6844 新電元工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,6303,6753,6253,65555,1003,655
2021-12-073,6003,6153,5503,60055,4003,600
2021-12-063,5553,5903,5253,56067,1003,560
2021-12-033,4803,5653,4803,56555,6003,565
2021-12-023,4603,5753,4303,465120,5003,465
2021-12-013,4003,5253,3203,515123,8003,515
2021-11-303,5103,5153,3703,38084,7003,380
2021-11-293,4103,5203,3953,415144,9003,415
2021-11-263,6653,6653,4753,535140,6003,535
2021-11-253,7603,7603,6703,67077,2003,670
2021-11-243,7653,8453,7053,72586,1003,725
2021-11-223,7803,7903,7203,75050,6003,750
2021-11-193,7203,7903,6803,78086,5003,780
2021-11-183,7853,7853,6853,75056,6003,750
2021-11-173,7953,8103,7003,78057,0003,780
2021-11-163,8503,8703,7653,79570,3003,795
2021-11-153,9153,9153,8003,85582,0003,855
2021-11-123,8403,9303,8253,875103,8003,875
2021-11-113,6253,8403,6053,820222,8003,820
2021-11-103,8703,8703,6553,660490,6003,660
2021-11-094,1804,2204,1204,150147,4004,150
2021-11-084,1204,1604,0754,11082,3004,110
2021-11-054,1954,2254,0704,07078,7004,070
2021-11-044,0554,2354,0304,200132,5004,200
2021-11-024,0004,0503,9503,95581,2003,955
2021-11-014,0804,1204,0104,01077,3004,010
2021-10-294,0254,0553,9654,04058,3004,040
2021-10-283,9954,0353,9604,01056,8004,010
2021-10-274,0204,0403,9503,95539,0003,955
2021-10-263,9104,0203,8954,01555,4004,015
2021-10-253,8653,9353,8503,89034,7003,890
2021-10-223,8453,9353,8203,91048,2003,910
2021-10-213,8753,9603,8403,86570,4003,865
2021-10-204,0404,0453,9103,92062,9003,920
2021-10-193,9954,0453,9753,99082,6003,990
2021-10-183,8903,9453,8403,94583,2003,945
2021-10-153,8003,8553,7753,83094,4003,830
2021-10-143,6503,7303,6403,73069,4003,730
2021-10-133,6403,6803,5803,650130,6003,650
2021-10-123,8053,8303,6603,660136,4003,660
2021-10-113,7853,8203,7353,81085,7003,810
2021-10-083,9203,9553,7953,81598,0003,815
2021-10-073,7903,8403,7603,820123,7003,820
2021-10-063,8453,9853,7653,79099,2003,790
2021-10-053,8003,8703,7053,825158,7003,825
2021-10-044,0304,0553,8453,85584,6003,855
2021-10-014,0354,1303,9503,980133,9003,980
2021-09-304,2154,2254,0304,090147,5004,090
2021-09-294,2204,3304,2104,28593,0004,285
2021-09-284,3154,3704,2354,350132,2004,350
2021-09-274,2004,2504,1804,21059,3004,210
2021-09-244,1954,2004,1304,16067,1004,160
2021-09-224,1004,1404,0404,04083,7004,040
2021-09-214,1254,1904,0854,13593,5004,135
2021-09-174,2404,3454,2404,30070,4004,300
2021-09-164,3954,4104,1854,29085,8004,290
2021-09-154,3804,3904,2954,37569,0004,375
2021-09-144,4504,4554,3854,44575,3004,445
2021-09-134,3154,3854,3004,38092,6004,380
2021-09-104,2054,3754,2054,375131,5004,375
2021-09-094,1704,2204,1504,20576,7004,205
2021-09-084,2254,2704,1904,23085,8004,230
2021-09-074,2604,3204,1454,155114,8004,155
2021-09-064,1904,2204,1454,190103,8004,190
2021-09-034,0104,0953,9954,085119,5004,085
2021-09-024,0954,1154,0154,080109,3004,080
2021-09-014,0454,0703,9904,03074,6004,030
2021-08-314,0104,0903,9604,06085,9004,060
2021-08-304,0254,0704,0054,05060,9004,050
2021-08-273,9404,0203,8903,95566,5003,955
2021-08-264,0254,0803,9503,95077,9003,950
2021-08-254,0554,1554,0004,02593,8004,025
2021-08-244,0154,1253,9904,110120,4004,110
2021-08-233,8353,9653,8003,910153,3003,910
2021-08-203,9504,0453,7053,745401,7003,745
2021-08-194,1104,1653,9503,950190,8003,950
