6844 新電元工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 551 | 551 | 548 | 549 | 65,000 | 5,490 |
| 2006-12-28 | 547 | 547 | 541 | 544 | 94,000 | 5,440 |
| 2006-12-27 | 544 | 547 | 544 | 545 | 108,000 | 5,450 |
| 2006-12-26 | 540 | 544 | 537 | 541 | 159,000 | 5,410 |
| 2006-12-25 | 540 | 547 | 537 | 540 | 167,000 | 5,400 |
| 2006-12-22 | 537 | 550 | 537 | 549 | 219,000 | 5,490 |
| 2006-12-21 | 558 | 559 | 551 | 557 | 113,000 | 5,570 |
| 2006-12-20 | 556 | 568 | 556 | 561 | 110,000 | 5,610 |
| 2006-12-19 | 565 | 566 | 557 | 557 | 73,000 | 5,570 |
| 2006-12-18 | 568 | 568 | 565 | 567 | 80,000 | 5,670 |
| 2006-12-15 | 565 | 569 | 564 | 567 | 135,000 | 5,670 |
| 2006-12-14 | 562 | 570 | 561 | 567 | 117,000 | 5,670 |
| 2006-12-13 | 564 | 569 | 562 | 569 | 108,000 | 5,690 |
| 2006-12-12 | 571 | 571 | 564 | 569 | 111,000 | 5,690 |
| 2006-12-11 | 565 | 574 | 561 | 571 | 146,000 | 5,710 |
| 2006-12-08 | 563 | 567 | 559 | 563 | 167,000 | 5,630 |
| 2006-12-07 | 564 | 567 | 562 | 564 | 91,000 | 5,640 |
| 2006-12-06 | 552 | 563 | 552 | 563 | 119,000 | 5,630 |
| 2006-12-05 | 558 | 562 | 557 | 557 | 95,000 | 5,570 |
| 2006-12-04 | 551 | 560 | 551 | 557 | 164,000 | 5,570 |
| 2006-12-01 | 558 | 561 | 555 | 561 | 90,000 | 5,610 |
| 2006-11-30 | 563 | 565 | 553 | 557 | 135,000 | 5,570 |
| 2006-11-29 | 541 | 553 | 541 | 553 | 145,000 | 5,530 |
| 2006-11-28 | 542 | 548 | 533 | 546 | 157,000 | 5,460 |
| 2006-11-27 | 522 | 544 | 522 | 543 | 161,000 | 5,430 |
| 2006-11-24 | 533 | 540 | 527 | 531 | 115,000 | 5,310 |
| 2006-11-22 | 522 | 541 | 522 | 541 | 154,000 | 5,410 |
| 2006-11-21 | 533 | 540 | 527 | 531 | 102,000 | 5,310 |
| 2006-11-20 | 543 | 550 | 532 | 533 | 230,000 | 5,330 |
| 2006-11-17 | 568 | 568 | 553 | 553 | 152,000 | 5,530 |
| 2006-11-16 | 563 | 569 | 560 | 561 | 191,000 | 5,610 |
| 2006-11-15 | 554 | 563 | 554 | 561 | 145,000 | 5,610 |
| 2006-11-14 | 540 | 559 | 540 | 558 | 279,000 | 5,580 |
| 2006-11-13 | 539 | 550 | 535 | 540 | 556,000 | 5,400 |
| 2006-11-10 | 515 | 529 | 515 | 529 | 282,000 | 5,290 |
| 2006-11-09 | 531 | 538 | 519 | 524 | 440,000 | 5,240 |
| 2006-11-08 | 543 | 547 | 535 | 539 | 459,000 | 5,390 |
| 2006-11-07 | 547 | 552 | 541 | 545 | 281,000 | 5,450 |
| 2006-11-06 | 557 | 557 | 548 | 550 | 215,000 | 5,500 |
| 2006-11-02 | 551 | 555 | 544 | 555 | 193,000 | 5,550 |
| 2006-11-01 | 561 | 561 | 550 | 558 | 144,000 | 5,580 |
