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 |
|---|---|---|---|---|---|
| 2013/12/30 | 630 | 642 | 630 | 639 | 859,000 |
| 2013/12/27 | 627 | 629 | 621 | 628 | 765,000 |
| 2013/12/26 | 628 | 631 | 623 | 628 | 794,000 |
| 2013/12/25 | 617 | 626 | 616 | 625 | 757,000 |
| 2013/12/24 | 624 | 629 | 619 | 622 | 1,038,000 |
| 2013/12/20 | 603 | 623 | 601 | 618 | 1,311,000 |
| 2013/12/19 | 591 | 604 | 591 | 603 | 1,293,000 |
| 2013/12/18 | 582 | 589 | 581 | 584 | 738,000 |
| 2013/12/17 | 585 | 589 | 583 | 589 | 463,000 |
| 2013/12/16 | 594 | 596 | 580 | 582 | 623,000 |
| 2013/12/13 | 593 | 599 | 586 | 591 | 1,059,000 |
| 2013/12/12 | 590 | 600 | 586 | 598 | 616,000 |
| 2013/12/11 | 602 | 602 | 590 | 592 | 775,000 |
| 2013/12/10 | 602 | 609 | 597 | 603 | 600,000 |
| 2013/12/09 | 609 | 611 | 602 | 607 | 553,000 |
| 2013/12/06 | 603 | 611 | 593 | 598 | 943,000 |
| 2013/12/05 | 611 | 622 | 605 | 609 | 814,000 |
| 2013/12/04 | 609 | 617 | 604 | 611 | 676,000 |
| 2013/12/03 | 623 | 627 | 613 | 615 | 959,000 |
| 2013/12/02 | 620 | 632 | 619 | 620 | 641,000 |
| 2013/11/29 | 623 | 623 | 612 | 621 | 571,000 |
| 2013/11/28 | 643 | 645 | 616 | 623 | 1,424,000 |
| 2013/11/27 | 621 | 642 | 621 | 635 | 1,588,000 |
| 2013/11/26 | 606 | 628 | 606 | 627 | 1,885,000 |
| 2013/11/25 | 602 | 613 | 599 | 610 | 791,000 |
| 2013/11/22 | 610 | 612 | 594 | 596 | 988,000 |
| 2013/11/21 | 600 | 608 | 593 | 599 | 581,000 |
| 2013/11/20 | 608 | 611 | 598 | 602 | 565,000 |
| 2013/11/19 | 612 | 617 | 607 | 608 | 525,000 |
| 2013/11/18 | 622 | 625 | 608 | 611 | 875,000 |
| 2013/11/15 | 631 | 636 | 622 | 624 | 1,190,000 |
| 2013/11/14 | 630 | 639 | 626 | 630 | 1,315,000 |
| 2013/11/13 | 617 | 625 | 608 | 621 | 1,064,000 |
| 2013/11/12 | 599 | 616 | 592 | 613 | 2,075,000 |
| 2013/11/11 | 638 | 643 | 582 | 585 | 3,781,000 |
| 2013/11/08 | 633 | 659 | 631 | 659 | 995,000 |
| 2013/11/07 | 641 | 649 | 635 | 640 | 631,000 |
| 2013/11/06 | 629 | 646 | 623 | 644 | 947,000 |
| 2013/11/05 | 618 | 630 | 616 | 625 | 896,000 |
| 2013/11/01 | 628 | 633 | 607 | 612 | 1,431,000 |
| 2013/10/31 | 638 | 649 | 626 | 630 | 1,055,000 |
| 2013/10/30 | 633 | 655 | 630 | 641 | 2,013,000 |
| 2013/10/29 | 636 | 645 | 620 | 628 | 1,758,000 |
| 2013/10/28 | 663 | 664 | 627 | 638 | 3,092,000 |
| 2013/10/25 | 701 | 703 | 660 | 663 | 3,263,000 |
| 2013/10/24 | 678 | 683 | 659 | 671 | 1,309,000 |
| 2013/10/23 | 707 | 709 | 681 | 683 | 1,143,000 |
| 2013/10/22 | 695 | 713 | 691 | 710 | 896,000 |
