6844 新電元工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 337 | 337 | 327 | 328 | 88,000 | 3,280 |
| 2007-12-27 | 332 | 337 | 332 | 337 | 91,000 | 3,370 |
| 2007-12-26 | 332 | 338 | 329 | 337 | 193,000 | 3,370 |
| 2007-12-25 | 343 | 349 | 326 | 329 | 233,000 | 3,290 |
| 2007-12-21 | 320 | 328 | 320 | 328 | 154,000 | 3,280 |
| 2007-12-20 | 331 | 332 | 322 | 322 | 203,000 | 3,220 |
| 2007-12-19 | 332 | 339 | 332 | 332 | 266,000 | 3,320 |
| 2007-12-18 | 331 | 340 | 330 | 331 | 376,000 | 3,310 |
| 2007-12-17 | 340 | 345 | 337 | 337 | 399,000 | 3,370 |
| 2007-12-14 | 338 | 347 | 328 | 345 | 481,000 | 3,450 |
| 2007-12-13 | 339 | 351 | 339 | 341 | 466,000 | 3,410 |
| 2007-12-12 | 331 | 338 | 326 | 338 | 289,000 | 3,380 |
| 2007-12-11 | 333 | 336 | 329 | 331 | 379,000 | 3,310 |
| 2007-12-10 | 330 | 332 | 322 | 328 | 468,000 | 3,280 |
| 2007-12-07 | 334 | 338 | 331 | 333 | 260,000 | 3,330 |
| 2007-12-06 | 338 | 338 | 325 | 333 | 278,000 | 3,330 |
| 2007-12-05 | 322 | 325 | 318 | 325 | 222,000 | 3,250 |
| 2007-12-04 | 330 | 330 | 319 | 320 | 392,000 | 3,200 |
| 2007-12-03 | 336 | 340 | 329 | 334 | 464,000 | 3,340 |
| 2007-11-30 | 335 | 343 | 329 | 334 | 634,000 | 3,340 |
| 2007-11-29 | 317 | 321 | 315 | 317 | 343,000 | 3,170 |
| 2007-11-28 | 318 | 321 | 304 | 309 | 440,000 | 3,090 |
| 2007-11-27 | 298 | 315 | 297 | 314 | 690,000 | 3,140 |
| 2007-11-26 | 296 | 306 | 296 | 299 | 416,000 | 2,990 |
| 2007-11-22 | 290 | 299 | 290 | 293 | 363,000 | 2,930 |
| 2007-11-21 | 292 | 304 | 290 | 294 | 502,000 | 2,940 |
| 2007-11-20 | 309 | 314 | 296 | 311 | 447,000 | 3,110 |
| 2007-11-19 | 333 | 334 | 307 | 314 | 399,000 | 3,140 |
| 2007-11-16 | 340 | 340 | 335 | 336 | 117,000 | 3,360 |
| 2007-11-15 | 342 | 351 | 340 | 341 | 235,000 | 3,410 |
| 2007-11-14 | 340 | 356 | 340 | 348 | 225,000 | 3,480 |
| 2007-11-13 | 335 | 342 | 329 | 335 | 306,000 | 3,350 |
| 2007-11-12 | 338 | 340 | 326 | 334 | 451,000 | 3,340 |
| 2007-11-09 | 361 | 365 | 340 | 343 | 458,000 | 3,430 |
| 2007-11-08 | 382 | 383 | 355 | 361 | 461,000 | 3,610 |
| 2007-11-07 | 390 | 390 | 376 | 377 | 486,000 | 3,770 |
| 2007-11-06 | 399 | 399 | 372 | 380 | 966,000 | 3,800 |
| 2007-11-05 | 409 | 413 | 409 | 409 | 453,000 | 4,090 |
| 2007-11-02 | 489 | 492 | 480 | 489 | 101,000 | 4,890 |
| 2007-11-01 | 479 | 490 | 479 | 490 | 103,000 | 4,900 |
| 2007-10-31 | 474 | 485 | 471 | 479 | 218,000 | 4,790 |
| 2007-10-30 | 481 | 484 | 474 | 474 | 178,000 | 4,740 |
| 2007-10-29 | 478 | 489 | 478 | 480 | 169,000 | 4,800 |
| 2007-10-26 | 483 | 485 | 478 | 483 | 69,000 | 4,830 |
| 2007-10-25 | 491 | 491 | 482 | 484 | 125,000 | 4,840 |
| 2007-10-24 | 484 | 490 | 483 | 486 | 130,000 | 4,860 |
| 2007-10-23 | 478 | 488 | 476 | 479 | 138,000 | 4,790 |
| 2007-10-22 | 470 | 479 | 467 | 477 | 152,000 | 4,770 |
