6844 新電元工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 613 | 615 | 605 | 605 | 169,000 | 6,050 |
| 2005-12-29 | 614 | 617 | 609 | 612 | 220,000 | 6,120 |
| 2005-12-28 | 605 | 615 | 600 | 614 | 164,000 | 6,140 |
| 2005-12-27 | 604 | 609 | 600 | 603 | 290,000 | 6,030 |
| 2005-12-26 | 612 | 616 | 605 | 613 | 270,000 | 6,130 |
| 2005-12-22 | 619 | 620 | 609 | 614 | 271,000 | 6,140 |
| 2005-12-21 | 625 | 627 | 620 | 623 | 203,000 | 6,230 |
| 2005-12-20 | 605 | 630 | 599 | 627 | 357,000 | 6,270 |
| 2005-12-19 | 598 | 606 | 593 | 605 | 172,000 | 6,050 |
| 2005-12-16 | 600 | 605 | 595 | 601 | 198,000 | 6,010 |
| 2005-12-15 | 620 | 620 | 600 | 608 | 257,000 | 6,080 |
| 2005-12-14 | 624 | 632 | 620 | 625 | 272,000 | 6,250 |
| 2005-12-13 | 622 | 634 | 617 | 634 | 253,000 | 6,340 |
| 2005-12-12 | 620 | 627 | 613 | 621 | 188,000 | 6,210 |
| 2005-12-09 | 609 | 620 | 607 | 619 | 333,000 | 6,190 |
| 2005-12-08 | 625 | 625 | 611 | 616 | 259,000 | 6,160 |
| 2005-12-07 | 625 | 628 | 610 | 625 | 355,000 | 6,250 |
| 2005-12-06 | 632 | 633 | 625 | 628 | 383,000 | 6,280 |
| 2005-12-05 | 620 | 639 | 620 | 635 | 490,000 | 6,350 |
| 2005-12-02 | 615 | 619 | 610 | 617 | 720,000 | 6,170 |
| 2005-12-01 | 591 | 610 | 591 | 609 | 459,000 | 6,090 |
| 2005-11-30 | 605 | 605 | 591 | 596 | 448,000 | 5,960 |
| 2005-11-29 | 606 | 606 | 597 | 602 | 309,000 | 6,020 |
| 2005-11-28 | 589 | 608 | 589 | 606 | 870,000 | 6,060 |
| 2005-11-25 | 584 | 589 | 575 | 586 | 600,000 | 5,860 |
| 2005-11-24 | 571 | 587 | 571 | 584 | 552,000 | 5,840 |
| 2005-11-22 | 571 | 579 | 560 | 574 | 499,000 | 5,740 |
| 2005-11-21 | 576 | 582 | 572 | 577 | 508,000 | 5,770 |
| 2005-11-18 | 585 | 585 | 572 | 576 | 363,000 | 5,760 |
| 2005-11-17 | 552 | 579 | 552 | 571 | 442,000 | 5,710 |
| 2005-11-16 | 552 | 555 | 540 | 551 | 518,000 | 5,510 |
| 2005-11-15 | 562 | 565 | 559 | 560 | 381,000 | 5,600 |
| 2005-11-14 | 589 | 589 | 566 | 571 | 950,000 | 5,710 |
| 2005-11-11 | 571 | 588 | 565 | 579 | 508,000 | 5,790 |
| 2005-11-10 | 573 | 577 | 564 | 570 | 307,000 | 5,700 |
| 2005-11-09 | 571 | 579 | 567 | 572 | 324,000 | 5,720 |
| 2005-11-08 | 587 | 588 | 575 | 580 | 171,000 | 5,800 |
| 2005-11-07 | 580 | 594 | 578 | 585 | 509,000 | 5,850 |
| 2005-11-04 | 589 | 589 | 572 | 578 | 537,000 | 5,780 |
| 2005-11-02 | 565 | 589 | 557 | 579 | 1,155,000 | 5,790 |
