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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,790 | 3,840 | 3,745 | 3,800 | 22,700 |
| 2018/12/27 | 3,805 | 3,805 | 3,710 | 3,770 | 35,400 |
| 2018/12/26 | 3,520 | 3,585 | 3,435 | 3,555 | 45,700 |
| 2018/12/25 | 3,530 | 3,565 | 3,430 | 3,475 | 52,200 |
| 2018/12/21 | 3,710 | 3,715 | 3,585 | 3,695 | 50,900 |
| 2018/12/20 | 3,890 | 3,890 | 3,690 | 3,705 | 44,400 |
| 2018/12/19 | 3,890 | 3,950 | 3,840 | 3,905 | 30,700 |
| 2018/12/18 | 3,980 | 4,030 | 3,885 | 3,900 | 32,700 |
| 2018/12/17 | 4,070 | 4,130 | 4,005 | 4,005 | 29,500 |
| 2018/12/14 | 4,120 | 4,175 | 4,030 | 4,075 | 58,700 |
| 2018/12/13 | 4,045 | 4,180 | 4,030 | 4,170 | 45,500 |
| 2018/12/12 | 3,900 | 4,045 | 3,865 | 3,975 | 55,800 |
| 2018/12/11 | 3,975 | 3,980 | 3,820 | 3,855 | 61,500 |
| 2018/12/10 | 4,110 | 4,115 | 3,905 | 3,935 | 62,200 |
| 2018/12/07 | 4,265 | 4,295 | 4,115 | 4,145 | 43,600 |
| 2018/12/06 | 4,395 | 4,395 | 4,190 | 4,255 | 52,200 |
| 2018/12/05 | 4,525 | 4,530 | 4,380 | 4,405 | 54,300 |
| 2018/12/04 | 4,810 | 4,835 | 4,630 | 4,640 | 44,800 |
| 2018/12/03 | 4,745 | 4,870 | 4,700 | 4,810 | 53,000 |
| 2018/11/30 | 4,630 | 4,680 | 4,590 | 4,675 | 41,500 |
| 2018/11/29 | 4,630 | 4,675 | 4,555 | 4,610 | 49,000 |
| 2018/11/28 | 4,395 | 4,540 | 4,370 | 4,515 | 49,200 |
| 2018/11/27 | 4,345 | 4,420 | 4,305 | 4,325 | 29,300 |
| 2018/11/26 | 4,270 | 4,320 | 4,225 | 4,290 | 13,300 |
| 2018/11/22 | 4,395 | 4,410 | 4,240 | 4,275 | 28,000 |
| 2018/11/21 | 4,275 | 4,370 | 4,210 | 4,335 | 33,600 |
| 2018/11/20 | 4,350 | 4,390 | 4,305 | 4,310 | 44,200 |
| 2018/11/19 | 4,340 | 4,490 | 4,340 | 4,450 | 41,400 |
| 2018/11/16 | 4,495 | 4,495 | 4,275 | 4,315 | 67,000 |
| 2018/11/15 | 4,495 | 4,555 | 4,465 | 4,495 | 32,700 |
| 2018/11/14 | 4,525 | 4,565 | 4,470 | 4,525 | 32,000 |
| 2018/11/13 | 4,635 | 4,635 | 4,435 | 4,460 | 58,800 |
| 2018/11/12 | 4,640 | 4,680 | 4,515 | 4,655 | 43,800 |
| 2018/11/09 | 4,505 | 4,680 | 4,465 | 4,680 | 53,600 |
| 2018/11/08 | 4,640 | 4,695 | 4,485 | 4,500 | 70,200 |
| 2018/11/07 | 4,680 | 4,720 | 4,495 | 4,500 | 85,300 |
| 2018/11/06 | 5,050 | 5,060 | 4,680 | 4,680 | 101,600 |
| 2018/11/05 | 5,230 | 5,270 | 5,090 | 5,200 | 54,000 |
| 2018/11/02 | 5,040 | 5,240 | 4,990 | 5,230 | 36,700 |
| 2018/11/01 | 4,920 | 5,120 | 4,850 | 5,040 | 33,700 |