| 2006-10-31 | 563 | 563 | 553 | 554 | 158,000 | 5,540 |
| 2006-10-30 | 564 | 565 | 550 | 554 | 264,000 | 5,540 |
| 2006-10-27 | 577 | 577 | 564 | 567 | 215,000 | 5,670 |
| 2006-10-26 | 583 | 583 | 568 | 570 | 159,000 | 5,700 |
| 2006-10-25 | 579 | 579 | 572 | 575 | 144,000 | 5,750 |
| 2006-10-24 | 580 | 582 | 575 | 578 | 87,000 | 5,780 |
| 2006-10-23 | 569 | 580 | 569 | 579 | 89,000 | 5,790 |
| 2006-10-20 | 564 | 572 | 564 | 569 | 88,000 | 5,690 |
| 2006-10-19 | 574 | 575 | 564 | 569 | 118,000 | 5,690 |
| 2006-10-18 | 565 | 572 | 565 | 571 | 155,000 | 5,710 |
| 2006-10-17 | 575 | 577 | 571 | 572 | 104,000 | 5,720 |
| 2006-10-16 | 566 | 577 | 561 | 575 | 202,000 | 5,750 |
| 2006-10-13 | 556 | 560 | 553 | 560 | 110,000 | 5,600 |
| 2006-10-12 | 551 | 555 | 547 | 549 | 105,000 | 5,490 |
| 2006-10-11 | 563 | 566 | 548 | 548 | 206,000 | 5,480 |
| 2006-10-10 | 567 | 572 | 562 | 564 | 151,000 | 5,640 |
| 2006-10-06 | 570 | 573 | 561 | 567 | 116,000 | 5,670 |
| 2006-10-05 | 570 | 575 | 568 | 575 | 139,000 | 5,750 |
| 2006-10-04 | 578 | 584 | 559 | 563 | 256,000 | 5,630 |
| 2006-10-03 | 575 | 580 | 570 | 578 | 97,000 | 5,780 |
| 2006-10-02 | 580 | 580 | 569 | 575 | 134,000 | 5,750 |
| 2006-09-29 | 566 | 577 | 560 | 575 | 205,000 | 5,750 |
| 2006-09-28 | 564 | 565 | 558 | 563 | 119,000 | 5,630 |
| 2006-09-27 | 555 | 566 | 555 | 564 | 172,000 | 5,640 |
| 2006-09-26 | 564 | 569 | 557 | 557 | 189,000 | 5,570 |
| 2006-09-25 | 564 | 570 | 558 | 565 | 198,000 | 5,650 |
| 2006-09-22 | 557 | 563 | 556 | 556 | 133,000 | 5,560 |
| 2006-09-21 | 548 | 566 | 548 | 560 | 197,000 | 5,600 |
| 2006-09-20 | 558 | 561 | 548 | 552 | 177,000 | 5,520 |
| 2006-09-19 | 572 | 573 | 565 | 568 | 103,000 | 5,680 |
| 2006-09-15 | 570 | 573 | 561 | 568 | 184,000 | 5,680 |
| 2006-09-14 | 562 | 569 | 562 | 567 | 98,000 | 5,670 |
| 2006-09-13 | 564 | 579 | 562 | 562 | 195,000 | 5,620 |
| 2006-09-12 | 573 | 575 | 559 | 559 | 236,000 | 5,590 |
| 2006-09-11 | 576 | 584 | 570 | 575 | 281,000 | 5,750 |
| 2006-09-08 | 580 | 588 | 577 | 578 | 470,000 | 5,780 |
| 2006-09-07 | 593 | 596 | 578 | 582 | 161,000 | 5,820 |
| 2006-09-06 | 597 | 610 | 593 | 598 | 207,000 | 5,980 |
| 2006-09-05 | 595 | 596 | 590 | 591 | 69,000 | 5,910 |
| 2006-09-04 | 583 | 600 | 583 | 596 | 241,000 | 5,960 |
| 2006-09-01 | 588 | 595 | 584 | 590 | 112,000 | 5,900 |
| 2006-08-31 | 589 | 602 | 586 | 588 | 362,000 | 5,880 |
