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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,730 | 8,980 | 8,730 | 8,910 | 36,600 |
| 2017/12/28 | 8,940 | 8,960 | 8,690 | 8,720 | 76,000 |
| 2017/12/27 | 8,700 | 9,050 | 8,700 | 8,970 | 88,100 |
| 2017/12/26 | 8,570 | 8,830 | 8,560 | 8,770 | 92,900 |
| 2017/12/25 | 8,480 | 8,530 | 8,390 | 8,420 | 32,300 |
| 2017/12/22 | 8,480 | 8,570 | 8,390 | 8,510 | 57,000 |
| 2017/12/21 | 8,150 | 8,460 | 8,130 | 8,440 | 85,700 |
| 2017/12/20 | 8,030 | 8,190 | 8,030 | 8,140 | 34,800 |
| 2017/12/19 | 8,170 | 8,220 | 8,020 | 8,060 | 37,900 |
| 2017/12/18 | 7,990 | 8,210 | 7,910 | 8,140 | 53,800 |
| 2017/12/15 | 7,950 | 8,000 | 7,840 | 7,840 | 49,000 |
| 2017/12/14 | 7,990 | 8,100 | 7,970 | 7,990 | 56,300 |
| 2017/12/13 | 8,180 | 8,190 | 7,920 | 8,000 | 78,400 |
| 2017/12/12 | 8,210 | 8,320 | 8,190 | 8,210 | 49,500 |
| 2017/12/11 | 8,210 | 8,290 | 8,150 | 8,280 | 41,700 |
| 2017/12/08 | 7,900 | 8,350 | 7,900 | 8,210 | 124,500 |
| 2017/12/07 | 7,780 | 8,020 | 7,740 | 8,000 | 67,600 |
| 2017/12/06 | 7,570 | 7,880 | 7,570 | 7,830 | 121,400 |
| 2017/12/05 | 7,400 | 7,740 | 7,340 | 7,680 | 95,200 |
| 2017/12/04 | 7,600 | 7,650 | 7,500 | 7,500 | 30,000 |
| 2017/12/01 | 7,790 | 7,800 | 7,620 | 7,660 | 35,800 |
| 2017/11/30 | 7,780 | 7,830 | 7,630 | 7,770 | 50,900 |
| 2017/11/29 | 7,940 | 8,020 | 7,740 | 7,780 | 57,700 |
| 2017/11/28 | 8,030 | 8,040 | 7,850 | 7,880 | 44,000 |
| 2017/11/27 | 8,180 | 8,180 | 8,000 | 8,010 | 50,400 |
| 2017/11/24 | 8,390 | 8,390 | 8,160 | 8,240 | 39,400 |
| 2017/11/22 | 8,210 | 8,470 | 8,100 | 8,340 | 102,500 |
| 2017/11/21 | 8,070 | 8,220 | 8,050 | 8,100 | 35,400 |
| 2017/11/20 | 7,910 | 8,030 | 7,860 | 8,000 | 43,000 |
| 2017/11/17 | 8,090 | 8,150 | 7,960 | 8,000 | 64,900 |
| 2017/11/16 | 7,770 | 7,990 | 7,720 | 7,940 | 49,800 |
| 2017/11/15 | 8,120 | 8,140 | 7,620 | 7,820 | 138,200 |
| 2017/11/14 | 8,070 | 8,380 | 8,050 | 8,290 | 108,800 |
| 2017/11/13 | 7,960 | 8,170 | 7,900 | 8,120 | 91,300 |
| 2017/11/10 | 7,980 | 8,120 | 7,860 | 8,020 | 51,600 |
| 2017/11/09 | 8,110 | 8,370 | 7,980 | 8,130 | 127,800 |
| 2017/11/08 | 8,170 | 8,220 | 7,920 | 8,150 | 122,700 |
| 2017/11/07 | 7,640 | 8,740 | 7,500 | 8,470 | 295,300 |
| 2017/11/06 | 7,890 | 7,980 | 7,610 | 7,640 | 95,600 |
| 2017/11/02 | 7,750 | 7,800 | 7,680 | 7,780 | 49,900 |
| 2017/11/01 | 7,700 | 7,750 | 7,590 | 7,640 | 50,400 |
| 2017/10/31 | 7,730 | 7,780 | 7,640 | 7,680 | 60,500 |
| 2017/10/30 | 7,590 | 7,770 | 7,580 | 7,670 | 95,800 |
| 2017/10/27 | 7,250 | 7,590 | 7,250 | 7,580 | 76,300 |
