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 |
---|---|---|---|---|---|
2012/12/28 | 240 | 243 | 238 | 240 | 615,000 |
2012/12/27 | 238 | 242 | 233 | 236 | 680,000 |
2012/12/26 | 232 | 237 | 227 | 234 | 549,000 |
2012/12/25 | 240 | 242 | 229 | 231 | 433,000 |
2012/12/21 | 242 | 244 | 233 | 234 | 346,000 |
2012/12/20 | 240 | 242 | 237 | 238 | 650,000 |
2012/12/19 | 252 | 253 | 241 | 243 | 1,061,000 |
2012/12/18 | 244 | 248 | 240 | 248 | 1,117,000 |
2012/12/17 | 243 | 247 | 240 | 243 | 846,000 |
2012/12/14 | 233 | 239 | 232 | 237 | 700,000 |
2012/12/13 | 230 | 243 | 230 | 233 | 1,163,000 |
2012/12/12 | 226 | 228 | 225 | 228 | 358,000 |
2012/12/11 | 227 | 230 | 224 | 225 | 373,000 |
2012/12/10 | 235 | 235 | 229 | 230 | 327,000 |
2012/12/07 | 234 | 236 | 231 | 233 | 416,000 |
2012/12/06 | 230 | 236 | 229 | 235 | 583,000 |
2012/12/05 | 225 | 231 | 224 | 227 | 459,000 |
2012/12/04 | 228 | 230 | 226 | 227 | 402,000 |
2012/12/03 | 230 | 236 | 229 | 231 | 767,000 |
2012/11/30 | 230 | 234 | 224 | 228 | 923,000 |
2012/11/29 | 223 | 225 | 220 | 222 | 609,000 |
2012/11/28 | 231 | 232 | 217 | 219 | 1,038,000 |
2012/11/27 | 231 | 233 | 228 | 230 | 677,000 |
2012/11/26 | 242 | 246 | 234 | 236 | 977,000 |
2012/11/22 | 232 | 240 | 230 | 240 | 871,000 |
2012/11/21 | 227 | 233 | 225 | 227 | 499,000 |
2012/11/20 | 229 | 232 | 224 | 225 | 775,000 |
2012/11/19 | 232 | 237 | 226 | 229 | 768,000 |
2012/11/16 | 229 | 242 | 227 | 234 | 1,838,000 |
2012/11/15 | 215 | 230 | 213 | 229 | 1,331,000 |
2012/11/14 | 213 | 218 | 209 | 217 | 1,072,000 |
2012/11/13 | 223 | 223 | 212 | 216 | 976,000 |
2012/11/12 | 224 | 226 | 218 | 220 | 868,000 |
2012/11/09 | 226 | 230 | 224 | 227 | 1,543,000 |
2012/11/08 | 206 | 235 | 205 | 228 | 3,630,000 |
2012/11/07 | 216 | 218 | 210 | 216 | 758,000 |
2012/11/06 | 220 | 220 | 214 | 216 | 767,000 |
2012/11/05 | 211 | 221 | 211 | 218 | 1,437,000 |
2012/11/02 | 215 | 222 | 210 | 214 | 2,783,000 |
2012/11/01 | 190 | 217 | 189 | 215 | 4,919,000 |
2012/10/31 | 180 | 186 | 180 | 185 | 517,000 |
2012/10/30 | 181 | 184 | 180 | 180 | 763,000 |
2012/10/29 | 177 | 179 | 177 | 178 | 279,000 |
2012/10/26 | 179 | 184 | 176 | 177 | 483,000 |
2012/10/25 | 178 | 181 | 175 | 181 | 614,000 |
2012/10/24 | 180 | 184 | 177 | 178 | 932,000 |
2012/10/23 | 191 | 193 | 182 | 185 | 876,000 |
2012/10/22 | 184 | 189 | 182 | 186 | 771,000 |