| 2006-08-30 | 578 | 587 | 573 | 580 | 371,000 | 5,800 |
| 2006-08-29 | 565 | 576 | 565 | 568 | 78,000 | 5,680 |
| 2006-08-28 | 570 | 580 | 560 | 560 | 99,000 | 5,600 |
| 2006-08-25 | 587 | 587 | 571 | 578 | 122,000 | 5,780 |
| 2006-08-24 | 597 | 597 | 575 | 586 | 230,000 | 5,860 |
| 2006-08-23 | 585 | 596 | 579 | 593 | 279,000 | 5,930 |
| 2006-08-22 | 590 | 591 | 577 | 589 | 279,000 | 5,890 |
| 2006-08-21 | 589 | 594 | 578 | 580 | 240,000 | 5,800 |
| 2006-08-18 | 583 | 589 | 580 | 586 | 227,000 | 5,860 |
| 2006-08-17 | 574 | 585 | 573 | 575 | 194,000 | 5,750 |
| 2006-08-16 | 572 | 574 | 561 | 570 | 230,000 | 5,700 |
| 2006-08-15 | 556 | 567 | 556 | 559 | 290,000 | 5,590 |
| 2006-08-14 | 552 | 560 | 552 | 553 | 307,000 | 5,530 |
| 2006-08-11 | 551 | 565 | 551 | 553 | 207,000 | 5,530 |
| 2006-08-10 | 552 | 563 | 548 | 550 | 424,000 | 5,500 |
| 2006-08-09 | 564 | 564 | 547 | 562 | 286,000 | 5,620 |
| 2006-08-08 | 557 | 572 | 550 | 566 | 564,000 | 5,660 |
| 2006-08-07 | 586 | 593 | 564 | 564 | 627,000 | 5,640 |
| 2006-08-04 | 609 | 610 | 592 | 596 | 277,000 | 5,960 |
| 2006-08-03 | 611 | 616 | 604 | 608 | 221,000 | 6,080 |
| 2006-08-02 | 610 | 617 | 606 | 617 | 150,000 | 6,170 |
| 2006-08-01 | 611 | 624 | 610 | 611 | 250,000 | 6,110 |
| 2006-07-31 | 620 | 622 | 601 | 614 | 433,000 | 6,140 |
| 2006-07-28 | 596 | 614 | 591 | 611 | 519,000 | 6,110 |
| 2006-07-27 | 613 | 618 | 592 | 597 | 643,000 | 5,970 |
| 2006-07-26 | 612 | 648 | 611 | 623 | 748,000 | 6,230 |
| 2006-07-25 | 676 | 676 | 618 | 622 | 1,011,000 | 6,220 |
| 2006-07-24 | 639 | 668 | 633 | 668 | 1,526,000 | 6,680 |
| 2006-07-21 | 616 | 650 | 616 | 640 | 2,009,000 | 6,400 |
| 2006-07-20 | 601 | 620 | 600 | 620 | 739,000 | 6,200 |
| 2006-07-19 | 563 | 585 | 563 | 585 | 1,664,000 | 5,850 |
| 2006-07-18 | 555 | 571 | 555 | 565 | 1,909,000 | 5,650 |
| 2006-07-14 | 529 | 549 | 527 | 547 | 902,000 | 5,470 |
| 2006-07-13 | 519 | 532 | 515 | 521 | 162,000 | 5,210 |
| 2006-07-12 | 549 | 555 | 515 | 529 | 248,000 | 5,290 |
| 2006-07-11 | 557 | 559 | 551 | 559 | 117,000 | 5,590 |
| 2006-07-10 | 549 | 562 | 536 | 557 | 129,000 | 5,570 |
| 2006-07-07 | 563 | 570 | 558 | 558 | 83,000 | 5,580 |
| 2006-07-06 | 563 | 567 | 558 | 560 | 119,000 | 5,600 |
| 2006-07-05 | 573 | 579 | 566 | 569 | 135,000 | 5,690 |
| 2006-07-04 | 586 | 586 | 576 | 579 | 97,000 | 5,790 |