| 2005-11-01 | 550 | 569 | 549 | 564 | 370,000 | 5,640 |
| 2005-10-31 | 549 | 550 | 541 | 545 | 234,000 | 5,450 |
| 2005-10-28 | 545 | 546 | 535 | 546 | 341,000 | 5,460 |
| 2005-10-27 | 528 | 543 | 527 | 543 | 399,000 | 5,430 |
| 2005-10-26 | 529 | 529 | 521 | 525 | 169,000 | 5,250 |
| 2005-10-25 | 525 | 528 | 519 | 520 | 191,000 | 5,200 |
| 2005-10-24 | 515 | 520 | 513 | 514 | 210,000 | 5,140 |
| 2005-10-21 | 510 | 521 | 510 | 521 | 181,000 | 5,210 |
| 2005-10-20 | 515 | 526 | 515 | 526 | 331,000 | 5,260 |
| 2005-10-19 | 521 | 530 | 512 | 515 | 280,000 | 5,150 |
| 2005-10-18 | 528 | 529 | 522 | 522 | 254,000 | 5,220 |
| 2005-10-17 | 524 | 532 | 520 | 523 | 268,000 | 5,230 |
| 2005-10-14 | 529 | 531 | 521 | 522 | 469,000 | 5,220 |
| 2005-10-13 | 533 | 533 | 520 | 532 | 345,000 | 5,320 |
| 2005-10-12 | 527 | 543 | 521 | 533 | 553,000 | 5,330 |
| 2005-10-11 | 521 | 530 | 517 | 527 | 436,000 | 5,270 |
| 2005-10-07 | 535 | 537 | 519 | 527 | 543,000 | 5,270 |
| 2005-10-06 | 540 | 549 | 535 | 541 | 762,000 | 5,410 |
| 2005-10-05 | 565 | 570 | 551 | 553 | 849,000 | 5,530 |
| 2005-10-04 | 538 | 571 | 534 | 570 | 2,519,000 | 5,700 |
| 2005-10-03 | 500 | 550 | 500 | 543 | 2,642,000 | 5,430 |
| 2005-09-30 | 506 | 508 | 500 | 500 | 406,000 | 5,000 |
| 2005-09-29 | 506 | 507 | 500 | 505 | 331,000 | 5,050 |
| 2005-09-28 | 492 | 506 | 492 | 504 | 400,000 | 5,040 |
| 2005-09-27 | 503 | 505 | 496 | 497 | 239,000 | 4,970 |
| 2005-09-26 | 509 | 512 | 501 | 504 | 369,000 | 5,040 |
| 2005-09-22 | 505 | 505 | 497 | 500 | 322,000 | 5,000 |
| 2005-09-21 | 510 | 510 | 502 | 504 | 362,000 | 5,040 |
| 2005-09-20 | 500 | 510 | 500 | 508 | 342,000 | 5,080 |
| 2005-09-16 | 506 | 506 | 499 | 505 | 373,000 | 5,050 |
| 2005-09-15 | 507 | 508 | 502 | 505 | 613,000 | 5,050 |
| 2005-09-14 | 507 | 509 | 506 | 509 | 201,000 | 5,090 |
| 2005-09-13 | 510 | 513 | 506 | 512 | 342,000 | 5,120 |
| 2005-09-12 | 517 | 518 | 508 | 510 | 578,000 | 5,100 |
| 2005-09-09 | 506 | 509 | 504 | 508 | 812,000 | 5,080 |
| 2005-09-08 | 505 | 506 | 494 | 503 | 581,000 | 5,030 |
| 2005-09-07 | 511 | 515 | 502 | 504 | 507,000 | 5,040 |
| 2005-09-06 | 520 | 520 | 508 | 510 | 1,140,000 | 5,100 |
| 2005-09-05 | 520 | 523 | 510 | 523 | 2,321,000 | 5,230 |
| 2005-09-02 | 475 | 502 | 475 | 495 | 2,665,000 | 4,950 |
| 2005-09-01 | 467 | 474 | 465 | 472 | 518,000 | 4,720 |