| 2013/10/21 | 706 | 713 | 694 | 704 | 984,000 |
| 2013/10/18 | 680 | 712 | 675 | 707 | 1,083,000 |
| 2013/10/17 | 690 | 691 | 669 | 680 | 906,000 |
| 2013/10/16 | 680 | 688 | 670 | 672 | 783,000 |
| 2013/10/15 | 715 | 715 | 680 | 683 | 1,086,000 |
| 2013/10/11 | 696 | 710 | 686 | 706 | 1,645,000 |
| 2013/10/10 | 669 | 696 | 665 | 681 | 1,777,000 |
| 2013/10/09 | 652 | 678 | 647 | 671 | 1,865,000 |
| 2013/10/08 | 598 | 693 | 594 | 664 | 7,446,000 |
| 2013/10/07 | 635 | 635 | 589 | 593 | 2,885,000 |
| 2013/10/04 | 650 | 660 | 637 | 647 | 1,439,000 |
| 2013/10/03 | 675 | 675 | 644 | 659 | 3,305,000 |
| 2013/10/02 | 701 | 711 | 661 | 677 | 1,238,000 |
| 2013/10/01 | 720 | 724 | 696 | 697 | 1,044,000 |
| 2013/09/30 | 703 | 729 | 699 | 715 | 1,267,000 |
| 2013/09/27 | 738 | 738 | 710 | 711 | 1,239,000 |
| 2013/09/26 | 710 | 739 | 701 | 732 | 965,000 |
| 2013/09/25 | 733 | 733 | 712 | 715 | 953,000 |
| 2013/09/24 | 707 | 739 | 707 | 733 | 977,000 |
| 2013/09/20 | 730 | 734 | 703 | 722 | 1,980,000 |
| 2013/09/19 | 692 | 729 | 691 | 727 | 3,162,000 |
| 2013/09/18 | 660 | 693 | 660 | 680 | 1,690,000 |
| 2013/09/17 | 668 | 672 | 660 | 660 | 1,127,000 |
| 2013/09/13 | 643 | 664 | 638 | 660 | 1,831,000 |
| 2013/09/12 | 625 | 652 | 612 | 647 | 2,591,000 |
| 2013/09/11 | 616 | 635 | 616 | 623 | 1,616,000 |
| 2013/09/10 | 628 | 628 | 611 | 616 | 899,000 |
| 2013/09/09 | 619 | 623 | 609 | 622 | 1,304,000 |
| 2013/09/06 | 608 | 614 | 597 | 609 | 1,117,000 |
| 2013/09/05 | 622 | 628 | 604 | 610 | 2,108,000 |
| 2013/09/04 | 582 | 620 | 581 | 619 | 2,701,000 |
| 2013/09/03 | 592 | 595 | 582 | 590 | 1,323,000 |
| 2013/09/02 | 565 | 592 | 558 | 584 | 3,307,000 |
| 2013/08/30 | 570 | 576 | 550 | 553 | 1,219,000 |
| 2013/08/29 | 553 | 574 | 552 | 571 | 1,571,000 |
| 2013/08/28 | 550 | 558 | 545 | 548 | 1,227,000 |
| 2013/08/27 | 576 | 581 | 568 | 568 | 960,000 |
| 2013/08/26 | 562 | 586 | 561 | 586 | 1,362,000 |
| 2013/08/23 | 567 | 575 | 559 | 563 | 1,278,000 |
| 2013/08/22 | 559 | 572 | 552 | 557 | 1,713,000 |
| 2013/08/21 | 561 | 587 | 542 | 576 | 4,847,000 |
| 2013/08/20 | 583 | 583 | 560 | 561 | 2,493,000 |
| 2013/08/19 | 586 | 597 | 584 | 586 | 815,000 |
| 2013/08/16 | 582 | 595 | 580 | 591 | 1,037,000 |
| 2013/08/15 | 604 | 606 | 585 | 592 | 1,891,000 |
| 2013/08/14 | 580 | 622 | 580 | 609 | 7,610,000 |
| 2013/08/13 | 578 | 586 | 567 | 580 | 2,521,000 |
| 2013/08/12 | 578 | 594 | 565 | 577 | 7,010,000 |