2012/10/19 | 186 | 192 | 183 | 189 | 1,063,000 |
2012/10/18 | 178 | 190 | 178 | 189 | 1,433,000 |
2012/10/17 | 176 | 177 | 170 | 176 | 1,079,000 |
2012/10/16 | 162 | 177 | 162 | 176 | 1,826,000 |
2012/10/15 | 152 | 161 | 150 | 156 | 523,000 |
2012/10/12 | 153 | 157 | 149 | 150 | 533,000 |
2012/10/11 | 151 | 155 | 150 | 152 | 420,000 |
2012/10/10 | 146 | 154 | 144 | 152 | 499,000 |
2012/10/09 | 155 | 155 | 150 | 150 | 564,000 |
2012/10/05 | 155 | 157 | 152 | 155 | 500,000 |
2012/10/04 | 147 | 157 | 146 | 152 | 1,016,000 |
2012/10/03 | 160 | 160 | 146 | 147 | 1,153,000 |
2012/10/02 | 166 | 166 | 160 | 160 | 377,000 |
2012/10/01 | 169 | 170 | 161 | 163 | 622,000 |
2012/09/28 | 170 | 175 | 165 | 171 | 824,000 |
2012/09/27 | 167 | 170 | 166 | 168 | 386,000 |
2012/09/26 | 170 | 174 | 162 | 167 | 866,000 |
2012/09/25 | 169 | 171 | 165 | 171 | 605,000 |
2012/09/24 | 176 | 176 | 166 | 168 | 1,101,000 |
2012/09/21 | 185 | 185 | 178 | 178 | 598,000 |
2012/09/20 | 192 | 192 | 185 | 185 | 601,000 |
2012/09/19 | 185 | 193 | 185 | 192 | 945,000 |
2012/09/18 | 188 | 188 | 183 | 187 | 545,000 |
2012/09/14 | 187 | 190 | 185 | 185 | 679,000 |
2012/09/13 | 190 | 191 | 186 | 186 | 303,000 |
2012/09/12 | 186 | 193 | 185 | 191 | 530,000 |
2012/09/11 | 188 | 195 | 182 | 186 | 841,000 |
2012/09/10 | 203 | 203 | 196 | 197 | 290,000 |
2012/09/07 | 195 | 205 | 193 | 205 | 467,000 |
2012/09/06 | 182 | 193 | 180 | 192 | 394,000 |
2012/09/05 | 189 | 191 | 184 | 185 | 171,000 |
2012/09/04 | 192 | 192 | 185 | 188 | 221,000 |
2012/09/03 | 194 | 194 | 184 | 189 | 262,000 |
2012/08/31 | 195 | 198 | 189 | 189 | 450,000 |
2012/08/30 | 200 | 200 | 191 | 193 | 460,000 |
2012/08/29 | 201 | 202 | 197 | 200 | 316,000 |
2012/08/28 | 204 | 205 | 198 | 201 | 321,000 |
2012/08/27 | 211 | 211 | 203 | 203 | 310,000 |
2012/08/24 | 217 | 217 | 209 | 210 | 473,000 |
2012/08/23 | 219 | 222 | 216 | 221 | 231,000 |
2012/08/22 | 226 | 226 | 220 | 222 | 274,000 |
2012/08/21 | 229 | 229 | 221 | 226 | 403,000 |
2012/08/20 | 224 | 229 | 221 | 229 | 479,000 |
2012/08/17 | 216 | 220 | 213 | 220 | 214,000 |
2012/08/16 | 210 | 217 | 210 | 213 | 234,000 |
2012/08/15 | 208 | 215 | 207 | 213 | 152,000 |
2012/08/14 | 201 | 213 | 201 | 210 | 267,000 |
2012/08/13 | 208 | 209 | 201 | 202 | 165,000 |
2012/08/10 | 210 | 215 | 207 | 209 | 243,000 |
2012/08/09 | 202 | 214 | 201 | 212 | 344,000 |