| 2017/10/26 | 7,200 | 7,290 | 7,160 | 7,290 | 41,300 |
| 2017/10/25 | 7,300 | 7,340 | 7,190 | 7,200 | 47,100 |
| 2017/10/24 | 7,180 | 7,310 | 7,160 | 7,240 | 42,300 |
| 2017/10/23 | 7,220 | 7,310 | 7,180 | 7,260 | 37,300 |
| 2017/10/20 | 7,210 | 7,210 | 7,110 | 7,130 | 31,900 |
| 2017/10/19 | 7,190 | 7,280 | 7,180 | 7,280 | 38,400 |
| 2017/10/18 | 7,130 | 7,250 | 7,120 | 7,200 | 38,700 |
| 2017/10/17 | 7,200 | 7,200 | 7,080 | 7,140 | 44,600 |
| 2017/10/16 | 7,300 | 7,330 | 7,180 | 7,210 | 38,600 |
| 2017/10/13 | 7,200 | 7,320 | 7,190 | 7,270 | 50,600 |
| 2017/10/12 | 7,050 | 7,260 | 7,040 | 7,200 | 85,100 |
| 2017/10/11 | 7,140 | 7,170 | 6,980 | 7,020 | 65,100 |
| 2017/10/10 | 7,100 | 7,150 | 7,010 | 7,080 | 68,000 |
| 2017/10/06 | 7,150 | 7,190 | 7,080 | 7,100 | 27,100 |
| 2017/10/05 | 7,140 | 7,190 | 7,100 | 7,130 | 30,500 |
| 2017/10/04 | 7,320 | 7,450 | 7,150 | 7,170 | 95,600 |
| 2017/10/03 | 7,220 | 7,310 | 7,140 | 7,260 | 82,000 |
| 2017/10/02 | 7,240 | 7,260 | 7,020 | 7,110 | 81,100 |
| 2017/09/29 | 7,230 | 7,350 | 7,170 | 7,200 | 58,800 |
| 2017/09/28 | 7,050 | 7,350 | 7,050 | 7,260 | 131,400 |
| 2017/09/27 | 6,860 | 7,200 | 6,860 | 6,980 | 74,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 713 | 714 | 697 | 701 | 726,000 |
| 2017/09/25 | 720 | 728 | 714 | 722 | 496,000 |
| 2017/09/22 | 707 | 718 | 695 | 712 | 935,000 |
| 2017/09/21 | 703 | 709 | 699 | 707 | 519,000 |
| 2017/09/20 | 700 | 707 | 685 | 705 | 679,000 |
| 2017/09/19 | 704 | 712 | 693 | 694 | 539,000 |
| 2017/09/15 | 683 | 696 | 682 | 694 | 614,000 |
| 2017/09/14 | 697 | 697 | 673 | 683 | 601,000 |
| 2017/09/13 | 688 | 698 | 681 | 692 | 788,000 |
| 2017/09/12 | 657 | 684 | 653 | 681 | 1,311,000 |
| 2017/09/11 | 646 | 650 | 639 | 642 | 561,000 |
| 2017/09/08 | 643 | 657 | 633 | 636 | 929,000 |
| 2017/09/07 | 646 | 664 | 644 | 649 | 1,181,000 |
| 2017/09/06 | 641 | 648 | 627 | 638 | 2,025,000 |
| 2017/09/05 | 710 | 711 | 652 | 653 | 2,358,000 |
| 2017/09/04 | 725 | 734 | 711 | 720 | 806,000 |
| 2017/09/01 | 721 | 734 | 716 | 725 | 1,257,000 |
| 2017/08/31 | 693 | 721 | 692 | 721 | 1,740,000 |
| 2017/08/30 | 676 | 689 | 670 | 687 | 1,081,000 |
| 2017/08/29 | 653 | 675 | 653 | 675 | 778,000 |
| 2017/08/28 | 653 | 664 | 645 | 663 | 917,000 |
| 2017/08/25 | 668 | 668 | 649 | 653 | 775,000 |
| 2017/08/24 | 670 | 681 | 664 | 664 | 702,000 |
| 2017/08/23 | 696 | 698 | 674 | 676 | 651,000 |
| 2017/08/22 | 690 | 697 | 685 | 692 | 485,000 |
| 2017/08/21 | 684 | 689 | 681 | 683 | 480,000 |
| 2017/08/18 | 679 | 692 | 671 | 675 | 606,000 |
