6844 新電元工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-203,2803,2803,2103,23589,0003,235
2022-05-193,2203,3153,2103,285105,3003,285
2022-05-183,1803,3003,1803,300196,8003,300
2022-05-173,0453,1653,0303,13584,9003,135
2022-05-163,1403,1502,9933,02079,1003,020
2022-05-132,8453,1002,8353,095189,8003,095
2022-05-122,7962,8302,7502,78581,1002,785
2022-05-112,8702,8772,8172,84629,2002,846
2022-05-102,8002,8642,7122,849134,3002,849
2022-05-092,8872,8932,8262,84858,4002,848
2022-05-062,9002,9282,8602,91045,5002,910
2022-05-022,9192,9422,9012,90556,5002,905
2022-04-282,8552,9192,8472,91957,6002,919
2022-04-272,8362,8572,8062,85065,0002,850
2022-04-262,8952,9132,8612,87943,0002,879
2022-04-252,9052,9102,8702,88546,7002,885
2022-04-222,9742,9952,9442,97236,3002,972
2022-04-212,9673,0352,9673,02542,3003,025
2022-04-203,0303,0302,9612,97141,6002,971
2022-04-192,9102,9912,9102,97862,3002,978
2022-04-182,8702,8792,8312,87421,1002,874
2022-04-152,8692,8902,8552,88426,2002,884
2022-04-142,9152,9242,8752,91018,3002,910
2022-04-132,8052,8752,8052,87150,7002,871
2022-04-122,8252,8472,7752,79260,8002,792
2022-04-112,8192,8532,8022,82737,6002,827
2022-04-082,8702,8812,8212,85957,1002,859
2022-04-072,9052,9162,8032,840126,1002,840
2022-04-062,9862,9942,9542,97268,7002,972
2022-04-053,1403,1503,0353,040107,5003,040
2022-04-043,0453,1253,0353,11044,2003,110
2022-04-013,0703,1053,0303,09041,2003,090
2022-03-313,1053,1503,0953,12554,0003,125
2022-03-303,1403,1753,0803,17086,5003,170
2022-03-293,1753,1853,1353,17595,2003,175
2022-03-283,1903,1903,1053,12081,3003,120
2022-03-253,1953,2053,1253,17091,4003,170
2022-03-243,0903,1303,0503,13065,5003,130
2022-03-233,1003,1403,0903,12055,7003,120
2022-03-223,1003,1203,0553,055106,9003,055
2022-03-182,9783,0502,9723,045122,9003,045
2022-03-172,9902,9992,9452,99883,4002,998
2022-03-162,8962,9062,8362,89062,1002,890
2022-03-152,7612,8482,7612,82563,0002,825
2022-03-142,7542,7832,7212,75956,9002,759
2022-03-112,7382,7632,6752,71490,3002,714
2022-03-102,7742,7942,7472,779106,9002,779
2022-03-092,6842,7142,6182,640105,0002,640
2022-03-082,6302,7312,6152,634131,1002,634
2022-03-072,7912,7912,6702,709164,5002,709
2022-03-042,9382,9432,8442,874104,4002,874
2022-03-033,0103,0252,9432,951106,2002,951
2022-03-022,9592,9852,9432,96087,8002,960
2022-03-012,9653,0502,9623,025131,9003,025
2022-02-282,9012,9422,8622,93994,3002,939
2022-02-252,8452,8802,8202,87987,6002,879
2022-02-242,8652,8962,7802,795194,7002,795
2022-02-222,9342,9652,9002,915118,5002,915
2022-02-212,9553,0052,9272,98491,0002,984
2022-02-182,9853,0452,9543,010131,8003,010
2022-02-173,0303,0553,0053,00570,9003,005
2022-02-163,0853,1003,0203,050103,0003,050
2022-02-153,0353,0752,9903,005147,6003,005
2022-02-143,0853,1003,0053,060202,9003,060
2022-02-103,2703,3153,1353,170445,2003,170
2022-02-093,4003,4853,3703,48096,6003,480
2022-02-083,3753,4103,3453,34554,8003,345
2022-02-073,3753,3953,3353,37559,1003,375
2022-02-043,3653,4203,3353,41555,7003,415
2022-02-033,4303,4503,3803,40078,2003,400
2022-02-023,4453,4753,4153,47079,7003,470
2022-02-013,4353,4603,3453,37587,9003,375
2022-01-313,2603,3653,2353,34569,5003,345
2022-01-283,2353,2803,2053,27595,5003,275
2022-01-273,3303,3953,1753,210151,2003,210
2022-01-263,3153,3303,2453,28591,6003,285
2022-01-253,4403,4403,2503,285128,0003,285
2022-01-243,3003,4453,2903,420110,6003,420
2022-01-213,3353,3653,2853,36091,3003,360
2022-01-203,3753,4653,3403,43095,2003,430
2022-01-193,4653,5103,3853,405154,3003,405
2022-01-183,6753,6903,5503,580122,3003,580
2022-01-173,7903,7953,6753,67591,2003,675
2022-01-143,8203,8203,6953,74585,6003,745
2022-01-133,8753,9053,8203,84585,3003,845
2022-01-123,7753,8753,7753,875105,5003,875
2022-01-113,7303,7553,6453,70567,7003,705
2022-01-073,7803,8203,6703,735124,1003,735
2022-01-063,8203,9153,7503,755136,3003,755
2022-01-053,9103,9503,8353,885119,8003,885
2022-01-043,7803,9003,7653,870147,6003,870

分割・併合履歴 : [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株