| 2018/10/31 | 4,820 | 4,975 | 4,770 | 4,915 | 39,000 |
| 2018/10/30 | 4,515 | 4,690 | 4,465 | 4,680 | 47,300 |
| 2018/10/29 | 4,560 | 4,645 | 4,505 | 4,515 | 22,800 |
| 2018/10/26 | 4,550 | 4,635 | 4,460 | 4,530 | 52,700 |
| 2018/10/25 | 4,680 | 4,680 | 4,495 | 4,515 | 39,500 |
| 2018/10/24 | 4,950 | 4,950 | 4,810 | 4,860 | 20,600 |
| 2018/10/23 | 5,040 | 5,100 | 4,900 | 4,900 | 28,600 |
| 2018/10/22 | 5,050 | 5,210 | 4,990 | 5,140 | 26,400 |
| 2018/10/19 | 4,970 | 5,080 | 4,945 | 5,060 | 27,800 |
| 2018/10/18 | 5,090 | 5,230 | 5,050 | 5,090 | 32,400 |
| 2018/10/17 | 5,010 | 5,110 | 4,995 | 5,040 | 20,400 |
| 2018/10/16 | 4,900 | 4,965 | 4,855 | 4,920 | 22,600 |
| 2018/10/15 | 5,040 | 5,060 | 4,925 | 4,935 | 32,900 |
| 2018/10/12 | 4,935 | 5,200 | 4,890 | 5,100 | 49,100 |
| 2018/10/11 | 4,860 | 4,990 | 4,815 | 4,890 | 49,400 |
| 2018/10/10 | 5,030 | 5,080 | 4,935 | 5,020 | 44,400 |
| 2018/10/09 | 5,100 | 5,110 | 4,945 | 4,960 | 48,100 |
| 2018/10/05 | 5,420 | 5,420 | 5,200 | 5,210 | 33,000 |
| 2018/10/04 | 5,450 | 5,540 | 5,350 | 5,460 | 61,700 |
| 2018/10/03 | 5,330 | 5,500 | 5,280 | 5,330 | 34,700 |
| 2018/10/02 | 5,440 | 5,490 | 5,310 | 5,330 | 25,200 |
| 2018/10/01 | 5,330 | 5,530 | 5,290 | 5,390 | 34,300 |
| 2018/09/28 | 5,300 | 5,520 | 5,290 | 5,430 | 40,000 |
| 2018/09/27 | 5,380 | 5,400 | 5,220 | 5,240 | 58,900 |
| 2018/09/26 | 5,400 | 5,510 | 5,310 | 5,470 | 49,700 |
| 2018/09/25 | 5,190 | 5,300 | 5,120 | 5,270 | 39,600 |
| 2018/09/21 | 5,120 | 5,240 | 5,120 | 5,240 | 32,400 |
| 2018/09/20 | 5,170 | 5,180 | 5,040 | 5,100 | 26,400 |
| 2018/09/19 | 4,990 | 5,160 | 4,940 | 5,130 | 52,900 |
| 2018/09/18 | 4,830 | 4,970 | 4,740 | 4,920 | 22,400 |
| 2018/09/14 | 4,710 | 4,910 | 4,710 | 4,900 | 40,600 |
| 2018/09/13 | 4,670 | 4,720 | 4,560 | 4,670 | 45,900 |
| 2018/09/12 | 4,905 | 4,915 | 4,620 | 4,675 | 48,800 |
| 2018/09/11 | 4,885 | 4,940 | 4,845 | 4,910 | 25,600 |
| 2018/09/10 | 4,865 | 4,945 | 4,840 | 4,880 | 37,700 |
| 2018/09/07 | 5,060 | 5,070 | 4,870 | 4,900 | 76,400 |
| 2018/09/06 | 5,380 | 5,380 | 5,160 | 5,160 | 40,700 |
| 2018/09/05 | 5,380 | 5,510 | 5,320 | 5,440 | 31,200 |
| 2018/09/04 | 5,380 | 5,470 | 5,380 | 5,380 | 23,600 |
| 2018/09/03 | 5,580 | 5,580 | 5,320 | 5,380 | 36,700 |
| 2018/08/31 | 5,520 | 5,680 | 5,400 | 5,590 | 53,900 |