| 2013/08/09 | 565 | 575 | 537 | 573 | 4,884,000 |
| 2013/08/08 | 570 | 579 | 548 | 553 | 5,561,000 |
| 2013/08/07 | 555 | 600 | 547 | 573 | 22,590,000 |
| 2013/08/06 | 515 | 515 | 515 | 515 | 240,000 |
| 2013/08/05 | 425 | 442 | 421 | 435 | 1,083,000 |
| 2013/08/02 | 408 | 426 | 407 | 426 | 801,000 |
| 2013/08/01 | 395 | 408 | 394 | 402 | 817,000 |
| 2013/07/31 | 407 | 411 | 396 | 402 | 973,000 |
| 2013/07/30 | 404 | 418 | 402 | 415 | 632,000 |
| 2013/07/29 | 420 | 421 | 402 | 405 | 905,000 |
| 2013/07/26 | 443 | 443 | 421 | 424 | 1,517,000 |
| 2013/07/25 | 463 | 467 | 446 | 448 | 688,000 |
| 2013/07/24 | 448 | 467 | 448 | 464 | 812,000 |
| 2013/07/23 | 460 | 460 | 443 | 452 | 1,423,000 |
| 2013/07/22 | 484 | 486 | 466 | 471 | 832,000 |
| 2013/07/19 | 496 | 506 | 477 | 484 | 760,000 |
| 2013/07/18 | 511 | 513 | 493 | 493 | 634,000 |
| 2013/07/17 | 513 | 518 | 506 | 511 | 564,000 |
| 2013/07/16 | 512 | 529 | 511 | 526 | 623,000 |
| 2013/07/12 | 505 | 516 | 505 | 511 | 328,000 |
| 2013/07/11 | 514 | 519 | 503 | 504 | 298,000 |
| 2013/07/10 | 520 | 528 | 509 | 514 | 329,000 |
| 2013/07/09 | 512 | 524 | 509 | 519 | 533,000 |
| 2013/07/08 | 521 | 529 | 498 | 498 | 522,000 |
| 2013/07/05 | 516 | 520 | 509 | 513 | 634,000 |
| 2013/07/04 | 506 | 518 | 504 | 510 | 396,000 |
| 2013/07/03 | 519 | 520 | 507 | 508 | 834,000 |
| 2013/07/02 | 513 | 522 | 510 | 521 | 821,000 |
| 2013/07/01 | 486 | 506 | 485 | 505 | 720,000 |
| 2013/06/28 | 478 | 487 | 474 | 481 | 587,000 |
| 2013/06/27 | 462 | 474 | 445 | 473 | 547,000 |
| 2013/06/26 | 470 | 471 | 448 | 448 | 349,000 |
| 2013/06/25 | 462 | 472 | 452 | 461 | 543,000 |
| 2013/06/24 | 475 | 475 | 462 | 464 | 277,000 |
| 2013/06/21 | 454 | 465 | 442 | 461 | 349,000 |
| 2013/06/20 | 469 | 469 | 455 | 461 | 816,000 |
| 2013/06/19 | 462 | 475 | 460 | 473 | 681,000 |
| 2013/06/18 | 450 | 462 | 439 | 441 | 649,000 |
| 2013/06/17 | 419 | 457 | 419 | 454 | 441,000 |
| 2013/06/14 | 444 | 445 | 424 | 425 | 588,000 |
| 2013/06/13 | 437 | 442 | 423 | 423 | 778,000 |
| 2013/06/12 | 445 | 455 | 435 | 450 | 688,000 |
| 2013/06/11 | 470 | 479 | 451 | 453 | 546,000 |
| 2013/06/10 | 449 | 474 | 448 | 472 | 479,000 |
| 2013/06/07 | 440 | 446 | 423 | 435 | 815,000 |
| 2013/06/06 | 460 | 477 | 448 | 451 | 607,000 |
| 2013/06/05 | 495 | 505 | 477 | 478 | 772,000 |
| 2013/06/04 | 456 | 499 | 456 | 495 | 951,000 |
| 2013/06/03 | 480 | 480 | 459 | 464 | 686,000 |
| 2013/05/31 | 490 | 496 | 475 | 480 | 549,000 |