| 2006-07-03 | 579 | 579 | 569 | 572 | 78,000 | 5,720 |
| 2006-06-30 | 572 | 574 | 565 | 568 | 140,000 | 5,680 |
| 2006-06-29 | 546 | 558 | 546 | 554 | 110,000 | 5,540 |
| 2006-06-28 | 557 | 561 | 550 | 555 | 142,000 | 5,550 |
| 2006-06-27 | 567 | 568 | 562 | 564 | 61,000 | 5,640 |
| 2006-06-26 | 560 | 572 | 560 | 566 | 79,000 | 5,660 |
| 2006-06-23 | 585 | 585 | 560 | 570 | 248,000 | 5,700 |
| 2006-06-22 | 585 | 585 | 573 | 584 | 99,000 | 5,840 |
| 2006-06-21 | 575 | 585 | 560 | 575 | 167,000 | 5,750 |
| 2006-06-20 | 583 | 589 | 576 | 578 | 118,000 | 5,780 |
| 2006-06-19 | 590 | 592 | 583 | 588 | 113,000 | 5,880 |
| 2006-06-16 | 590 | 600 | 585 | 590 | 138,000 | 5,900 |
| 2006-06-15 | 560 | 575 | 560 | 570 | 215,000 | 5,700 |
| 2006-06-14 | 550 | 565 | 546 | 556 | 247,000 | 5,560 |
| 2006-06-13 | 558 | 569 | 551 | 557 | 237,000 | 5,570 |
| 2006-06-12 | 567 | 583 | 559 | 576 | 349,000 | 5,760 |
| 2006-06-09 | 584 | 588 | 552 | 577 | 499,000 | 5,770 |
| 2006-06-08 | 557 | 572 | 553 | 563 | 433,000 | 5,630 |
| 2006-06-07 | 591 | 602 | 579 | 587 | 424,000 | 5,870 |
| 2006-06-06 | 595 | 601 | 585 | 592 | 230,000 | 5,920 |
| 2006-06-05 | 618 | 620 | 592 | 601 | 480,000 | 6,010 |
| 2006-06-02 | 604 | 624 | 591 | 620 | 543,000 | 6,200 |
| 2006-06-01 | 596 | 603 | 593 | 597 | 694,000 | 5,970 |
| 2006-05-31 | 601 | 602 | 577 | 584 | 644,000 | 5,840 |
| 2006-05-30 | 634 | 634 | 608 | 614 | 395,000 | 6,140 |
| 2006-05-29 | 631 | 649 | 627 | 634 | 253,000 | 6,340 |
| 2006-05-26 | 618 | 629 | 615 | 627 | 243,000 | 6,270 |
| 2006-05-25 | 633 | 638 | 613 | 625 | 374,000 | 6,250 |
| 2006-05-24 | 607 | 630 | 601 | 628 | 406,000 | 6,280 |
| 2006-05-23 | 611 | 633 | 606 | 609 | 320,000 | 6,090 |
| 2006-05-22 | 620 | 639 | 616 | 619 | 514,000 | 6,190 |
| 2006-05-19 | 590 | 616 | 590 | 611 | 422,000 | 6,110 |
| 2006-05-18 | 585 | 611 | 581 | 606 | 502,000 | 6,060 |
| 2006-05-17 | 600 | 615 | 583 | 601 | 673,000 | 6,010 |
| 2006-05-16 | 632 | 640 | 592 | 599 | 856,000 | 5,990 |
| 2006-05-15 | 626 | 646 | 615 | 642 | 713,000 | 6,420 |
| 2006-05-12 | 672 | 673 | 661 | 666 | 355,000 | 6,660 |
| 2006-05-11 | 693 | 701 | 681 | 682 | 313,000 | 6,820 |
| 2006-05-10 | 698 | 714 | 695 | 699 | 388,000 | 6,990 |
| 2006-05-09 | 698 | 716 | 681 | 707 | 812,000 | 7,070 |
| 2006-05-08 | 710 | 710 | 688 | 701 | 682,000 | 7,010 |
| 2006-05-02 | 678 | 695 | 678 | 690 | 227,000 | 6,900 |