| 2018/08/30 | 5,480 | 5,660 | 5,470 | 5,580 | 95,800 |
| 2018/08/29 | 5,200 | 5,540 | 5,170 | 5,380 | 89,800 |
| 2018/08/28 | 5,120 | 5,190 | 5,070 | 5,110 | 52,600 |
| 2018/08/27 | 5,010 | 5,150 | 4,995 | 5,140 | 32,600 |
| 2018/08/24 | 5,000 | 5,000 | 4,900 | 4,970 | 24,400 |
| 2018/08/23 | 4,920 | 4,990 | 4,820 | 4,965 | 47,800 |
| 2018/08/22 | 4,740 | 4,905 | 4,680 | 4,880 | 36,000 |
| 2018/08/21 | 4,720 | 4,785 | 4,645 | 4,680 | 32,300 |
| 2018/08/20 | 4,905 | 4,920 | 4,790 | 4,820 | 42,100 |
| 2018/08/17 | 4,915 | 4,975 | 4,870 | 4,920 | 38,700 |
| 2018/08/16 | 4,820 | 4,830 | 4,610 | 4,820 | 107,900 |
| 2018/08/15 | 5,100 | 5,100 | 4,920 | 4,960 | 34,500 |
| 2018/08/14 | 5,050 | 5,090 | 4,985 | 5,080 | 34,800 |
| 2018/08/13 | 5,140 | 5,170 | 5,020 | 5,030 | 53,900 |
| 2018/08/10 | 5,410 | 5,410 | 5,190 | 5,200 | 76,200 |
| 2018/08/09 | 5,990 | 5,990 | 5,380 | 5,420 | 76,200 |
| 2018/08/08 | 5,180 | 5,980 | 5,090 | 5,960 | 151,200 |
| 2018/08/07 | 5,280 | 5,340 | 5,250 | 5,280 | 48,100 |
| 2018/08/06 | 5,320 | 5,400 | 5,260 | 5,360 | 40,200 |
| 2018/08/03 | 5,360 | 5,450 | 5,360 | 5,380 | 31,600 |
| 2018/08/02 | 5,450 | 5,520 | 5,330 | 5,370 | 38,400 |
| 2018/08/01 | 5,310 | 5,390 | 5,260 | 5,360 | 32,300 |
| 2018/07/31 | 5,350 | 5,400 | 5,280 | 5,300 | 49,800 |
| 2018/07/30 | 5,440 | 5,460 | 5,320 | 5,350 | 23,700 |
| 2018/07/27 | 5,450 | 5,540 | 5,410 | 5,420 | 37,500 |
| 2018/07/26 | 5,450 | 5,480 | 5,360 | 5,410 | 30,400 |
| 2018/07/25 | 5,360 | 5,390 | 5,320 | 5,380 | 39,100 |
| 2018/07/24 | 5,300 | 5,320 | 5,240 | 5,310 | 30,100 |
| 2018/07/23 | 5,230 | 5,280 | 5,200 | 5,230 | 28,700 |
| 2018/07/20 | 5,280 | 5,310 | 5,180 | 5,210 | 48,700 |
| 2018/07/19 | 5,320 | 5,370 | 5,280 | 5,320 | 29,700 |
| 2018/07/18 | 5,320 | 5,360 | 5,250 | 5,250 | 36,800 |
| 2018/07/17 | 5,300 | 5,300 | 5,120 | 5,220 | 43,800 |
| 2018/07/13 | 5,330 | 5,390 | 5,260 | 5,320 | 39,900 |
| 2018/07/12 | 5,150 | 5,270 | 5,110 | 5,240 | 30,500 |
| 2018/07/11 | 5,180 | 5,240 | 5,020 | 5,150 | 42,200 |
| 2018/07/10 | 5,300 | 5,370 | 5,240 | 5,240 | 43,700 |
| 2018/07/09 | 5,100 | 5,280 | 5,080 | 5,280 | 33,500 |
| 2018/07/06 | 5,030 | 5,110 | 4,995 | 5,100 | 45,200 |
| 2018/07/05 | 5,140 | 5,230 | 4,995 | 5,010 | 40,600 |
| 2018/07/04 | 5,230 | 5,260 | 5,130 | 5,150 | 55,500 |
