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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,982 | 3,020 | 2,982 | 2,995 | 56,500 |
| 2022/12/29 | 2,937 | 2,983 | 2,927 | 2,977 | 60,400 |
| 2022/12/28 | 2,997 | 3,005 | 2,972 | 2,987 | 68,700 |
| 2022/12/27 | 3,010 | 3,020 | 2,980 | 3,000 | 51,900 |
| 2022/12/26 | 2,956 | 3,000 | 2,956 | 2,994 | 67,200 |
| 2022/12/23 | 2,950 | 2,978 | 2,916 | 2,950 | 67,000 |
| 2022/12/22 | 3,000 | 3,015 | 2,978 | 2,983 | 54,900 |
| 2022/12/21 | 3,010 | 3,025 | 2,952 | 2,960 | 99,400 |
| 2022/12/20 | 3,105 | 3,155 | 2,990 | 3,015 | 136,300 |
| 2022/12/19 | 3,110 | 3,135 | 3,095 | 3,115 | 57,000 |
| 2022/12/16 | 3,150 | 3,200 | 3,135 | 3,135 | 55,700 |
| 2022/12/15 | 3,175 | 3,210 | 3,175 | 3,195 | 34,700 |
| 2022/12/14 | 3,140 | 3,185 | 3,140 | 3,185 | 47,200 |
| 2022/12/13 | 3,180 | 3,180 | 3,145 | 3,145 | 39,300 |
| 2022/12/12 | 3,135 | 3,165 | 3,125 | 3,150 | 38,700 |
| 2022/12/09 | 3,130 | 3,165 | 3,130 | 3,165 | 67,400 |
| 2022/12/08 | 3,175 | 3,175 | 3,110 | 3,125 | 88,400 |
| 2022/12/07 | 3,180 | 3,210 | 3,160 | 3,160 | 41,200 |
| 2022/12/06 | 3,190 | 3,225 | 3,175 | 3,190 | 83,100 |
| 2022/12/05 | 3,250 | 3,270 | 3,175 | 3,185 | 96,700 |
| 2022/12/02 | 3,295 | 3,295 | 3,255 | 3,255 | 87,700 |
| 2022/12/01 | 3,370 | 3,375 | 3,320 | 3,320 | 40,900 |
| 2022/11/30 | 3,340 | 3,355 | 3,315 | 3,335 | 52,600 |
| 2022/11/29 | 3,350 | 3,365 | 3,315 | 3,360 | 51,000 |
| 2022/11/28 | 3,415 | 3,445 | 3,355 | 3,365 | 78,000 |
| 2022/11/25 | 3,425 | 3,435 | 3,380 | 3,410 | 51,600 |
| 2022/11/24 | 3,400 | 3,430 | 3,390 | 3,410 | 55,600 |
| 2022/11/22 | 3,420 | 3,440 | 3,360 | 3,360 | 83,700 |
| 2022/11/21 | 3,335 | 3,400 | 3,330 | 3,400 | 56,800 |
| 2022/11/18 | 3,355 | 3,375 | 3,310 | 3,315 | 111,900 |
| 2022/11/17 | 3,280 | 3,300 | 3,250 | 3,290 | 80,100 |
| 2022/11/16 | 3,300 | 3,345 | 3,265 | 3,315 | 53,800 |
| 2022/11/15 | 3,250 | 3,330 | 3,240 | 3,300 | 44,900 |
| 2022/11/14 | 3,360 | 3,360 | 3,275 | 3,275 | 51,700 |
| 2022/11/11 | 3,400 | 3,410 | 3,335 | 3,335 | 77,800 |
| 2022/11/10 | 3,370 | 3,370 | 3,240 | 3,290 | 122,600 |
| 2022/11/09 | 3,425 | 3,430 | 3,370 | 3,375 | 104,500 |
| 2022/11/08 | 3,445 | 3,510 | 3,420 | 3,455 | 76,800 |
| 2022/11/07 | 3,420 | 3,495 | 3,370 | 3,415 | 187,700 |