2021-08-184,1554,2554,0604,220127,2004,220
2021-08-174,4004,4004,1804,180184,9004,180
2021-08-164,4904,4904,3004,370172,2004,370
2021-08-134,6504,6654,5354,545114,9004,545
2021-08-124,7354,7504,6354,70090,5004,700
2021-08-114,8354,9254,6804,720174,5004,720
2021-08-104,8404,9704,7154,870205,4004,870
2021-08-064,8054,9354,7054,740365,4004,740
2021-08-054,4304,5004,3954,47574,2004,475
2021-08-044,5454,6104,4404,450106,8004,450
2021-08-034,4704,5154,4304,50553,1004,505
2021-08-024,4454,4854,4004,47064,5004,470
2021-07-304,5104,5204,4004,43067,9004,430
2021-07-294,4404,5104,3804,51073,5004,510
2021-07-284,5104,5204,3704,41096,9004,410
2021-07-274,4804,6154,4704,580106,1004,580
2021-07-264,3804,4654,3604,43582,3004,435
2021-07-214,4004,4404,3204,350111,5004,350
2021-07-204,2904,4904,2754,295203,0004,295
2021-07-194,6004,6154,3554,355259,8004,355
2021-07-164,5404,6904,4954,680196,7004,680
2021-07-154,5854,5854,4904,520124,9004,520
2021-07-144,5704,6404,4304,620213,8004,620
2021-07-134,5604,6154,5504,57093,0004,570
2021-07-124,4504,5404,4304,490126,3004,490
2021-07-094,2704,4454,2604,415127,8004,415
2021-07-084,4854,5254,3554,37099,0004,370
2021-07-074,3804,5754,3604,520157,5004,520
2021-07-064,3754,4504,2904,415136,8004,415
2021-07-054,5504,5504,4354,43577,4004,435
2021-07-024,5304,5754,4054,530230,4004,530
2021-07-014,7104,7104,4854,525203,9004,525
2021-06-304,6954,7404,6304,710104,8004,710
2021-06-294,7804,7804,6654,750115,7004,750
2021-06-284,8304,9154,7604,800139,0004,800
2021-06-254,8554,9554,8054,825151,8004,825
2021-06-244,8704,9054,7654,800151,5004,800
2021-06-235,0405,1104,8504,920231,6004,920
2021-06-224,9155,0404,8504,995339,1004,995
2021-06-214,5904,9304,5754,775445,0004,775
2021-06-185,0805,1804,7404,755467,1004,755
2021-06-175,0705,2705,0105,160496,7005,160
2021-06-164,7604,9154,7104,910309,0004,910
2021-06-154,7504,8754,6104,775523,4004,775
2021-06-144,5704,9354,5054,885672,2004,885
2021-06-114,2954,5404,2904,450503,0004,450
2021-06-104,1804,2704,0154,205398,1004,205
2021-06-094,0804,1053,9353,950129,6003,950
2021-06-084,1854,1954,0504,11584,9004,115
2021-06-074,2954,3154,1804,185124,6004,185
2021-06-044,0554,2654,0254,220177,5004,220
2021-06-034,0004,0653,9054,040135,0004,040
2021-06-024,0354,1353,9603,975260,1003,975
2021-06-013,7703,9603,7603,945169,6003,945
2021-05-313,6353,7953,6103,740189,1003,740
2021-05-283,5703,5953,5053,59591,6003,595
2021-05-273,4903,5653,4853,48572,9003,485
2021-05-263,4203,4953,4103,49056,7003,490
2021-05-253,5053,5203,4153,41552,9003,415
2021-05-243,4603,5353,4603,46536,8003,465
2021-05-213,4603,5203,4203,49047,2003,490
2021-05-203,4553,5003,4053,45056,7003,450
2021-05-193,4653,5353,4153,42064,2003,420
2021-05-183,3803,5453,3303,535106,3003,535
2021-05-173,4603,4753,2903,38092,1003,380
2021-05-143,5153,5653,3903,39098,9003,390
2021-05-133,4503,5653,4103,480146,6003,480
2021-05-123,5053,5153,3903,39582,8003,395
2021-05-113,5853,6253,4953,50068,2003,500
2021-05-103,6303,7403,5803,61071,8003,610
2021-05-073,5453,6253,5053,57562,4003,575
2021-05-063,4553,5553,4203,53071,1003,530
2021-04-303,4453,5153,4153,42047,7003,420
2021-04-283,4103,4753,4103,42055,4003,420
2021-04-273,4903,5103,4103,41057,3003,410
2021-04-263,4603,5053,4203,42046,3003,420
2021-04-233,4503,4503,3753,39055,2003,390