| 2018/07/03 | 5,290 | 5,330 | 5,180 | 5,270 | 78,400 |
| 2018/07/02 | 5,300 | 5,440 | 5,210 | 5,240 | 56,300 |
| 2018/06/29 | 5,250 | 5,320 | 5,110 | 5,300 | 43,600 |
| 2018/06/28 | 5,240 | 5,270 | 5,140 | 5,160 | 36,200 |
| 2018/06/27 | 5,380 | 5,400 | 5,240 | 5,250 | 37,300 |
| 2018/06/26 | 5,340 | 5,390 | 5,210 | 5,360 | 44,500 |
| 2018/06/25 | 5,400 | 5,410 | 5,260 | 5,270 | 40,600 |
| 2018/06/22 | 5,460 | 5,460 | 5,350 | 5,360 | 51,100 |
| 2018/06/21 | 5,550 | 5,580 | 5,470 | 5,500 | 40,400 |
| 2018/06/20 | 5,450 | 5,500 | 5,290 | 5,480 | 54,700 |
| 2018/06/19 | 5,500 | 5,560 | 5,410 | 5,450 | 63,900 |
| 2018/06/18 | 5,720 | 5,740 | 5,550 | 5,580 | 51,300 |
| 2018/06/15 | 5,890 | 5,910 | 5,750 | 5,770 | 47,500 |
| 2018/06/14 | 5,910 | 6,070 | 5,880 | 5,880 | 53,300 |
| 2018/06/13 | 5,930 | 6,050 | 5,860 | 6,010 | 99,200 |
| 2018/06/12 | 6,170 | 6,190 | 6,000 | 6,020 | 71,100 |
| 2018/06/11 | 6,240 | 6,260 | 6,150 | 6,150 | 40,600 |
| 2018/06/08 | 6,340 | 6,410 | 6,270 | 6,270 | 69,400 |
| 2018/06/07 | 6,520 | 6,550 | 6,440 | 6,440 | 55,200 |
| 2018/06/06 | 6,440 | 6,560 | 6,320 | 6,490 | 63,800 |
| 2018/06/05 | 6,390 | 6,430 | 6,310 | 6,340 | 39,100 |
| 2018/06/04 | 6,290 | 6,450 | 6,220 | 6,360 | 80,200 |
| 2018/06/01 | 6,100 | 6,300 | 6,100 | 6,190 | 53,900 |
| 2018/05/31 | 6,200 | 6,320 | 6,050 | 6,170 | 60,800 |
| 2018/05/30 | 6,180 | 6,210 | 6,050 | 6,140 | 99,100 |
| 2018/05/29 | 6,430 | 6,470 | 6,250 | 6,340 | 69,800 |
| 2018/05/28 | 6,700 | 6,760 | 6,360 | 6,430 | 75,400 |
| 2018/05/25 | 6,600 | 6,810 | 6,600 | 6,680 | 41,800 |
| 2018/05/24 | 6,850 | 6,850 | 6,610 | 6,670 | 56,500 |
| 2018/05/23 | 6,790 | 6,790 | 6,670 | 6,770 | 62,700 |
| 2018/05/22 | 6,810 | 6,890 | 6,640 | 6,740 | 54,700 |
| 2018/05/21 | 6,750 | 6,810 | 6,650 | 6,800 | 58,200 |
| 2018/05/18 | 6,600 | 6,740 | 6,560 | 6,650 | 70,800 |
| 2018/05/17 | 6,450 | 6,640 | 6,450 | 6,600 | 48,400 |
| 2018/05/16 | 6,420 | 6,550 | 6,290 | 6,490 | 65,800 |
| 2018/05/15 | 6,230 | 6,670 | 6,230 | 6,430 | 194,000 |
| 2018/05/14 | 6,900 | 6,910 | 6,430 | 6,620 | 186,400 |
| 2018/05/11 | 6,820 | 6,860 | 6,790 | 6,860 | 64,300 |
| 2018/05/10 | 6,730 | 6,860 | 6,730 | 6,800 | 46,500 |
| 2018/05/09 | 6,780 | 6,860 | 6,690 | 6,720 | 47,400 |
| 2018/05/08 | 6,740 | 6,870 | 6,730 | 6,850 | 32,400 |
| 2018/05/07 | 6,920 | 6,920 | 6,700 | 6,810 | 65,000 |