| 2005-08-31 | 463 | 470 | 459 | 467 | 390,000 | 4,670 |
| 2005-08-30 | 469 | 469 | 463 | 466 | 329,000 | 4,660 |
| 2005-08-29 | 461 | 472 | 456 | 468 | 767,000 | 4,680 |
| 2005-08-26 | 468 | 476 | 458 | 464 | 830,000 | 4,640 |
| 2005-08-25 | 465 | 475 | 459 | 467 | 1,498,000 | 4,670 |
| 2005-08-24 | 449 | 464 | 443 | 462 | 1,120,000 | 4,620 |
| 2005-08-23 | 456 | 458 | 446 | 452 | 1,004,000 | 4,520 |
| 2005-08-22 | 457 | 463 | 451 | 451 | 1,342,000 | 4,510 |
| 2005-08-19 | 437 | 452 | 433 | 452 | 1,083,000 | 4,520 |
| 2005-08-18 | 430 | 442 | 430 | 437 | 1,213,000 | 4,370 |
| 2005-08-17 | 421 | 427 | 421 | 425 | 537,000 | 4,250 |
| 2005-08-16 | 425 | 430 | 419 | 428 | 617,000 | 4,280 |
| 2005-08-15 | 403 | 430 | 402 | 425 | 1,025,000 | 4,250 |
| 2005-08-12 | 405 | 408 | 401 | 406 | 409,000 | 4,060 |
| 2005-08-11 | 407 | 414 | 404 | 408 | 607,000 | 4,080 |
| 2005-08-10 | 405 | 414 | 401 | 407 | 1,180,000 | 4,070 |
| 2005-08-09 | 405 | 411 | 401 | 404 | 2,375,000 | 4,040 |
| 2005-08-08 | 381 | 400 | 378 | 395 | 3,923,000 | 3,950 |
| 2005-08-05 | 383 | 383 | 365 | 366 | 338,000 | 3,660 |
| 2005-08-04 | 385 | 386 | 378 | 381 | 234,000 | 3,810 |
| 2005-08-03 | 388 | 389 | 382 | 386 | 289,000 | 3,860 |
| 2005-08-02 | 378 | 386 | 376 | 384 | 461,000 | 3,840 |
| 2005-08-01 | 378 | 379 | 376 | 376 | 219,000 | 3,760 |
| 2005-07-29 | 385 | 385 | 379 | 383 | 218,000 | 3,830 |
| 2005-07-28 | 389 | 389 | 382 | 382 | 235,000 | 3,820 |
| 2005-07-27 | 385 | 386 | 383 | 384 | 143,000 | 3,840 |
| 2005-07-26 | 387 | 387 | 382 | 384 | 181,000 | 3,840 |
| 2005-07-25 | 389 | 389 | 386 | 387 | 184,000 | 3,870 |
| 2005-07-22 | 390 | 391 | 381 | 387 | 193,000 | 3,870 |
| 2005-07-21 | 390 | 396 | 390 | 392 | 279,000 | 3,920 |
| 2005-07-20 | 391 | 393 | 389 | 390 | 215,000 | 3,900 |
| 2005-07-19 | 393 | 393 | 387 | 390 | 326,000 | 3,900 |
| 2005-07-15 | 388 | 392 | 387 | 388 | 627,000 | 3,880 |
| 2005-07-14 | 383 | 387 | 382 | 383 | 329,000 | 3,830 |
| 2005-07-13 | 383 | 384 | 379 | 382 | 359,000 | 3,820 |
| 2005-07-12 | 373 | 388 | 372 | 383 | 1,676,000 | 3,830 |
| 2005-07-11 | 362 | 366 | 362 | 364 | 119,000 | 3,640 |
| 2005-07-08 | 361 | 366 | 360 | 362 | 84,000 | 3,620 |
| 2005-07-07 | 366 | 368 | 362 | 365 | 110,000 | 3,650 |
| 2005-07-06 | 363 | 370 | 363 | 368 | 250,000 | 3,680 |
| 2005-07-05 | 366 | 366 | 364 | 364 | 114,000 | 3,640 |