| 2022/11/04 | 3,720 | 3,750 | 3,670 | 3,750 | 55,100 |
| 2022/11/02 | 3,715 | 3,740 | 3,700 | 3,710 | 35,300 |
| 2022/11/01 | 3,695 | 3,705 | 3,655 | 3,700 | 26,400 |
| 2022/10/31 | 3,650 | 3,685 | 3,625 | 3,680 | 39,600 |
| 2022/10/28 | 3,610 | 3,660 | 3,575 | 3,580 | 64,300 |
| 2022/10/27 | 3,650 | 3,700 | 3,625 | 3,670 | 43,700 |
| 2022/10/26 | 3,720 | 3,720 | 3,640 | 3,640 | 61,100 |
| 2022/10/25 | 3,695 | 3,780 | 3,680 | 3,720 | 74,400 |
| 2022/10/24 | 3,635 | 3,700 | 3,620 | 3,635 | 43,100 |
| 2022/10/21 | 3,585 | 3,620 | 3,560 | 3,560 | 22,500 |
| 2022/10/20 | 3,595 | 3,605 | 3,560 | 3,595 | 30,500 |
| 2022/10/19 | 3,590 | 3,630 | 3,560 | 3,615 | 36,800 |
| 2022/10/18 | 3,660 | 3,680 | 3,600 | 3,620 | 46,300 |
| 2022/10/17 | 3,590 | 3,635 | 3,570 | 3,605 | 37,700 |
| 2022/10/14 | 3,635 | 3,650 | 3,575 | 3,640 | 48,000 |
| 2022/10/13 | 3,475 | 3,560 | 3,455 | 3,530 | 50,300 |
| 2022/10/12 | 3,555 | 3,555 | 3,465 | 3,490 | 58,500 |
| 2022/10/11 | 3,615 | 3,650 | 3,575 | 3,580 | 49,500 |
| 2022/10/07 | 3,645 | 3,730 | 3,625 | 3,710 | 51,600 |
| 2022/10/06 | 3,650 | 3,730 | 3,650 | 3,695 | 47,100 |
| 2022/10/05 | 3,735 | 3,735 | 3,650 | 3,650 | 43,000 |
| 2022/10/04 | 3,650 | 3,680 | 3,615 | 3,665 | 60,700 |
| 2022/10/03 | 3,425 | 3,580 | 3,410 | 3,530 | 73,900 |
| 2022/09/30 | 3,570 | 3,575 | 3,470 | 3,490 | 48,000 |
| 2022/09/29 | 3,595 | 3,630 | 3,560 | 3,620 | 48,000 |
| 2022/09/28 | 3,570 | 3,660 | 3,475 | 3,545 | 91,800 |
| 2022/09/27 | 3,595 | 3,620 | 3,555 | 3,555 | 67,600 |
| 2022/09/26 | 3,765 | 3,765 | 3,505 | 3,525 | 148,400 |
| 2022/09/22 | 3,790 | 3,840 | 3,770 | 3,820 | 40,400 |
| 2022/09/21 | 3,805 | 3,845 | 3,775 | 3,820 | 47,000 |
| 2022/09/20 | 3,850 | 3,935 | 3,850 | 3,900 | 60,400 |
| 2022/09/16 | 3,920 | 3,925 | 3,795 | 3,830 | 87,600 |
| 2022/09/15 | 3,985 | 4,025 | 3,910 | 3,920 | 92,800 |
| 2022/09/14 | 3,930 | 3,985 | 3,900 | 3,975 | 135,100 |
| 2022/09/13 | 3,865 | 4,070 | 3,850 | 4,070 | 227,500 |
| 2022/09/12 | 3,820 | 3,850 | 3,740 | 3,745 | 60,300 |
| 2022/09/09 | 3,805 | 3,860 | 3,800 | 3,800 | 71,300 |
| 2022/09/08 | 3,730 | 3,795 | 3,710 | 3,785 | 68,100 |
| 2022/09/07 | 3,635 | 3,710 | 3,595 | 3,665 | 55,500 |
| 2022/09/06 | 3,620 | 3,675 | 3,560 | 3,660 | 91,000 |
| 2022/09/05 | 3,490 | 3,585 | 3,460 | 3,585 | 68,600 |