| 2006-05-01 | 693 | 693 | 682 | 683 | 103,000 | 6,830 |
| 2006-04-28 | 695 | 700 | 681 | 692 | 280,000 | 6,920 |
| 2006-04-27 | 700 | 700 | 684 | 694 | 215,000 | 6,940 |
| 2006-04-26 | 677 | 696 | 675 | 692 | 440,000 | 6,920 |
| 2006-04-25 | 677 | 697 | 668 | 677 | 655,000 | 6,770 |
| 2006-04-24 | 697 | 700 | 676 | 678 | 415,000 | 6,780 |
| 2006-04-21 | 687 | 708 | 686 | 696 | 284,000 | 6,960 |
| 2006-04-20 | 709 | 711 | 683 | 685 | 561,000 | 6,850 |
| 2006-04-19 | 715 | 718 | 708 | 708 | 441,000 | 7,080 |
| 2006-04-18 | 719 | 720 | 704 | 705 | 1,194,000 | 7,050 |
| 2006-04-17 | 752 | 752 | 725 | 729 | 253,000 | 7,290 |
| 2006-04-14 | 754 | 754 | 742 | 751 | 95,000 | 7,510 |
| 2006-04-13 | 742 | 759 | 741 | 749 | 192,000 | 7,490 |
| 2006-04-12 | 761 | 762 | 744 | 746 | 203,000 | 7,460 |
| 2006-04-11 | 767 | 775 | 757 | 765 | 324,000 | 7,650 |
| 2006-04-10 | 776 | 776 | 765 | 772 | 221,000 | 7,720 |
| 2006-04-07 | 756 | 778 | 750 | 776 | 586,000 | 7,760 |
| 2006-04-06 | 741 | 755 | 741 | 754 | 320,000 | 7,540 |
| 2006-04-05 | 746 | 757 | 735 | 738 | 240,000 | 7,380 |
| 2006-04-04 | 755 | 755 | 743 | 750 | 345,000 | 7,500 |
| 2006-04-03 | 734 | 759 | 733 | 755 | 454,000 | 7,550 |
| 2006-03-31 | 732 | 739 | 724 | 734 | 271,000 | 7,340 |
| 2006-03-30 | 747 | 748 | 725 | 730 | 375,000 | 7,300 |
| 2006-03-29 | 737 | 748 | 734 | 740 | 581,000 | 7,400 |
| 2006-03-28 | 713 | 738 | 713 | 732 | 672,000 | 7,320 |
| 2006-03-27 | 695 | 718 | 691 | 714 | 528,000 | 7,140 |
| 2006-03-24 | 686 | 693 | 679 | 688 | 252,000 | 6,880 |
| 2006-03-23 | 680 | 695 | 680 | 689 | 349,000 | 6,890 |
| 2006-03-22 | 690 | 690 | 670 | 677 | 441,000 | 6,770 |
| 2006-03-20 | 680 | 686 | 675 | 680 | 348,000 | 6,800 |
| 2006-03-17 | 665 | 679 | 664 | 678 | 304,000 | 6,780 |
| 2006-03-16 | 702 | 702 | 667 | 673 | 490,000 | 6,730 |
| 2006-03-15 | 705 | 710 | 697 | 703 | 316,000 | 7,030 |
| 2006-03-14 | 703 | 703 | 689 | 695 | 317,000 | 6,950 |
| 2006-03-13 | 695 | 710 | 695 | 704 | 411,000 | 7,040 |
| 2006-03-10 | 706 | 712 | 688 | 690 | 392,000 | 6,900 |
| 2006-03-09 | 672 | 706 | 672 | 700 | 284,000 | 7,000 |
| 2006-03-08 | 678 | 683 | 674 | 676 | 200,000 | 6,760 |
| 2006-03-07 | 672 | 691 | 658 | 688 | 524,000 | 6,880 |
| 2006-03-06 | 659 | 674 | 640 | 661 | 600,000 | 6,610 |
| 2006-03-03 | 660 | 683 | 651 | 652 | 392,000 | 6,520 |