| 2018/05/02 | 6,890 | 7,140 | 6,890 | 6,990 | 61,200 |
| 2018/05/01 | 6,860 | 6,960 | 6,850 | 6,880 | 36,100 |
| 2018/04/27 | 7,000 | 7,010 | 6,820 | 6,900 | 31,800 |
| 2018/04/26 | 6,910 | 7,000 | 6,910 | 6,950 | 30,600 |
| 2018/04/25 | 6,900 | 6,930 | 6,760 | 6,910 | 49,300 |
| 2018/04/24 | 6,950 | 7,010 | 6,890 | 6,970 | 36,300 |
| 2018/04/23 | 6,820 | 6,900 | 6,750 | 6,850 | 18,100 |
| 2018/04/20 | 6,950 | 6,950 | 6,780 | 6,810 | 68,400 |
| 2018/04/19 | 6,870 | 7,140 | 6,870 | 7,000 | 56,200 |
| 2018/04/18 | 6,750 | 6,890 | 6,670 | 6,890 | 52,500 |
| 2018/04/17 | 6,990 | 6,990 | 6,590 | 6,670 | 81,000 |
| 2018/04/16 | 7,000 | 7,140 | 6,860 | 6,940 | 43,900 |
| 2018/04/13 | 6,760 | 6,960 | 6,720 | 6,960 | 52,700 |
| 2018/04/12 | 7,050 | 7,060 | 6,650 | 6,680 | 86,200 |
| 2018/04/11 | 6,970 | 7,180 | 6,920 | 7,130 | 45,400 |
| 2018/04/10 | 6,760 | 6,910 | 6,600 | 6,870 | 72,900 |
| 2018/04/09 | 7,010 | 7,010 | 6,770 | 6,860 | 59,600 |
| 2018/04/06 | 6,960 | 7,080 | 6,910 | 7,020 | 52,000 |
| 2018/04/05 | 7,050 | 7,050 | 6,870 | 6,930 | 20,300 |
| 2018/04/04 | 6,970 | 7,020 | 6,900 | 6,970 | 27,000 |
| 2018/04/03 | 6,940 | 7,010 | 6,820 | 6,970 | 39,000 |
| 2018/04/02 | 7,090 | 7,150 | 6,970 | 7,020 | 26,600 |
| 2018/03/30 | 6,930 | 7,040 | 6,850 | 7,030 | 42,700 |
| 2018/03/29 | 6,980 | 7,000 | 6,710 | 6,830 | 41,100 |
| 2018/03/28 | 6,880 | 6,930 | 6,830 | 6,920 | 59,100 |
| 2018/03/27 | 7,070 | 7,210 | 7,010 | 7,150 | 47,300 |
| 2018/03/26 | 6,860 | 6,880 | 6,650 | 6,880 | 98,900 |
| 2018/03/23 | 7,030 | 7,080 | 6,870 | 6,910 | 101,400 |
| 2018/03/22 | 7,500 | 7,500 | 7,160 | 7,330 | 94,200 |
| 2018/03/20 | 7,580 | 7,580 | 7,320 | 7,460 | 59,900 |
| 2018/03/19 | 7,540 | 7,800 | 7,510 | 7,690 | 77,300 |
| 2018/03/16 | 7,770 | 7,810 | 7,530 | 7,610 | 72,200 |
| 2018/03/15 | 7,830 | 7,880 | 7,670 | 7,730 | 86,600 |
| 2018/03/14 | 7,970 | 8,020 | 7,810 | 7,850 | 60,800 |
| 2018/03/13 | 8,040 | 8,130 | 7,860 | 8,050 | 101,700 |
| 2018/03/12 | 8,090 | 8,170 | 7,900 | 8,000 | 85,900 |
| 2018/03/09 | 8,090 | 8,100 | 7,730 | 7,790 | 84,600 |
| 2018/03/08 | 7,810 | 8,020 | 7,780 | 7,990 | 85,700 |
| 2018/03/07 | 7,900 | 7,990 | 7,590 | 7,630 | 111,100 |
| 2018/03/06 | 7,910 | 8,210 | 7,910 | 8,020 | 68,100 |
| 2018/03/05 | 8,300 | 8,330 | 7,720 | 7,750 | 100,600 |