2012/08/08 | 199 | 203 | 196 | 200 | 496,000 |
2012/08/07 | 200 | 205 | 190 | 195 | 924,000 |
2012/08/06 | 218 | 218 | 211 | 212 | 198,000 |
2012/08/03 | 216 | 217 | 213 | 215 | 188,000 |
2012/08/02 | 212 | 225 | 211 | 221 | 291,000 |
2012/08/01 | 228 | 228 | 210 | 211 | 539,000 |
2012/07/31 | 227 | 235 | 224 | 232 | 162,000 |
2012/07/30 | 239 | 239 | 224 | 229 | 270,000 |
2012/07/27 | 228 | 230 | 226 | 230 | 122,000 |
2012/07/26 | 221 | 225 | 219 | 222 | 243,000 |
2012/07/25 | 224 | 224 | 214 | 217 | 316,000 |
2012/07/24 | 220 | 225 | 213 | 223 | 308,000 |
2012/07/23 | 228 | 229 | 220 | 221 | 282,000 |
2012/07/20 | 239 | 239 | 228 | 229 | 357,000 |
2012/07/19 | 241 | 245 | 238 | 239 | 216,000 |
2012/07/18 | 245 | 247 | 240 | 240 | 167,000 |
2012/07/17 | 245 | 252 | 240 | 246 | 340,000 |
2012/07/13 | 252 | 252 | 247 | 248 | 156,000 |
2012/07/12 | 258 | 258 | 249 | 250 | 210,000 |
2012/07/11 | 257 | 260 | 255 | 258 | 197,000 |
2012/07/10 | 261 | 263 | 257 | 257 | 188,000 |
2012/07/09 | 263 | 264 | 259 | 259 | 190,000 |
2012/07/06 | 268 | 270 | 261 | 267 | 315,000 |
2012/07/05 | 270 | 273 | 268 | 270 | 171,000 |
2012/07/04 | 276 | 280 | 272 | 272 | 255,000 |
2012/07/03 | 273 | 279 | 273 | 275 | 347,000 |
2012/07/02 | 276 | 276 | 270 | 273 | 388,000 |
2012/06/29 | 269 | 274 | 265 | 270 | 482,000 |
2012/06/28 | 267 | 270 | 265 | 267 | 460,000 |
2012/06/27 | 266 | 266 | 261 | 263 | 189,000 |
2012/06/26 | 268 | 270 | 259 | 264 | 599,000 |
2012/06/25 | 274 | 280 | 271 | 274 | 571,000 |
2012/06/22 | 266 | 271 | 263 | 269 | 504,000 |
2012/06/21 | 265 | 277 | 263 | 273 | 592,000 |
2012/06/20 | 262 | 264 | 257 | 262 | 266,000 |
2012/06/19 | 261 | 261 | 255 | 258 | 454,000 |
2012/06/18 | 256 | 265 | 254 | 262 | 427,000 |
2012/06/15 | 256 | 256 | 247 | 250 | 395,000 |
2012/06/14 | 260 | 260 | 253 | 254 | 369,000 |
2012/06/13 | 266 | 266 | 258 | 262 | 255,000 |
2012/06/12 | 260 | 264 | 257 | 263 | 170,000 |
2012/06/11 | 265 | 265 | 260 | 263 | 379,000 |
2012/06/08 | 265 | 265 | 255 | 257 | 820,000 |
2012/06/07 | 264 | 271 | 263 | 270 | 428,000 |
2012/06/06 | 252 | 263 | 251 | 259 | 626,000 |
2012/06/05 | 257 | 258 | 246 | 249 | 647,000 |
2012/06/04 | 269 | 274 | 256 | 257 | 314,000 |
2012/06/01 | 286 | 288 | 272 | 275 | 230,000 |
2012/05/31 | 280 | 285 | 276 | 284 | 172,000 |
2012/05/30 | 293 | 293 | 278 | 283 | 280,000 |