| 2005-07-04 | 365 | 369 | 365 | 367 | 132,000 | 3,670 |
| 2005-07-01 | 365 | 367 | 363 | 366 | 108,000 | 3,660 |
| 2005-06-30 | 364 | 368 | 362 | 365 | 211,000 | 3,650 |
| 2005-06-29 | 363 | 368 | 361 | 365 | 294,000 | 3,650 |
| 2005-06-28 | 353 | 362 | 353 | 361 | 178,000 | 3,610 |
| 2005-06-27 | 355 | 355 | 352 | 353 | 92,000 | 3,530 |
| 2005-06-24 | 354 | 356 | 352 | 355 | 78,000 | 3,550 |
| 2005-06-23 | 354 | 354 | 351 | 354 | 91,000 | 3,540 |
| 2005-06-22 | 351 | 354 | 349 | 352 | 110,000 | 3,520 |
| 2005-06-21 | 350 | 353 | 350 | 351 | 107,000 | 3,510 |
| 2005-06-20 | 355 | 356 | 348 | 351 | 198,000 | 3,510 |
| 2005-06-17 | 352 | 355 | 352 | 352 | 120,000 | 3,520 |
| 2005-06-16 | 352 | 354 | 350 | 352 | 118,000 | 3,520 |
| 2005-06-15 | 353 | 354 | 349 | 354 | 98,000 | 3,540 |
| 2005-06-14 | 352 | 353 | 345 | 348 | 175,000 | 3,480 |
| 2005-06-13 | 354 | 355 | 352 | 354 | 102,000 | 3,540 |
| 2005-06-10 | 357 | 358 | 354 | 356 | 186,000 | 3,560 |
| 2005-06-09 | 358 | 360 | 355 | 357 | 98,000 | 3,570 |
| 2005-06-08 | 357 | 358 | 352 | 355 | 107,000 | 3,550 |
| 2005-06-07 | 358 | 358 | 353 | 357 | 73,000 | 3,570 |
| 2005-06-06 | 358 | 359 | 356 | 358 | 30,000 | 3,580 |
| 2005-06-03 | 354 | 360 | 353 | 360 | 76,000 | 3,600 |
| 2005-06-02 | 355 | 360 | 355 | 357 | 108,000 | 3,570 |
| 2005-06-01 | 355 | 359 | 354 | 357 | 70,000 | 3,570 |
| 2005-05-31 | 352 | 359 | 352 | 359 | 55,000 | 3,590 |
| 2005-05-30 | 356 | 360 | 353 | 357 | 111,000 | 3,570 |
| 2005-05-27 | 345 | 354 | 345 | 351 | 92,000 | 3,510 |
| 2005-05-26 | 341 | 346 | 340 | 346 | 99,000 | 3,460 |
| 2005-05-25 | 354 | 354 | 343 | 346 | 110,000 | 3,460 |
| 2005-05-24 | 347 | 352 | 347 | 352 | 76,000 | 3,520 |
| 2005-05-23 | 349 | 354 | 348 | 351 | 110,000 | 3,510 |
| 2005-05-20 | 355 | 356 | 350 | 353 | 89,000 | 3,530 |
| 2005-05-19 | 349 | 355 | 348 | 354 | 115,000 | 3,540 |
| 2005-05-18 | 347 | 354 | 342 | 349 | 162,000 | 3,490 |
| 2005-05-17 | 355 | 356 | 341 | 343 | 127,000 | 3,430 |
| 2005-05-16 | 350 | 356 | 348 | 353 | 144,000 | 3,530 |
| 2005-05-13 | 349 | 352 | 348 | 352 | 72,000 | 3,520 |
| 2005-05-12 | 355 | 357 | 352 | 354 | 98,000 | 3,540 |
| 2005-05-11 | 357 | 359 | 353 | 354 | 124,000 | 3,540 |
| 2005-05-10 | 358 | 362 | 357 | 360 | 99,000 | 3,600 |
| 2005-05-09 | 356 | 356 | 352 | 356 | 113,000 | 3,560 |
| 2005-05-06 | 351 | 357 | 351 | 355 | 77,000 | 3,550 |