| 2013/05/30 | 486 | 496 | 472 | 474 | 801,000 |
| 2013/05/29 | 505 | 510 | 496 | 501 | 882,000 |
| 2013/05/28 | 480 | 509 | 480 | 504 | 851,000 |
| 2013/05/27 | 494 | 500 | 485 | 493 | 1,074,000 |
| 2013/05/24 | 490 | 514 | 481 | 504 | 1,284,000 |
| 2013/05/23 | 521 | 533 | 482 | 485 | 1,281,000 |
| 2013/05/22 | 490 | 544 | 488 | 538 | 1,894,000 |
| 2013/05/21 | 485 | 497 | 483 | 487 | 361,000 |
| 2013/05/20 | 480 | 493 | 478 | 489 | 551,000 |
| 2013/05/17 | 465 | 479 | 454 | 470 | 704,000 |
| 2013/05/16 | 488 | 488 | 461 | 473 | 820,000 |
| 2013/05/15 | 487 | 492 | 475 | 478 | 699,000 |
| 2013/05/14 | 480 | 488 | 478 | 479 | 484,000 |
| 2013/05/13 | 482 | 490 | 475 | 486 | 767,000 |
| 2013/05/10 | 479 | 492 | 457 | 474 | 1,204,000 |
| 2013/05/09 | 487 | 514 | 470 | 472 | 1,836,000 |
| 2013/05/08 | 440 | 452 | 440 | 447 | 579,000 |
| 2013/05/07 | 424 | 450 | 424 | 438 | 787,000 |
| 2013/05/02 | 411 | 420 | 408 | 416 | 377,000 |
| 2013/05/01 | 404 | 412 | 402 | 409 | 277,000 |
| 2013/04/30 | 408 | 415 | 399 | 400 | 430,000 |
| 2013/04/26 | 419 | 419 | 400 | 404 | 406,000 |
| 2013/04/25 | 418 | 420 | 415 | 418 | 329,000 |
| 2013/04/24 | 409 | 418 | 405 | 418 | 605,000 |
| 2013/04/23 | 401 | 408 | 400 | 402 | 224,000 |
| 2013/04/22 | 400 | 409 | 400 | 404 | 441,000 |
| 2013/04/19 | 394 | 398 | 391 | 394 | 258,000 |
| 2013/04/18 | 399 | 405 | 394 | 395 | 260,000 |
| 2013/04/17 | 394 | 404 | 393 | 402 | 428,000 |
| 2013/04/16 | 384 | 395 | 379 | 389 | 563,000 |
| 2013/04/15 | 405 | 405 | 391 | 392 | 387,000 |
| 2013/04/12 | 402 | 410 | 402 | 409 | 498,000 |
| 2013/04/11 | 400 | 405 | 399 | 404 | 466,000 |
| 2013/04/10 | 396 | 402 | 393 | 397 | 426,000 |
| 2013/04/09 | 388 | 399 | 386 | 398 | 916,000 |
| 2013/04/08 | 378 | 387 | 376 | 383 | 443,000 |
| 2013/04/05 | 375 | 381 | 367 | 370 | 457,000 |
| 2013/04/04 | 340 | 372 | 336 | 369 | 688,000 |
| 2013/04/03 | 350 | 350 | 340 | 342 | 616,000 |
| 2013/04/02 | 354 | 355 | 337 | 343 | 687,000 |
| 2013/04/01 | 379 | 379 | 362 | 362 | 306,000 |
| 2013/03/29 | 375 | 377 | 371 | 371 | 275,000 |
| 2013/03/28 | 381 | 384 | 372 | 378 | 313,000 |
| 2013/03/27 | 382 | 389 | 379 | 387 | 408,000 |
| 2013/03/26 | 376 | 379 | 371 | 377 | 312,000 |
| 2013/03/25 | 377 | 381 | 374 | 378 | 341,000 |
| 2013/03/22 | 387 | 388 | 379 | 380 | 371,000 |
| 2013/03/21 | 390 | 397 | 387 | 394 | 510,000 |
| 2013/03/19 | 376 | 397 | 375 | 395 | 884,000 |