2012/05/29 | 279 | 290 | 274 | 289 | 273,000 |
2012/05/28 | 284 | 285 | 277 | 279 | 208,000 |
2012/05/25 | 282 | 285 | 275 | 284 | 311,000 |
2012/05/24 | 282 | 284 | 272 | 280 | 331,000 |
2012/05/23 | 296 | 299 | 277 | 279 | 412,000 |
2012/05/22 | 297 | 298 | 292 | 296 | 332,000 |
2012/05/21 | 293 | 294 | 286 | 293 | 413,000 |
2012/05/18 | 299 | 301 | 283 | 285 | 470,000 |
2012/05/17 | 298 | 311 | 297 | 305 | 498,000 |
2012/05/16 | 299 | 305 | 295 | 300 | 310,000 |
2012/05/15 | 305 | 305 | 296 | 299 | 366,000 |
2012/05/14 | 285 | 312 | 285 | 310 | 622,000 |
2012/05/11 | 309 | 309 | 287 | 289 | 459,000 |
2012/05/10 | 294 | 304 | 294 | 301 | 349,000 |
2012/05/09 | 304 | 307 | 294 | 302 | 432,000 |
2012/05/08 | 312 | 312 | 307 | 310 | 359,000 |
2012/05/07 | 324 | 324 | 306 | 306 | 337,000 |
2012/05/02 | 330 | 333 | 328 | 332 | 139,000 |
2012/05/01 | 329 | 334 | 324 | 325 | 240,000 |
2012/04/27 | 340 | 341 | 323 | 332 | 536,000 |
2012/04/26 | 343 | 351 | 337 | 339 | 323,000 |
2012/04/25 | 336 | 345 | 336 | 345 | 398,000 |
2012/04/24 | 331 | 335 | 328 | 329 | 269,000 |
2012/04/23 | 337 | 341 | 333 | 334 | 247,000 |
2012/04/20 | 330 | 337 | 330 | 336 | 272,000 |
2012/04/19 | 331 | 337 | 331 | 332 | 276,000 |
2012/04/18 | 334 | 335 | 330 | 333 | 259,000 |
2012/04/17 | 327 | 335 | 324 | 327 | 447,000 |
2012/04/16 | 343 | 344 | 322 | 325 | 891,000 |
2012/04/13 | 354 | 355 | 346 | 349 | 239,000 |
2012/04/12 | 348 | 348 | 339 | 346 | 249,000 |
2012/04/11 | 343 | 350 | 341 | 347 | 370,000 |
2012/04/10 | 369 | 369 | 348 | 352 | 338,000 |
2012/04/09 | 356 | 371 | 356 | 365 | 286,000 |
2012/04/06 | 370 | 370 | 363 | 364 | 346,000 |
2012/04/05 | 368 | 373 | 363 | 367 | 448,000 |
2012/04/04 | 388 | 388 | 373 | 376 | 559,000 |
2012/04/03 | 393 | 394 | 388 | 388 | 203,000 |
2012/04/02 | 398 | 399 | 391 | 393 | 303,000 |
2012/03/30 | 395 | 398 | 389 | 390 | 502,000 |
2012/03/29 | 394 | 402 | 388 | 400 | 709,000 |
2012/03/28 | 384 | 391 | 381 | 389 | 352,000 |
2012/03/27 | 383 | 387 | 382 | 386 | 710,000 |
2012/03/26 | 397 | 399 | 380 | 380 | 774,000 |
2012/03/23 | 375 | 400 | 373 | 398 | 1,336,000 |
2012/03/22 | 366 | 374 | 365 | 367 | 370,000 |
2012/03/21 | 374 | 383 | 369 | 371 | 584,000 |
2012/03/19 | 386 | 386 | 379 | 381 | 258,000 |
2012/03/16 | 395 | 395 | 385 | 386 | 344,000 |
2012/03/15 | 388 | 392 | 383 | 388 | 404,000 |