| 2022/09/02 | 3,570 | 3,570 | 3,495 | 3,515 | 55,100 |
| 2022/09/01 | 3,620 | 3,635 | 3,550 | 3,565 | 52,300 |
| 2022/08/31 | 3,675 | 3,720 | 3,670 | 3,675 | 38,700 |
| 2022/08/30 | 3,690 | 3,745 | 3,665 | 3,745 | 27,300 |
| 2022/08/29 | 3,615 | 3,710 | 3,610 | 3,670 | 49,900 |
| 2022/08/26 | 3,780 | 3,820 | 3,740 | 3,760 | 53,700 |
| 2022/08/25 | 3,715 | 3,775 | 3,675 | 3,760 | 60,500 |
| 2022/08/24 | 3,645 | 3,690 | 3,630 | 3,675 | 36,500 |
| 2022/08/23 | 3,680 | 3,695 | 3,615 | 3,615 | 56,600 |
| 2022/08/22 | 3,605 | 3,725 | 3,590 | 3,715 | 78,000 |
| 2022/08/19 | 3,570 | 3,660 | 3,565 | 3,650 | 95,300 |
| 2022/08/18 | 3,500 | 3,570 | 3,485 | 3,565 | 47,400 |
| 2022/08/17 | 3,500 | 3,540 | 3,495 | 3,540 | 41,300 |
| 2022/08/16 | 3,475 | 3,525 | 3,450 | 3,510 | 42,100 |
| 2022/08/15 | 3,435 | 3,480 | 3,415 | 3,480 | 47,000 |
| 2022/08/12 | 3,410 | 3,445 | 3,395 | 3,400 | 47,900 |
| 2022/08/10 | 3,365 | 3,380 | 3,315 | 3,365 | 62,400 |
| 2022/08/09 | 3,480 | 3,490 | 3,375 | 3,405 | 137,300 |
| 2022/08/08 | 3,490 | 3,580 | 3,475 | 3,565 | 97,400 |
| 2022/08/05 | 3,450 | 3,535 | 3,450 | 3,505 | 40,200 |
| 2022/08/04 | 3,490 | 3,490 | 3,415 | 3,485 | 46,300 |
| 2022/08/03 | 3,455 | 3,505 | 3,440 | 3,440 | 30,000 |
| 2022/08/02 | 3,550 | 3,550 | 3,455 | 3,470 | 37,100 |
| 2022/08/01 | 3,510 | 3,565 | 3,495 | 3,545 | 68,300 |
| 2022/07/29 | 3,455 | 3,500 | 3,430 | 3,480 | 50,400 |
| 2022/07/28 | 3,550 | 3,565 | 3,440 | 3,450 | 47,900 |
| 2022/07/27 | 3,435 | 3,510 | 3,410 | 3,505 | 32,500 |
| 2022/07/26 | 3,425 | 3,490 | 3,420 | 3,450 | 41,400 |
| 2022/07/25 | 3,485 | 3,495 | 3,405 | 3,430 | 52,600 |
| 2022/07/22 | 3,485 | 3,530 | 3,470 | 3,500 | 50,100 |
| 2022/07/21 | 3,490 | 3,525 | 3,460 | 3,490 | 54,200 |
| 2022/07/20 | 3,555 | 3,565 | 3,480 | 3,505 | 53,700 |
| 2022/07/19 | 3,400 | 3,475 | 3,380 | 3,470 | 74,900 |
| 2022/07/15 | 3,385 | 3,410 | 3,325 | 3,375 | 33,200 |
| 2022/07/14 | 3,325 | 3,420 | 3,295 | 3,395 | 41,000 |
| 2022/07/13 | 3,310 | 3,370 | 3,280 | 3,330 | 38,200 |
| 2022/07/12 | 3,400 | 3,400 | 3,300 | 3,320 | 62,300 |
| 2022/07/11 | 3,460 | 3,495 | 3,410 | 3,435 | 65,600 |
| 2022/07/08 | 3,450 | 3,495 | 3,390 | 3,390 | 104,100 |
| 2022/07/07 | 3,320 | 3,415 | 3,290 | 3,390 | 64,800 |
| 2022/07/06 | 3,390 | 3,390 | 3,265 | 3,270 | 65,600 |