2021-04-223,4503,5603,4503,46581,8003,465
2021-04-213,4653,4803,3753,38071,7003,380
2021-04-203,5553,6003,5003,54585,0003,545
2021-04-193,5103,6603,5103,585117,9003,585
2021-04-163,4503,6153,4453,505219,1003,505
2021-04-153,2953,3803,2953,36034,7003,360
2021-04-143,2803,2803,2253,28025,1003,280
2021-04-133,2353,3303,2253,27528,1003,275
2021-04-123,2753,3203,2253,25042,1003,250
2021-04-093,3353,3353,2703,27527,4003,275
2021-04-083,3753,4103,2603,30064,2003,300
2021-04-073,3653,4303,3653,40536,2003,405
2021-04-063,5003,5003,3453,38079,9003,380
2021-04-053,4803,5603,4503,520101,3003,520
2021-04-023,3903,4503,3203,43587,3003,435
2021-04-013,2803,4203,2803,36089,3003,360
2021-03-313,2903,3103,2353,25052,5003,250
2021-03-303,1653,2903,1653,28543,2003,285
2021-03-293,3303,3803,1853,23560,0003,235
2021-03-263,2503,3103,2403,29036,2003,290
2021-03-253,1303,2103,1053,18544,4003,185
2021-03-243,2153,2153,1003,13094,5003,130
2021-03-233,3903,4053,2953,29550,0003,295
2021-03-223,3803,4153,3103,35550,4003,355
2021-03-193,2753,3853,2553,35560,8003,355
2021-03-183,3303,3953,3053,37071,1003,370
2021-03-173,3253,3503,2703,27542,8003,275
2021-03-163,3353,3953,2203,310109,0003,310
2021-03-153,3403,4403,2903,33570,0003,335
2021-03-123,3303,3753,2853,34069,3003,340
2021-03-113,3903,3953,2953,33060,2003,330
2021-03-103,4703,4903,3803,39053,3003,390
2021-03-093,3603,4553,2853,44064,2003,440
2021-03-083,4303,4503,2803,32059,6003,320
2021-03-053,4403,4403,2653,36582,5003,365
2021-03-043,4303,5753,4203,475113,6003,475
2021-03-033,3003,4703,2603,460133,2003,460
2021-03-023,3603,4153,2103,26097,6003,260
2021-03-013,1803,3403,1603,315130,1003,315
2021-02-263,1403,1503,0503,07568,3003,075
2021-02-253,1403,2753,1253,200166,6003,200
2021-02-243,1503,1503,0553,07046,7003,070
2021-02-223,0853,2203,0703,16083,5003,160
2021-02-192,9853,0852,9853,01536,9003,015
2021-02-183,1203,1203,0003,01054,0003,010
2021-02-173,0453,1503,0203,15048,1003,150
2021-02-163,1903,1903,0403,08060,5003,080
2021-02-153,2703,3153,1603,17067,3003,170
2021-02-123,1753,2703,1503,23584,9003,235
2021-02-103,1003,1803,0503,10562,1003,105
2021-02-092,9683,1602,8543,140187,1003,140
2021-02-082,9983,0302,9362,96980,6002,969
2021-02-052,9122,9702,8952,96160,0002,961
2021-02-042,9182,9182,8692,89835,0002,898
2021-02-032,9062,9282,8512,89549,0002,895
2021-02-022,7862,8802,7702,88048,5002,880
2021-02-012,6572,7932,6292,78661,0002,786
2021-01-292,8192,8462,6802,68173,5002,681
2021-01-282,7092,8512,7002,820130,3002,820
2021-01-272,9022,9372,7662,80087,9002,800
2021-01-262,9252,9272,8362,87063,4002,870
2021-01-252,9002,9792,8952,92559,7002,925
2021-01-222,9102,9462,8772,87843,7002,878
2021-01-212,9172,9392,8522,90263,6002,902
2021-01-202,9322,9722,8832,91744,8002,917
2021-01-192,8302,9242,8302,88268,4002,882
2021-01-182,8202,8232,7552,79670,1002,796
2021-01-152,8682,9302,8202,85890,6002,858
2021-01-142,9843,0002,8092,848143,4002,848
2021-01-132,8792,9482,8022,890119,8002,890
2021-01-122,6772,8522,6622,840163,6002,840
2021-01-082,5292,6292,5132,62973,1002,629
2021-01-072,5602,5862,5042,50860,1002,508
2021-01-062,5332,5652,4952,51841,8002,518
2021-01-052,4902,5772,4682,52063,4002,520
2021-01-042,6312,6312,4622,52858,0002,528

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