| 2017/08/17 | 670 | 695 | 669 | 689 | 944,000 |
| 2017/08/16 | 640 | 680 | 640 | 671 | 1,172,000 |
| 2017/08/15 | 651 | 659 | 638 | 639 | 1,111,000 |
| 2017/08/14 | 638 | 666 | 638 | 644 | 1,898,000 |
| 2017/08/10 | 680 | 694 | 659 | 664 | 2,442,000 |
| 2017/08/09 | 690 | 690 | 662 | 680 | 4,759,000 |
| 2017/08/08 | 590 | 599 | 571 | 590 | 1,030,000 |
| 2017/08/07 | 577 | 580 | 565 | 570 | 595,000 |
| 2017/08/04 | 565 | 572 | 560 | 567 | 578,000 |
| 2017/08/03 | 563 | 566 | 558 | 563 | 556,000 |
| 2017/08/02 | 560 | 571 | 555 | 569 | 560,000 |
| 2017/08/01 | 568 | 572 | 557 | 559 | 353,000 |
| 2017/07/31 | 575 | 579 | 565 | 573 | 429,000 |
| 2017/07/28 | 593 | 593 | 577 | 582 | 466,000 |
| 2017/07/27 | 593 | 598 | 589 | 593 | 379,000 |
| 2017/07/26 | 608 | 609 | 593 | 596 | 545,000 |
| 2017/07/25 | 624 | 624 | 606 | 608 | 380,000 |
| 2017/07/24 | 613 | 618 | 603 | 618 | 350,000 |
| 2017/07/21 | 611 | 618 | 607 | 615 | 400,000 |
| 2017/07/20 | 612 | 614 | 607 | 613 | 398,000 |
| 2017/07/19 | 626 | 626 | 607 | 613 | 374,000 |
| 2017/07/18 | 610 | 623 | 605 | 623 | 611,000 |
| 2017/07/14 | 604 | 612 | 599 | 606 | 377,000 |
| 2017/07/13 | 615 | 619 | 604 | 604 | 361,000 |
| 2017/07/12 | 624 | 624 | 608 | 612 | 474,000 |
| 2017/07/11 | 632 | 635 | 630 | 634 | 302,000 |
| 2017/07/10 | 615 | 629 | 615 | 627 | 484,000 |
| 2017/07/07 | 599 | 615 | 594 | 613 | 431,000 |
| 2017/07/06 | 601 | 613 | 598 | 609 | 504,000 |
| 2017/07/05 | 591 | 604 | 582 | 593 | 624,000 |
| 2017/07/04 | 608 | 610 | 590 | 596 | 504,000 |
| 2017/07/03 | 609 | 614 | 601 | 605 | 518,000 |
| 2017/06/30 | 620 | 629 | 600 | 610 | 1,171,000 |
| 2017/06/29 | 609 | 627 | 604 | 623 | 1,452,000 |
| 2017/06/28 | 576 | 607 | 575 | 603 | 1,785,000 |
| 2017/06/27 | 570 | 570 | 564 | 569 | 238,000 |
| 2017/06/26 | 565 | 570 | 565 | 569 | 182,000 |
| 2017/06/23 | 565 | 569 | 562 | 562 | 297,000 |
| 2017/06/22 | 553 | 566 | 553 | 563 | 286,000 |
| 2017/06/21 | 559 | 562 | 553 | 556 | 361,000 |
| 2017/06/20 | 557 | 568 | 555 | 560 | 572,000 |
| 2017/06/19 | 538 | 554 | 537 | 553 | 470,000 |
| 2017/06/16 | 542 | 554 | 535 | 539 | 1,400,000 |
| 2017/06/15 | 546 | 550 | 538 | 538 | 482,000 |
| 2017/06/14 | 556 | 558 | 544 | 546 | 446,000 |
| 2017/06/13 | 555 | 559 | 553 | 553 | 252,000 |
| 2017/06/12 | 567 | 568 | 554 | 554 | 272,000 |
| 2017/06/09 | 571 | 582 | 566 | 572 | 383,000 |
| 2017/06/08 | 577 | 584 | 568 | 569 | 533,000 |
| 2017/06/07 | 552 | 580 | 549 | 576 | 1,127,000 |
| 2017/06/06 | 560 | 560 | 545 | 546 | 290,000 |