| 2022/07/05 | 3,410 | 3,435 | 3,370 | 3,430 | 55,600 |
| 2022/07/04 | 3,400 | 3,405 | 3,285 | 3,340 | 57,000 |
| 2022/07/01 | 3,390 | 3,455 | 3,315 | 3,350 | 71,900 |
| 2022/06/30 | 3,500 | 3,510 | 3,385 | 3,390 | 69,800 |
| 2022/06/29 | 3,535 | 3,550 | 3,470 | 3,535 | 50,300 |
| 2022/06/28 | 3,595 | 3,605 | 3,510 | 3,560 | 72,800 |
| 2022/06/27 | 3,585 | 3,615 | 3,495 | 3,505 | 146,200 |
| 2022/06/24 | 3,285 | 3,515 | 3,245 | 3,515 | 225,700 |
| 2022/06/23 | 3,195 | 3,295 | 3,195 | 3,255 | 47,300 |
| 2022/06/22 | 3,320 | 3,320 | 3,160 | 3,195 | 68,000 |
| 2022/06/21 | 3,200 | 3,295 | 3,180 | 3,255 | 39,900 |
| 2022/06/20 | 3,250 | 3,270 | 3,110 | 3,140 | 49,600 |
| 2022/06/17 | 3,185 | 3,250 | 3,140 | 3,230 | 105,200 |
| 2022/06/16 | 3,370 | 3,410 | 3,310 | 3,315 | 48,600 |
| 2022/06/15 | 3,400 | 3,430 | 3,295 | 3,300 | 51,300 |
| 2022/06/14 | 3,240 | 3,390 | 3,230 | 3,390 | 82,700 |
| 2022/06/13 | 3,300 | 3,335 | 3,275 | 3,295 | 57,600 |
| 2022/06/10 | 3,350 | 3,395 | 3,320 | 3,340 | 46,500 |
| 2022/06/09 | 3,410 | 3,430 | 3,345 | 3,400 | 64,700 |
| 2022/06/08 | 3,400 | 3,445 | 3,365 | 3,440 | 69,700 |
| 2022/06/07 | 3,305 | 3,400 | 3,295 | 3,350 | 70,400 |
| 2022/06/06 | 3,240 | 3,330 | 3,230 | 3,300 | 64,100 |
| 2022/06/03 | 3,240 | 3,275 | 3,235 | 3,250 | 38,900 |
| 2022/06/02 | 3,250 | 3,250 | 3,215 | 3,220 | 31,700 |
| 2022/06/01 | 3,200 | 3,280 | 3,200 | 3,275 | 46,400 |
| 2022/05/31 | 3,245 | 3,270 | 3,195 | 3,200 | 43,700 |
| 2022/05/30 | 3,275 | 3,275 | 3,235 | 3,250 | 54,900 |
| 2022/05/27 | 3,220 | 3,240 | 3,195 | 3,220 | 33,100 |
| 2022/05/26 | 3,175 | 3,210 | 3,135 | 3,150 | 40,600 |
| 2022/05/25 | 3,140 | 3,190 | 3,125 | 3,145 | 45,400 |
| 2022/05/24 | 3,220 | 3,220 | 3,130 | 3,135 | 57,400 |
| 2022/05/23 | 3,295 | 3,315 | 3,210 | 3,220 | 59,900 |
| 2022/05/20 | 3,280 | 3,280 | 3,210 | 3,235 | 89,000 |
| 2022/05/19 | 3,220 | 3,315 | 3,210 | 3,285 | 105,300 |
| 2022/05/18 | 3,180 | 3,300 | 3,180 | 3,300 | 196,800 |
| 2022/05/17 | 3,045 | 3,165 | 3,030 | 3,135 | 84,900 |
| 2022/05/16 | 3,140 | 3,150 | 2,993 | 3,020 | 79,100 |
| 2022/05/13 | 2,845 | 3,100 | 2,835 | 3,095 | 189,800 |
| 2022/05/12 | 2,796 | 2,830 | 2,750 | 2,785 | 81,100 |
| 2022/05/11 | 2,870 | 2,877 | 2,817 | 2,846 | 29,200 |
| 2022/05/10 | 2,800 | 2,864 | 2,712 | 2,849 | 134,300 |
