04/30 | 331 | 331 | 319 | 321 | 521,000 |
| 2010/04/28 | 321 | 323 | 318 | 323 | 271,000 |
| 2010/04/27 | 326 | 333 | 325 | 329 | 373,000 |
| 2010/04/26 | 317 | 329 | 317 | 326 | 310,000 |
| 2010/04/23 | 315 | 321 | 314 | 318 | 279,000 |
| 2010/04/22 | 320 | 321 | 314 | 315 | 435,000 |
| 2010/04/21 | 318 | 325 | 318 | 324 | 434,000 |
| 2010/04/20 | 322 | 326 | 315 | 315 | 287,000 |
| 2010/04/19 | 320 | 321 | 317 | 319 | 502,000 |
| 2010/04/16 | 339 | 339 | 328 | 331 | 345,000 |
| 2010/04/15 | 331 | 337 | 326 | 334 | 415,000 |
| 2010/04/14 | 333 | 333 | 325 | 326 | 185,000 |
| 2010/04/13 | 333 | 333 | 326 | 328 | 213,000 |
| 2010/04/12 | 334 | 334 | 331 | 333 | 261,000 |
| 2010/04/09 | 328 | 329 | 325 | 327 | 290,000 |
| 2010/04/08 | 326 | 332 | 326 | 328 | 338,000 |
| 2010/04/07 | 338 | 338 | 330 | 332 | 276,000 |
| 2010/04/06 | 345 | 345 | 334 | 335 | 329,000 |
| 2010/04/05 | 334 | 347 | 334 | 341 | 630,000 |
| 2010/04/02 | 338 | 340 | 331 | 336 | 688,000 |
| 2010/04/01 | 340 | 344 | 334 | 341 | 653,000 |
| 2010/03/31 | 353 | 355 | 340 | 348 | 658,000 |
| 2010/03/30 | 343 | 360 | 343 | 357 | 1,160,000 |
| 2010/03/29 | 333 | 341 | 331 | 341 | 509,000 |
| 2010/03/26 | 332 | 335 | 326 | 333 | 595,000 |
| 2010/03/25 | 330 | 332 | 325 | 330 | 491,000 |
| 2010/03/24 | 335 | 337 | 326 | 329 | 838,000 |
| 2010/03/23 | 322 | 339 | 322 | 332 | 1,868,000 |
| 2010/03/19 | 313 | 324 | 312 | 324 | 1,298,000 |
| 2010/03/18 | 306 | 315 | 304 | 313 | 885,000 |
| 2010/03/17 | 309 | 312 | 299 | 306 | 929,000 |
| 2010/03/16 | 295 | 306 | 292 | 301 | 1,371,000 |
| 2010/03/15 | 284 | 299 | 278 | 297 | 1,093,000 |
| 2010/03/12 | 281 | 283 | 277 | 282 | 291,000 |
| 2010/03/11 | 282 | 283 | 277 | 281 | 364,000 |
| 2010/03/10 | 286 | 287 | 281 | 282 | 414,000 |
| 2010/03/09 | 283 | 288 | 282 | 286 | 318,000 |
| 2010/03/08 | 285 | 288 | 280 | 286 | 519,000 |
| 2010/03/05 | 287 | 289 | 280 | 281 | 718,000 |
| 2010/03/04 | 288 | 291 | 282 | 284 | 586,000 |
| 2010/03/03 | 280 | 290 | 278 | 289 | 960,000 |
| 2010/03/02 | 279 | 281 | 277 | 279 | 345,000 |
| 2010/03/01 | 278 | 284 | 274 | 279 | 472,000 |
| 2010/02/26 | 277 | 282 | 275 | 280 | 632,000 |
| 2010/02/25 | 285 | 285 | 277 | 280 | 759,000 |
| 2010/02/24 | 280 | 286 | 278 | 281 | 1,319,000 |
| 2010/02/23 | 270 | 288 | 269 | 286 | 1,353,000 |
| 2010/02/22 | 268 | 271 | 265 | 267 | 536,000 |
| 2010/02/19 | 270 | 272 | 261 | 263 | 479,000 |
| 2010/02/18 | 256 | 275 | 254 | 275 | 1,617,000 |
| 2010/02/17 | 258 | 261 | 256 | 259 | 690,000 |
| 2010/02/16 | 256 | 262 | 252 | 255 | 980,000 |
| 2010/02/15 | 252 | 258 | 250 | 254 | 761,000 |
| 2010/02/12 | 247 | 249 | 243 | 249 | 581,000 |
| 2010/02/10 | 246 | 251 | 245 | 246 | 588,000 |
| 2010/02/09 | 244 | 246 | 238 | 243 | 746,000 |
| 2010/02/08 | 230 | 247 | 229 | 246 | 1,523,000 |
| 2010/02/05 | 233 | 240 | 233 | 237 | 351,000 |
| 2010/02/04 | 247 | 249 | 239 | 241 | 466,000 |
| 2010/02/03 | 240 | 247 | 237 | 244 | 723,000 |
| 2010/02/02 | 233 | 243 | 233 | 238 | 413,000 |
| 2010/02/01 | 239 | 239 | 231 | 232 | 706,000 |
| 2010/01/29 | 251 | 251 | 241 | 244 | 646,000 |
| 2010/01/28 | 254 | 257 | 250 | 251 | 697,000 |
| 2010/01/27 | 252 | 264 | 248 | 251 | 1,040,000 |
| 2010/01/26 | 255 | 267 | 247 | 254 | 1,814,000 |
| 2010/01/25 | 251 | 258 | 245 | 253 | 798,000 |
| 2010/01/22 | 243 | 252 | 243 | 251 | 664,000 |
| 2010/01/21 | 241 | 253 | 237 | 251 | 1,261,000 |
| 2010/01/20 | 253 | 253 | 241 | 243 | 556,000 |
| 2010/01/19 | 258 | 259 | 246 | 248 | 593,000 |
| 2010/01/18 | 255 | 260 | 253 | 256 | 626,000 |
| 2010/01/15 | 257 | 263 | 252 | 261 | 1,666,000 |
| 2010/01/14 | 244 | 249 | 243 | 249 | 651,000 |
| 2010/01/13 | 242 | 247 | 240 | 242 | 632,000 |
| 2010/01/12 | 247 | 253 | 242 | 249 | 1,125,000 |
| 2010/01/08 | 231 | 251 | 228 | 249 | 2,260,000 |
| 2010/01/07 | 214 | 233 | 213 | 231 | 1,711,000 |
| 2010/01/06 | 217 | 217 | 213 | 215 | 196,000 |
| 2010/01/05 | 217 | 221 | 213 | 215 | 478,000 |
| 2010/01/04 | 206 | 217 | 206 | 217 | 589,000 |