| 2007-10-19 | 500 | 500 | 488 | 488 | 281,000 | 4,880 |
| 2007-10-18 | 503 | 516 | 503 | 515 | 61,000 | 5,150 |
| 2007-10-17 | 504 | 516 | 504 | 510 | 106,000 | 5,100 |
| 2007-10-16 | 512 | 515 | 507 | 507 | 77,000 | 5,070 |
| 2007-10-15 | 523 | 526 | 521 | 521 | 51,000 | 5,210 |
| 2007-10-12 | 534 | 535 | 519 | 520 | 133,000 | 5,200 |
| 2007-10-11 | 527 | 540 | 525 | 538 | 112,000 | 5,380 |
| 2007-10-10 | 538 | 543 | 535 | 535 | 72,000 | 5,350 |
| 2007-10-09 | 535 | 542 | 535 | 537 | 89,000 | 5,370 |
| 2007-10-05 | 525 | 537 | 525 | 532 | 75,000 | 5,320 |
| 2007-10-04 | 526 | 535 | 526 | 531 | 99,000 | 5,310 |
| 2007-10-03 | 522 | 540 | 522 | 536 | 165,000 | 5,360 |
| 2007-10-02 | 517 | 522 | 514 | 521 | 112,000 | 5,210 |
| 2007-10-01 | 515 | 525 | 507 | 507 | 72,000 | 5,070 |
| 2007-09-28 | 515 | 516 | 506 | 506 | 105,000 | 5,060 |
| 2007-09-27 | 518 | 518 | 509 | 516 | 100,000 | 5,160 |
| 2007-09-26 | 497 | 508 | 493 | 502 | 91,000 | 5,020 |
| 2007-09-25 | 492 | 499 | 492 | 498 | 89,000 | 4,980 |
| 2007-09-21 | 508 | 508 | 498 | 505 | 116,000 | 5,050 |
| 2007-09-20 | 510 | 510 | 499 | 505 | 86,000 | 5,050 |
| 2007-09-19 | 489 | 509 | 488 | 505 | 171,000 | 5,050 |
| 2007-09-18 | 486 | 493 | 486 | 489 | 126,000 | 4,890 |
| 2007-09-14 | 489 | 492 | 485 | 489 | 170,000 | 4,890 |
| 2007-09-13 | 479 | 487 | 479 | 485 | 100,000 | 4,850 |
| 2007-09-12 | 476 | 485 | 476 | 481 | 285,000 | 4,810 |
| 2007-09-11 | 463 | 471 | 462 | 469 | 184,000 | 4,690 |
| 2007-09-10 | 465 | 470 | 461 | 465 | 116,000 | 4,650 |
| 2007-09-07 | 467 | 473 | 466 | 470 | 90,000 | 4,700 |
| 2007-09-06 | 472 | 475 | 464 | 467 | 181,000 | 4,670 |
| 2007-09-05 | 477 | 484 | 469 | 472 | 139,000 | 4,720 |
| 2007-09-04 | 486 | 488 | 481 | 482 | 111,000 | 4,820 |
| 2007-09-03 | 486 | 488 | 483 | 486 | 72,000 | 4,860 |
| 2007-08-31 | 476 | 484 | 468 | 478 | 204,000 | 4,780 |
| 2007-08-30 | 481 | 482 | 469 | 471 | 109,000 | 4,710 |
| 2007-08-29 | 479 | 479 | 464 | 467 | 172,000 | 4,670 |
| 2007-08-28 | 488 | 489 | 482 | 484 | 134,000 | 4,840 |
| 2007-08-27 | 493 | 500 | 487 | 489 | 117,000 | 4,890 |
| 2007-08-24 | 495 | 498 | 490 | 493 | 105,000 | 4,930 |
| 2007-08-23 | 493 | 493 | 486 | 490 | 87,000 | 4,900 |
| 2007-08-22 | 470 | 482 | 468 | 475 | 157,000 | 4,750 |
| 2007-08-21 | 461 | 476 | 460 | 470 | 116,000 | 4,700 |
| 2007-08-20 | 465 | 470 | 450 | 456 | 315,000 | 4,560 |
| 2007-08-17 | 497 | 498 | 445 | 445 | 263,000 | 4,450 |
| 2007-08-16 | 515 | 516 | 486 | 497 | 246,000 | 4,970 |
| 2007-08-15 | 542 | 542 | 523 | 523 | 164,000 | 5,230 |
| 2007-08-14 | 521 | 543 | 518 | 542 | 131,000 | 5,420 |
| 2007-08-13 | 517 | 529 | 517 | 529 | 155,000 | 5,290 |
| 2007-08-10 | 514 | 527 | 513 | 527 | 161,000 | 5,270 |
| 2007-08-09 | 543 | 550 | 531 | 531 | 317,000 | 5,310 |
| 2007-08-08 | 556 | 561 | 546 | 548 | 182,000 | 5,480 |