| 2017/06/05 | 554 | 558 | 549 | 554 | 217,000 |
| 2017/06/02 | 557 | 562 | 554 | 560 | 528,000 |
| 2017/06/01 | 551 | 561 | 550 | 552 | 509,000 |
| 2017/05/31 | 555 | 556 | 539 | 549 | 1,165,000 |
| 2017/05/30 | 557 | 563 | 550 | 562 | 526,000 |
| 2017/05/29 | 579 | 588 | 560 | 560 | 924,000 |
| 2017/05/26 | 550 | 576 | 550 | 573 | 1,509,000 |
| 2017/05/25 | 558 | 558 | 550 | 550 | 258,000 |
| 2017/05/24 | 550 | 559 | 547 | 558 | 394,000 |
| 2017/05/23 | 560 | 561 | 539 | 542 | 606,000 |
| 2017/05/22 | 553 | 561 | 550 | 552 | 721,000 |
| 2017/05/19 | 525 | 550 | 524 | 548 | 1,115,000 |
| 2017/05/18 | 507 | 531 | 505 | 526 | 981,000 |
| 2017/05/17 | 495 | 520 | 493 | 519 | 994,000 |
| 2017/05/16 | 485 | 494 | 485 | 492 | 778,000 |
| 2017/05/15 | 504 | 504 | 482 | 492 | 1,189,000 |
| 2017/05/12 | 525 | 529 | 520 | 524 | 468,000 |
| 2017/05/11 | 527 | 527 | 517 | 526 | 444,000 |
| 2017/05/10 | 520 | 524 | 518 | 520 | 563,000 |
| 2017/05/09 | 530 | 531 | 517 | 520 | 614,000 |
| 2017/05/08 | 525 | 533 | 522 | 528 | 1,118,000 |
| 2017/05/02 | 537 | 537 | 511 | 516 | 997,000 |
| 2017/05/01 | 510 | 543 | 510 | 537 | 1,281,000 |
| 2017/04/28 | 547 | 547 | 499 | 517 | 3,723,000 |
| 2017/04/27 | 502 | 510 | 497 | 507 | 300,000 |
| 2017/04/26 | 497 | 510 | 495 | 507 | 432,000 |
| 2017/04/25 | 485 | 494 | 482 | 492 | 343,000 |
| 2017/04/24 | 485 | 486 | 480 | 483 | 238,000 |
| 2017/04/21 | 474 | 482 | 473 | 479 | 261,000 |
| 2017/04/20 | 479 | 481 | 473 | 474 | 275,000 |
| 2017/04/19 | 466 | 478 | 466 | 477 | 322,000 |
| 2017/04/18 | 468 | 477 | 466 | 473 | 404,000 |
| 2017/04/17 | 447 | 463 | 446 | 460 | 400,000 |
| 2017/04/14 | 441 | 452 | 441 | 448 | 325,000 |
| 2017/04/13 | 449 | 450 | 441 | 449 | 307,000 |
| 2017/04/12 | 447 | 450 | 442 | 450 | 302,000 |
| 2017/04/11 | 455 | 456 | 448 | 455 | 225,000 |
| 2017/04/10 | 450 | 463 | 450 | 458 | 410,000 |
| 2017/04/07 | 450 | 452 | 444 | 449 | 331,000 |
| 2017/04/06 | 453 | 455 | 442 | 444 | 235,000 |
| 2017/04/05 | 452 | 458 | 452 | 454 | 239,000 |
| 2017/04/04 | 470 | 470 | 450 | 454 | 220,000 |
| 2017/04/03 | 464 | 475 | 463 | 470 | 266,000 |
| 2017/03/31 | 475 | 477 | 466 | 466 | 215,000 |
| 2017/03/30 | 478 | 484 | 472 | 475 | 225,000 |
| 2017/03/29 | 478 | 482 | 474 | 481 | 232,000 |
| 2017/03/28 | 482 | 484 | 477 | 483 | 190,000 |
| 2017/03/27 | 480 | 480 | 471 | 475 | 290,000 |
| 2017/03/24 | 475 | 480 | 471 | 477 | 226,000 |
| 2017/03/23 | 468 | 471 | 464 | 470 | 185,000 |
| 2017/03/22 | 469 | 473 | 465 | 465 | 279,000 |
| 2017/03/21 | 493 | 493 | 483 | 485 | 351,000 |