| 2006-03-02 | 686 | 701 | 660 | 661 | 371,000 | 6,610 |
| 2006-03-01 | 669 | 693 | 658 | 684 | 459,000 | 6,840 |
| 2006-02-28 | 699 | 699 | 683 | 684 | 336,000 | 6,840 |
| 2006-02-27 | 713 | 728 | 694 | 698 | 492,000 | 6,980 |
| 2006-02-24 | 713 | 724 | 701 | 710 | 624,000 | 7,100 |
| 2006-02-23 | 665 | 699 | 665 | 693 | 487,000 | 6,930 |
| 2006-02-22 | 673 | 673 | 640 | 653 | 400,000 | 6,530 |
| 2006-02-21 | 637 | 664 | 630 | 664 | 707,000 | 6,640 |
| 2006-02-20 | 645 | 659 | 619 | 624 | 881,000 | 6,240 |
| 2006-02-17 | 677 | 690 | 652 | 659 | 668,000 | 6,590 |
| 2006-02-16 | 685 | 700 | 670 | 677 | 912,000 | 6,770 |
| 2006-02-15 | 740 | 740 | 693 | 696 | 809,000 | 6,960 |
| 2006-02-14 | 716 | 735 | 681 | 710 | 1,181,000 | 7,100 |
| 2006-02-13 | 792 | 792 | 722 | 726 | 877,000 | 7,260 |
| 2006-02-10 | 796 | 804 | 740 | 777 | 504,000 | 7,770 |
| 2006-02-09 | 830 | 832 | 793 | 806 | 611,000 | 8,060 |
| 2006-02-08 | 860 | 863 | 810 | 820 | 973,000 | 8,200 |
| 2006-02-07 | 856 | 885 | 847 | 870 | 993,000 | 8,700 |
| 2006-02-06 | 826 | 854 | 824 | 847 | 1,312,000 | 8,470 |
| 2006-02-03 | 774 | 815 | 767 | 806 | 1,042,000 | 8,060 |
| 2006-02-02 | 752 | 780 | 750 | 780 | 1,088,000 | 7,800 |
| 2006-02-01 | 730 | 743 | 722 | 726 | 501,000 | 7,260 |
| 2006-01-31 | 720 | 737 | 720 | 735 | 420,000 | 7,350 |
| 2006-01-30 | 717 | 723 | 714 | 720 | 709,000 | 7,200 |
| 2006-01-27 | 693 | 706 | 693 | 702 | 401,000 | 7,020 |
| 2006-01-26 | 680 | 687 | 676 | 683 | 224,000 | 6,830 |
| 2006-01-25 | 678 | 678 | 665 | 670 | 414,000 | 6,700 |
| 2006-01-24 | 643 | 667 | 643 | 658 | 311,000 | 6,580 |
| 2006-01-23 | 641 | 658 | 640 | 643 | 227,000 | 6,430 |
| 2006-01-20 | 695 | 695 | 667 | 671 | 261,000 | 6,710 |
| 2006-01-19 | 634 | 684 | 630 | 677 | 496,000 | 6,770 |
| 2006-01-18 | 670 | 670 | 632 | 643 | 501,000 | 6,430 |
| 2006-01-17 | 673 | 718 | 666 | 676 | 935,000 | 6,760 |
| 2006-01-16 | 668 | 691 | 660 | 688 | 812,000 | 6,880 |
| 2006-01-13 | 655 | 667 | 649 | 663 | 365,000 | 6,630 |
| 2006-01-12 | 657 | 657 | 646 | 652 | 552,000 | 6,520 |
| 2006-01-11 | 656 | 662 | 633 | 639 | 589,000 | 6,390 |
| 2006-01-10 | 670 | 672 | 653 | 653 | 458,000 | 6,530 |
| 2006-01-06 | 634 | 655 | 627 | 648 | 612,000 | 6,480 |
| 2006-01-05 | 614 | 628 | 614 | 628 | 307,000 | 6,280 |
| 2006-01-04 | 610 | 614 | 607 | 610 | 145,000 | 6,100 |
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