| 2005-05-02 | 346 | 355 | 346 | 350 | 76,000 | 3,500 |
| 2005-04-28 | 350 | 350 | 346 | 347 | 54,000 | 3,470 |
| 2005-04-27 | 347 | 353 | 344 | 351 | 150,000 | 3,510 |
| 2005-04-26 | 353 | 355 | 351 | 352 | 131,000 | 3,520 |
| 2005-04-25 | 363 | 364 | 357 | 357 | 121,000 | 3,570 |
| 2005-04-22 | 361 | 362 | 357 | 360 | 122,000 | 3,600 |
| 2005-04-21 | 347 | 354 | 344 | 351 | 143,000 | 3,510 |
| 2005-04-20 | 359 | 360 | 356 | 357 | 152,000 | 3,570 |
| 2005-04-19 | 337 | 350 | 337 | 348 | 161,000 | 3,480 |
| 2005-04-18 | 351 | 352 | 340 | 340 | 201,000 | 3,400 |
| 2005-04-15 | 360 | 363 | 357 | 358 | 183,000 | 3,580 |
| 2005-04-14 | 369 | 371 | 365 | 369 | 134,000 | 3,690 |
| 2005-04-13 | 377 | 377 | 373 | 373 | 88,000 | 3,730 |
| 2005-04-12 | 376 | 377 | 373 | 373 | 133,000 | 3,730 |
| 2005-04-11 | 375 | 379 | 374 | 376 | 149,000 | 3,760 |
| 2005-04-08 | 385 | 385 | 376 | 377 | 242,000 | 3,770 |
| 2005-04-07 | 376 | 388 | 375 | 377 | 733,000 | 3,770 |
| 2005-04-06 | 367 | 376 | 365 | 373 | 380,000 | 3,730 |
| 2005-04-05 | 361 | 368 | 361 | 366 | 166,000 | 3,660 |
| 2005-04-04 | 357 | 364 | 357 | 364 | 83,000 | 3,640 |
| 2005-04-01 | 358 | 366 | 357 | 366 | 102,000 | 3,660 |
| 2005-03-31 | 353 | 366 | 353 | 366 | 139,000 | 3,660 |
| 2005-03-30 | 360 | 360 | 355 | 356 | 77,000 | 3,560 |
| 2005-03-29 | 365 | 367 | 361 | 367 | 140,000 | 3,670 |
| 2005-03-28 | 365 | 367 | 361 | 367 | 106,000 | 3,670 |
| 2005-03-25 | 366 | 368 | 363 | 365 | 172,000 | 3,650 |
| 2005-03-24 | 363 | 366 | 362 | 362 | 163,000 | 3,620 |
| 2005-03-23 | 362 | 362 | 357 | 360 | 156,000 | 3,600 |
| 2005-03-22 | 361 | 366 | 360 | 362 | 170,000 | 3,620 |
| 2005-03-18 | 360 | 365 | 360 | 361 | 156,000 | 3,610 |
| 2005-03-17 | 363 | 363 | 357 | 359 | 128,000 | 3,590 |
| 2005-03-16 | 365 | 365 | 360 | 364 | 130,000 | 3,640 |
| 2005-03-15 | 368 | 370 | 364 | 364 | 93,000 | 3,640 |
| 2005-03-14 | 372 | 372 | 363 | 363 | 244,000 | 3,630 |
| 2005-03-11 | 369 | 372 | 368 | 370 | 349,000 | 3,700 |
| 2005-03-10 | 372 | 375 | 368 | 368 | 232,000 | 3,680 |
| 2005-03-09 | 366 | 378 | 365 | 373 | 509,000 | 3,730 |
| 2005-03-08 | 369 | 369 | 364 | 367 | 261,000 | 3,670 |
| 2005-03-07 | 370 | 371 | 363 | 367 | 343,000 | 3,670 |
| 2005-03-04 | 364 | 367 | 362 | 366 | 172,000 | 3,660 |
| 2005-03-03 | 364 | 368 | 363 | 363 | 213,000 | 3,630 |