| 2017/03/17 | 489 | 496 | 484 | 493 | 333,000 |
| 2017/03/16 | 483 | 490 | 483 | 486 | 267,000 |
| 2017/03/15 | 498 | 498 | 487 | 490 | 201,000 |
| 2017/03/14 | 502 | 502 | 496 | 498 | 156,000 |
| 2017/03/13 | 514 | 514 | 504 | 504 | 177,000 |
| 2017/03/10 | 512 | 515 | 507 | 513 | 348,000 |
| 2017/03/09 | 491 | 509 | 489 | 506 | 422,000 |
| 2017/03/08 | 483 | 489 | 481 | 488 | 156,000 |
| 2017/03/07 | 486 | 489 | 485 | 485 | 181,000 |
| 2017/03/06 | 488 | 488 | 482 | 486 | 137,000 |
| 2017/03/03 | 492 | 493 | 486 | 486 | 288,000 |
| 2017/03/02 | 478 | 488 | 478 | 486 | 459,000 |
| 2017/03/01 | 473 | 476 | 468 | 470 | 368,000 |
| 2017/02/28 | 469 | 483 | 468 | 473 | 431,000 |
| 2017/02/27 | 470 | 470 | 457 | 463 | 280,000 |
| 2017/02/24 | 476 | 482 | 476 | 478 | 145,000 |
| 2017/02/23 | 484 | 484 | 476 | 481 | 167,000 |
| 2017/02/22 | 484 | 488 | 480 | 484 | 296,000 |
| 2017/02/21 | 479 | 483 | 476 | 480 | 310,000 |
| 2017/02/20 | 474 | 480 | 471 | 480 | 184,000 |
| 2017/02/17 | 474 | 474 | 469 | 473 | 278,000 |
| 2017/02/16 | 474 | 477 | 472 | 476 | 207,000 |
| 2017/02/15 | 474 | 478 | 474 | 477 | 276,000 |
| 2017/02/14 | 469 | 474 | 467 | 471 | 297,000 |
| 2017/02/13 | 465 | 468 | 461 | 466 | 262,000 |
| 2017/02/10 | 454 | 462 | 453 | 462 | 341,000 |
| 2017/02/09 | 451 | 458 | 444 | 448 | 454,000 |
| 2017/02/08 | 424 | 455 | 422 | 455 | 885,000 |
| 2017/02/07 | 425 | 428 | 414 | 424 | 821,000 |
| 2017/02/06 | 418 | 418 | 411 | 413 | 287,000 |
| 2017/02/03 | 412 | 414 | 407 | 411 | 312,000 |
| 2017/02/02 | 419 | 420 | 409 | 410 | 226,000 |
| 2017/02/01 | 412 | 417 | 412 | 416 | 111,000 |
| 2017/01/31 | 416 | 420 | 413 | 417 | 319,000 |
| 2017/01/30 | 428 | 428 | 422 | 423 | 130,000 |
| 2017/01/27 | 430 | 431 | 425 | 426 | 213,000 |
| 2017/01/26 | 429 | 429 | 424 | 428 | 204,000 |
| 2017/01/25 | 425 | 429 | 421 | 423 | 187,000 |
| 2017/01/24 | 419 | 419 | 415 | 416 | 263,000 |
| 2017/01/23 | 421 | 426 | 416 | 421 | 294,000 |
| 2017/01/20 | 427 | 428 | 422 | 423 | 201,000 |
| 2017/01/19 | 426 | 428 | 420 | 427 | 302,000 |
| 2017/01/18 | 423 | 423 | 411 | 420 | 215,000 |
| 2017/01/17 | 430 | 430 | 419 | 422 | 236,000 |
| 2017/01/16 | 435 | 435 | 427 | 429 | 211,000 |
| 2017/01/13 | 435 | 436 | 431 | 435 | 151,000 |
| 2017/01/12 | 440 | 441 | 433 | 436 | 251,000 |
| 2017/01/11 | 447 | 447 | 440 | 440 | 223,000 |
| 2017/01/10 | 440 | 445 | 437 | 442 | 320,000 |
| 2017/01/06 | 441 | 442 | 438 | 440 | 248,000 |
| 2017/01/05 | 452 | 452 | 442 | 445 | 215,000 |
| 2017/01/04 | 441 | 451 | 441 | 449 | 427,000 |