| 2022/05/09 | 2,887 | 2,893 | 2,826 | 2,848 | 58,400 |
| 2022/05/06 | 2,900 | 2,928 | 2,860 | 2,910 | 45,500 |
| 2022/05/02 | 2,919 | 2,942 | 2,901 | 2,905 | 56,500 |
| 2022/04/28 | 2,855 | 2,919 | 2,847 | 2,919 | 57,600 |
| 2022/04/27 | 2,836 | 2,857 | 2,806 | 2,850 | 65,000 |
| 2022/04/26 | 2,895 | 2,913 | 2,861 | 2,879 | 43,000 |
| 2022/04/25 | 2,905 | 2,910 | 2,870 | 2,885 | 46,700 |
| 2022/04/22 | 2,974 | 2,995 | 2,944 | 2,972 | 36,300 |
| 2022/04/21 | 2,967 | 3,035 | 2,967 | 3,025 | 42,300 |
| 2022/04/20 | 3,030 | 3,030 | 2,961 | 2,971 | 41,600 |
| 2022/04/19 | 2,910 | 2,991 | 2,910 | 2,978 | 62,300 |
| 2022/04/18 | 2,870 | 2,879 | 2,831 | 2,874 | 21,100 |
| 2022/04/15 | 2,869 | 2,890 | 2,855 | 2,884 | 26,200 |
| 2022/04/14 | 2,915 | 2,924 | 2,875 | 2,910 | 18,300 |
| 2022/04/13 | 2,805 | 2,875 | 2,805 | 2,871 | 50,700 |
| 2022/04/12 | 2,825 | 2,847 | 2,775 | 2,792 | 60,800 |
| 2022/04/11 | 2,819 | 2,853 | 2,802 | 2,827 | 37,600 |
| 2022/04/08 | 2,870 | 2,881 | 2,821 | 2,859 | 57,100 |
| 2022/04/07 | 2,905 | 2,916 | 2,803 | 2,840 | 126,100 |
| 2022/04/06 | 2,986 | 2,994 | 2,954 | 2,972 | 68,700 |
| 2022/04/05 | 3,140 | 3,150 | 3,035 | 3,040 | 107,500 |
| 2022/04/04 | 3,045 | 3,125 | 3,035 | 3,110 | 44,200 |
| 2022/04/01 | 3,070 | 3,105 | 3,030 | 3,090 | 41,200 |
| 2022/03/31 | 3,105 | 3,150 | 3,095 | 3,125 | 54,000 |
| 2022/03/30 | 3,140 | 3,175 | 3,080 | 3,170 | 86,500 |
| 2022/03/29 | 3,175 | 3,185 | 3,135 | 3,175 | 95,200 |
| 2022/03/28 | 3,190 | 3,190 | 3,105 | 3,120 | 81,300 |
| 2022/03/25 | 3,195 | 3,205 | 3,125 | 3,170 | 91,400 |
| 2022/03/24 | 3,090 | 3,130 | 3,050 | 3,130 | 65,500 |
| 2022/03/23 | 3,100 | 3,140 | 3,090 | 3,120 | 55,700 |
| 2022/03/22 | 3,100 | 3,120 | 3,055 | 3,055 | 106,900 |
| 2022/03/18 | 2,978 | 3,050 | 2,972 | 3,045 | 122,900 |
| 2022/03/17 | 2,990 | 2,999 | 2,945 | 2,998 | 83,400 |
| 2022/03/16 | 2,896 | 2,906 | 2,836 | 2,890 | 62,100 |
| 2022/03/15 | 2,761 | 2,848 | 2,761 | 2,825 | 63,000 |
| 2022/03/14 | 2,754 | 2,783 | 2,721 | 2,759 | 56,900 |
| 2022/03/11 | 2,738 | 2,763 | 2,675 | 2,714 | 90,300 |
| 2022/03/10 | 2,774 | 2,794 | 2,747 | 2,779 | 106,900 |
| 2022/03/09 | 2,684 | 2,714 | 2,618 | 2,640 | 105,000 |
| 2022/03/08 | 2,630 | 2,731 | 2,615 | 2,634 | 131,100 |
| 2022/03/07 | 2,791 | 2,791 | 2,670 | 2,709 | 164,500 |