2012/03/14 | 396 | 406 | 382 | 384 | 806,000 |
2012/03/13 | 387 | 397 | 386 | 388 | 546,000 |
2012/03/12 | 391 | 393 | 388 | 388 | 150,000 |
2012/03/09 | 385 | 390 | 384 | 385 | 345,000 |
2012/03/08 | 380 | 382 | 375 | 378 | 285,000 |
2012/03/07 | 370 | 385 | 368 | 379 | 368,000 |
2012/03/06 | 382 | 382 | 373 | 377 | 338,000 |
2012/03/05 | 373 | 385 | 373 | 383 | 368,000 |
2012/03/02 | 358 | 378 | 358 | 375 | 767,000 |
2012/03/01 | 367 | 375 | 357 | 364 | 1,157,000 |
2012/02/29 | 399 | 399 | 382 | 383 | 251,000 |
2012/02/28 | 391 | 396 | 385 | 394 | 228,000 |
2012/02/27 | 398 | 403 | 396 | 398 | 301,000 |
2012/02/24 | 389 | 400 | 388 | 397 | 433,000 |
2012/02/23 | 393 | 393 | 381 | 388 | 612,000 |
2012/02/22 | 398 | 400 | 393 | 398 | 277,000 |
2012/02/21 | 395 | 403 | 395 | 398 | 295,000 |
2012/02/20 | 386 | 403 | 386 | 400 | 379,000 |
2012/02/17 | 385 | 388 | 377 | 384 | 393,000 |
2012/02/16 | 378 | 386 | 378 | 381 | 241,000 |
2012/02/15 | 376 | 388 | 373 | 383 | 363,000 |
2012/02/14 | 375 | 377 | 370 | 375 | 209,000 |
2012/02/13 | 377 | 378 | 372 | 374 | 122,000 |
2012/02/10 | 378 | 380 | 371 | 374 | 208,000 |
2012/02/09 | 377 | 379 | 376 | 377 | 403,000 |
2012/02/08 | 376 | 380 | 374 | 378 | 337,000 |
2012/02/07 | 367 | 384 | 367 | 376 | 709,000 |
2012/02/06 | 359 | 369 | 348 | 365 | 344,000 |
2012/02/03 | 356 | 358 | 337 | 349 | 578,000 |
2012/02/02 | 365 | 365 | 361 | 361 | 179,000 |
2012/02/01 | 362 | 365 | 361 | 365 | 101,000 |
2012/01/31 | 361 | 373 | 359 | 363 | 307,000 |
2012/01/30 | 354 | 369 | 348 | 366 | 277,000 |
2012/01/27 | 358 | 358 | 353 | 356 | 85,000 |
2012/01/26 | 364 | 365 | 354 | 357 | 247,000 |
2012/01/25 | 348 | 364 | 346 | 363 | 257,000 |
2012/01/24 | 360 | 364 | 340 | 341 | 263,000 |
2012/01/23 | 350 | 366 | 350 | 365 | 196,000 |
2012/01/20 | 345 | 353 | 345 | 352 | 254,000 |
2012/01/19 | 341 | 346 | 337 | 340 | 139,000 |
2012/01/18 | 337 | 343 | 335 | 336 | 130,000 |
2012/01/17 | 336 | 338 | 334 | 336 | 83,000 |
2012/01/16 | 333 | 335 | 332 | 334 | 74,000 |
2012/01/13 | 328 | 340 | 326 | 339 | 407,000 |
2012/01/12 | 330 | 331 | 324 | 328 | 142,000 |
2012/01/11 | 326 | 334 | 326 | 330 | 214,000 |
2012/01/10 | 320 | 330 | 319 | 322 | 317,000 |
2012/01/06 | 318 | 318 | 314 | 318 | 65,000 |
2012/01/05 | 317 | 319 | 314 | 318 | 88,000 |
2012/01/04 | 324 | 325 | 317 | 318 | 84,000 |