| 2013/03/18 | 373 | 377 | 369 | 375 | 393,000 |
| 2013/03/15 | 375 | 380 | 368 | 377 | 518,000 |
| 2013/03/14 | 377 | 379 | 364 | 372 | 649,000 |
| 2013/03/13 | 366 | 373 | 361 | 371 | 425,000 |
| 2013/03/12 | 369 | 376 | 366 | 372 | 832,000 |
| 2013/03/11 | 365 | 372 | 363 | 368 | 1,212,000 |
| 2013/03/08 | 340 | 355 | 338 | 355 | 796,000 |
| 2013/03/07 | 342 | 343 | 334 | 335 | 381,000 |
| 2013/03/06 | 336 | 341 | 333 | 341 | 411,000 |
| 2013/03/05 | 323 | 333 | 323 | 328 | 633,000 |
| 2013/03/04 | 325 | 326 | 319 | 320 | 223,000 |
| 2013/03/01 | 323 | 324 | 320 | 322 | 313,000 |
| 2013/02/28 | 328 | 329 | 324 | 326 | 323,000 |
| 2013/02/27 | 329 | 332 | 318 | 321 | 513,000 |
| 2013/02/26 | 330 | 339 | 326 | 329 | 461,000 |
| 2013/02/25 | 338 | 343 | 337 | 340 | 495,000 |
| 2013/02/22 | 334 | 334 | 321 | 331 | 682,000 |
| 2013/02/21 | 335 | 339 | 332 | 334 | 426,000 |
| 2013/02/20 | 338 | 344 | 333 | 337 | 671,000 |
| 2013/02/19 | 335 | 340 | 327 | 331 | 758,000 |
| 2013/02/18 | 331 | 345 | 330 | 339 | 765,000 |
| 2013/02/15 | 318 | 322 | 308 | 318 | 646,000 |
| 2013/02/14 | 323 | 331 | 319 | 321 | 1,208,000 |
| 2013/02/13 | 335 | 338 | 322 | 324 | 1,150,000 |
| 2013/02/12 | 355 | 358 | 341 | 342 | 1,305,000 |
| 2013/02/08 | 343 | 378 | 341 | 355 | 3,778,000 |
| 2013/02/07 | 347 | 356 | 331 | 347 | 6,339,000 |
| 2013/02/06 | 278 | 282 | 276 | 277 | 623,000 |
| 2013/02/05 | 278 | 278 | 272 | 274 | 636,000 |
| 2013/02/04 | 272 | 282 | 272 | 278 | 521,000 |
| 2013/02/01 | 265 | 271 | 265 | 271 | 385,000 |
| 2013/01/31 | 271 | 272 | 262 | 267 | 548,000 |
| 2013/01/30 | 272 | 274 | 270 | 272 | 306,000 |
| 2013/01/29 | 268 | 276 | 268 | 271 | 258,000 |
| 2013/01/28 | 275 | 277 | 268 | 273 | 372,000 |
| 2013/01/25 | 273 | 276 | 268 | 270 | 268,000 |
| 2013/01/24 | 263 | 272 | 261 | 268 | 587,000 |
| 2013/01/23 | 275 | 276 | 267 | 269 | 763,000 |
| 2013/01/22 | 273 | 282 | 268 | 276 | 1,056,000 |
| 2013/01/21 | 270 | 279 | 267 | 273 | 859,000 |
| 2013/01/18 | 264 | 271 | 263 | 270 | 808,000 |
| 2013/01/17 | 260 | 266 | 252 | 258 | 958,000 |
| 2013/01/16 | 258 | 263 | 251 | 262 | 850,000 |
| 2013/01/15 | 262 | 264 | 258 | 260 | 447,000 |
| 2013/01/11 | 262 | 269 | 257 | 262 | 1,041,000 |
| 2013/01/10 | 249 | 259 | 248 | 254 | 947,000 |
| 2013/01/09 | 237 | 254 | 236 | 252 | 1,269,000 |
| 2013/01/08 | 250 | 252 | 235 | 237 | 1,111,000 |
| 2013/01/07 | 260 | 261 | 249 | 251 | 1,031,000 |
| 2013/01/04 | 248 | 261 | 247 | 259 | 1,310,000 |