| 2022/03/04 | 2,938 | 2,943 | 2,844 | 2,874 | 104,400 |
| 2022/03/03 | 3,010 | 3,025 | 2,943 | 2,951 | 106,200 |
| 2022/03/02 | 2,959 | 2,985 | 2,943 | 2,960 | 87,800 |
| 2022/03/01 | 2,965 | 3,050 | 2,962 | 3,025 | 131,900 |
| 2022/02/28 | 2,901 | 2,942 | 2,862 | 2,939 | 94,300 |
| 2022/02/25 | 2,845 | 2,880 | 2,820 | 2,879 | 87,600 |
| 2022/02/24 | 2,865 | 2,896 | 2,780 | 2,795 | 194,700 |
| 2022/02/22 | 2,934 | 2,965 | 2,900 | 2,915 | 118,500 |
| 2022/02/21 | 2,955 | 3,005 | 2,927 | 2,984 | 91,000 |
| 2022/02/18 | 2,985 | 3,045 | 2,954 | 3,010 | 131,800 |
| 2022/02/17 | 3,030 | 3,055 | 3,005 | 3,005 | 70,900 |
| 2022/02/16 | 3,085 | 3,100 | 3,020 | 3,050 | 103,000 |
| 2022/02/15 | 3,035 | 3,075 | 2,990 | 3,005 | 147,600 |
| 2022/02/14 | 3,085 | 3,100 | 3,005 | 3,060 | 202,900 |
| 2022/02/10 | 3,270 | 3,315 | 3,135 | 3,170 | 445,200 |
| 2022/02/09 | 3,400 | 3,485 | 3,370 | 3,480 | 96,600 |
| 2022/02/08 | 3,375 | 3,410 | 3,345 | 3,345 | 54,800 |
| 2022/02/07 | 3,375 | 3,395 | 3,335 | 3,375 | 59,100 |
| 2022/02/04 | 3,365 | 3,420 | 3,335 | 3,415 | 55,700 |
| 2022/02/03 | 3,430 | 3,450 | 3,380 | 3,400 | 78,200 |
| 2022/02/02 | 3,445 | 3,475 | 3,415 | 3,470 | 79,700 |
| 2022/02/01 | 3,435 | 3,460 | 3,345 | 3,375 | 87,900 |
| 2022/01/31 | 3,260 | 3,365 | 3,235 | 3,345 | 69,500 |
| 2022/01/28 | 3,235 | 3,280 | 3,205 | 3,275 | 95,500 |
| 2022/01/27 | 3,330 | 3,395 | 3,175 | 3,210 | 151,200 |
| 2022/01/26 | 3,315 | 3,330 | 3,245 | 3,285 | 91,600 |
| 2022/01/25 | 3,440 | 3,440 | 3,250 | 3,285 | 128,000 |
| 2022/01/24 | 3,300 | 3,445 | 3,290 | 3,420 | 110,600 |
| 2022/01/21 | 3,335 | 3,365 | 3,285 | 3,360 | 91,300 |
| 2022/01/20 | 3,375 | 3,465 | 3,340 | 3,430 | 95,200 |
| 2022/01/19 | 3,465 | 3,510 | 3,385 | 3,405 | 154,300 |
| 2022/01/18 | 3,675 | 3,690 | 3,550 | 3,580 | 122,300 |
| 2022/01/17 | 3,790 | 3,795 | 3,675 | 3,675 | 91,200 |
| 2022/01/14 | 3,820 | 3,820 | 3,695 | 3,745 | 85,600 |
| 2022/01/13 | 3,875 | 3,905 | 3,820 | 3,845 | 85,300 |
| 2022/01/12 | 3,775 | 3,875 | 3,775 | 3,875 | 105,500 |
| 2022/01/11 | 3,730 | 3,755 | 3,645 | 3,705 | 67,700 |
| 2022/01/07 | 3,780 | 3,820 | 3,670 | 3,735 | 124,100 |
| 2022/01/06 | 3,820 | 3,915 | 3,750 | 3,755 | 136,300 |
| 2022/01/05 | 3,910 | 3,950 | 3,835 | 3,885 | 119,800 |
| 2022/01/04 | 3,780 | 3,900 | 3,765 | 3,870 | 147,600 |