| 2018/03/02 | 8,020 | 8,320 | 8,000 | 8,270 | 64,500 |
| 2018/03/01 | 8,400 | 8,400 | 8,150 | 8,230 | 53,600 |
| 2018/02/28 | 8,550 | 8,590 | 8,440 | 8,450 | 45,400 |
| 2018/02/27 | 8,330 | 8,640 | 8,280 | 8,530 | 82,900 |
| 2018/02/26 | 8,450 | 8,450 | 8,160 | 8,180 | 38,200 |
| 2018/02/23 | 8,180 | 8,290 | 8,150 | 8,260 | 31,400 |
| 2018/02/22 | 8,230 | 8,320 | 8,110 | 8,150 | 51,100 |
| 2018/02/21 | 8,320 | 8,530 | 8,270 | 8,330 | 61,600 |
| 2018/02/20 | 8,330 | 8,410 | 8,150 | 8,410 | 45,300 |
| 2018/02/19 | 8,100 | 8,340 | 8,070 | 8,330 | 40,300 |
| 2018/02/16 | 8,180 | 8,350 | 8,050 | 8,060 | 67,800 |
| 2018/02/15 | 8,030 | 8,310 | 8,030 | 8,170 | 77,800 |
| 2018/02/14 | 8,220 | 8,420 | 7,910 | 7,970 | 123,800 |
| 2018/02/13 | 8,820 | 8,940 | 7,850 | 8,090 | 179,800 |
| 2018/02/09 | 8,570 | 8,870 | 8,550 | 8,820 | 89,200 |
| 2018/02/08 | 9,080 | 9,330 | 9,070 | 9,160 | 50,700 |
| 2018/02/07 | 9,400 | 9,510 | 8,950 | 8,950 | 68,800 |
| 2018/02/06 | 8,870 | 9,120 | 8,660 | 8,920 | 96,700 |
| 2018/02/05 | 9,890 | 10,010 | 9,550 | 9,620 | 86,500 |
| 2018/02/02 | 10,340 | 10,370 | 10,070 | 10,160 | 55,900 |
| 2018/02/01 | 10,170 | 10,520 | 10,130 | 10,440 | 86,700 |
| 2018/01/31 | 9,850 | 10,180 | 9,850 | 10,060 | 61,900 |
| 2018/01/30 | 10,100 | 10,220 | 9,860 | 9,900 | 65,200 |
| 2018/01/29 | 9,890 | 10,130 | 9,790 | 10,040 | 40,600 |
| 2018/01/26 | 9,970 | 10,010 | 9,840 | 9,860 | 77,800 |
| 2018/01/25 | 10,020 | 10,180 | 9,920 | 10,040 | 45,400 |
| 2018/01/24 | 10,100 | 10,330 | 10,050 | 10,070 | 53,500 |
| 2018/01/23 | 10,200 | 10,270 | 10,060 | 10,070 | 70,900 |
| 2018/01/22 | 10,280 | 10,340 | 10,180 | 10,240 | 59,600 |
| 2018/01/19 | 10,250 | 10,490 | 10,220 | 10,370 | 59,500 |
| 2018/01/18 | 10,640 | 10,700 | 10,130 | 10,130 | 127,800 |
| 2018/01/17 | 10,270 | 10,450 | 10,160 | 10,410 | 76,600 |
| 2018/01/16 | 10,310 | 10,540 | 10,200 | 10,320 | 100,900 |
| 2018/01/15 | 10,340 | 10,340 | 10,040 | 10,140 | 90,100 |
| 2018/01/12 | 10,020 | 10,650 | 10,020 | 10,350 | 268,400 |
| 2018/01/11 | 9,020 | 9,220 | 8,880 | 9,170 | 66,100 |
| 2018/01/10 | 9,070 | 9,190 | 9,050 | 9,130 | 37,800 |
| 2018/01/09 | 9,150 | 9,260 | 9,050 | 9,080 | 48,800 |
| 2018/01/05 | 9,090 | 9,140 | 9,030 | 9,110 | 42,100 |
| 2018/01/04 | 9,000 | 9,170 | 8,970 | 9,090 | 51,500 |