| 2005-03-02 | 367 | 369 | 363 | 367 | 224,000 | 3,670 |
| 2005-03-01 | 360 | 366 | 360 | 366 | 176,000 | 3,660 |
| 2005-02-28 | 366 | 368 | 360 | 361 | 296,000 | 3,610 |
| 2005-02-25 | 360 | 362 | 356 | 358 | 312,000 | 3,580 |
| 2005-02-24 | 360 | 360 | 355 | 358 | 144,000 | 3,580 |
| 2005-02-23 | 361 | 361 | 354 | 358 | 367,000 | 3,580 |
| 2005-02-22 | 364 | 369 | 362 | 365 | 237,000 | 3,650 |
| 2005-02-21 | 365 | 366 | 363 | 363 | 88,000 | 3,630 |
| 2005-02-18 | 362 | 364 | 361 | 364 | 103,000 | 3,640 |
| 2005-02-17 | 364 | 364 | 361 | 363 | 98,000 | 3,630 |
| 2005-02-16 | 364 | 365 | 362 | 364 | 123,000 | 3,640 |
| 2005-02-15 | 362 | 365 | 362 | 363 | 77,000 | 3,630 |
| 2005-02-14 | 369 | 369 | 364 | 365 | 182,000 | 3,650 |
| 2005-02-10 | 359 | 362 | 357 | 362 | 84,000 | 3,620 |
| 2005-02-09 | 362 | 365 | 362 | 362 | 136,000 | 3,620 |
| 2005-02-08 | 371 | 371 | 362 | 363 | 250,000 | 3,630 |
| 2005-02-07 | 369 | 372 | 367 | 369 | 226,000 | 3,690 |
| 2005-02-04 | 363 | 368 | 358 | 365 | 459,000 | 3,650 |
| 2005-02-03 | 357 | 362 | 352 | 362 | 290,000 | 3,620 |
| 2005-02-02 | 347 | 357 | 346 | 355 | 281,000 | 3,550 |
| 2005-02-01 | 350 | 350 | 344 | 345 | 108,000 | 3,450 |
| 2005-01-31 | 346 | 351 | 345 | 348 | 180,000 | 3,480 |
| 2005-01-28 | 354 | 354 | 342 | 346 | 192,000 | 3,460 |
| 2005-01-27 | 349 | 355 | 348 | 350 | 309,000 | 3,500 |
| 2005-01-26 | 347 | 350 | 345 | 347 | 469,000 | 3,470 |
| 2005-01-25 | 351 | 351 | 336 | 338 | 1,091,000 | 3,380 |
| 2005-01-24 | 360 | 360 | 352 | 353 | 731,000 | 3,530 |
| 2005-01-21 | 364 | 365 | 362 | 365 | 101,000 | 3,650 |
| 2005-01-20 | 364 | 365 | 361 | 364 | 116,000 | 3,640 |
| 2005-01-19 | 365 | 369 | 365 | 366 | 186,000 | 3,660 |
| 2005-01-18 | 371 | 373 | 365 | 366 | 259,000 | 3,660 |
| 2005-01-17 | 369 | 374 | 368 | 371 | 177,000 | 3,710 |
| 2005-01-14 | 357 | 370 | 356 | 369 | 205,000 | 3,690 |
| 2005-01-13 | 370 | 370 | 362 | 362 | 225,000 | 3,620 |
| 2005-01-12 | 368 | 370 | 363 | 369 | 405,000 | 3,690 |
| 2005-01-11 | 360 | 379 | 360 | 368 | 1,011,000 | 3,680 |
| 2005-01-07 | 353 | 354 | 349 | 352 | 226,000 | 3,520 |
| 2005-01-06 | 346 | 352 | 346 | 349 | 196,000 | 3,490 |
| 2005-01-05 | 349 | 350 | 346 | 347 | 88,000 | 3,470 |
| 2005-01-04 | 346 | 350 | 343 | 350 | 123,000 | 3,500 |
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