| 2007-08-07 | 554 | 568 | 554 | 566 | 254,000 | 5,660 |
| 2007-08-06 | 552 | 564 | 547 | 563 | 156,000 | 5,630 |
| 2007-08-03 | 552 | 559 | 552 | 558 | 71,000 | 5,580 |
| 2007-08-02 | 548 | 559 | 537 | 557 | 195,000 | 5,570 |
| 2007-08-01 | 558 | 561 | 549 | 557 | 146,000 | 5,570 |
| 2007-07-31 | 541 | 567 | 538 | 567 | 130,000 | 5,670 |
| 2007-07-30 | 546 | 558 | 532 | 558 | 185,000 | 5,580 |
| 2007-07-27 | 524 | 550 | 524 | 546 | 209,000 | 5,460 |
| 2007-07-26 | 562 | 570 | 562 | 564 | 106,000 | 5,640 |
| 2007-07-25 | 570 | 570 | 563 | 564 | 118,000 | 5,640 |
| 2007-07-24 | 567 | 568 | 560 | 567 | 109,000 | 5,670 |
| 2007-07-23 | 570 | 572 | 566 | 571 | 78,000 | 5,710 |
| 2007-07-20 | 567 | 575 | 567 | 573 | 134,000 | 5,730 |
| 2007-07-19 | 566 | 575 | 557 | 573 | 174,000 | 5,730 |
| 2007-07-18 | 568 | 575 | 566 | 571 | 111,000 | 5,710 |
| 2007-07-17 | 576 | 576 | 566 | 572 | 128,000 | 5,720 |
| 2007-07-13 | 579 | 579 | 571 | 577 | 187,000 | 5,770 |
| 2007-07-12 | 567 | 577 | 567 | 573 | 163,000 | 5,730 |
| 2007-07-11 | 583 | 584 | 574 | 575 | 224,000 | 5,750 |
| 2007-07-10 | 586 | 590 | 583 | 589 | 95,000 | 5,890 |
| 2007-07-09 | 588 | 595 | 588 | 593 | 69,000 | 5,930 |
| 2007-07-06 | 591 | 591 | 581 | 587 | 131,000 | 5,870 |
| 2007-07-05 | 588 | 594 | 585 | 590 | 241,000 | 5,900 |
| 2007-07-04 | 589 | 590 | 580 | 585 | 215,000 | 5,850 |
| 2007-07-03 | 605 | 605 | 589 | 594 | 232,000 | 5,940 |
| 2007-07-02 | 598 | 605 | 589 | 605 | 455,000 | 6,050 |
| 2007-06-29 | 585 | 598 | 584 | 594 | 607,000 | 5,940 |
| 2007-06-28 | 566 | 581 | 562 | 580 | 472,000 | 5,800 |
| 2007-06-27 | 570 | 570 | 562 | 566 | 149,000 | 5,660 |
| 2007-06-26 | 557 | 571 | 556 | 571 | 327,000 | 5,710 |
| 2007-06-25 | 558 | 568 | 554 | 560 | 242,000 | 5,600 |
| 2007-06-22 | 553 | 556 | 551 | 556 | 150,000 | 5,560 |
| 2007-06-21 | 546 | 550 | 542 | 550 | 77,000 | 5,500 |
| 2007-06-20 | 541 | 546 | 541 | 546 | 95,000 | 5,460 |
| 2007-06-19 | 542 | 549 | 542 | 546 | 68,000 | 5,460 |
| 2007-06-18 | 549 | 549 | 540 | 548 | 52,000 | 5,480 |
| 2007-06-15 | 543 | 549 | 540 | 549 | 86,000 | 5,490 |
| 2007-06-14 | 533 | 542 | 532 | 542 | 66,000 | 5,420 |
| 2007-06-13 | 538 | 538 | 530 | 535 | 73,000 | 5,350 |
| 2007-06-12 | 547 | 547 | 537 | 538 | 108,000 | 5,380 |
| 2007-06-11 | 552 | 552 | 546 | 547 | 111,000 | 5,470 |
| 2007-06-08 | 543 | 548 | 541 | 546 | 253,000 | 5,460 |
| 2007-06-07 | 542 | 549 | 530 | 548 | 83,000 | 5,480 |
| 2007-06-06 | 550 | 551 | 543 | 544 | 146,000 | 5,440 |
| 2007-06-05 | 551 | 552 | 544 | 549 | 161,000 | 5,490 |
| 2007-06-04 | 561 | 562 | 551 | 556 | 178,000 | 5,560 |
| 2007-06-01 | 560 | 561 | 558 | 559 | 181,000 | 5,590 |
| 2007-05-31 | 553 | 561 | 552 | 560 | 354,000 | 5,600 |
| 2007-05-30 | 545 | 554 | 542 | 553 | 339,000 | 5,530 |
| 2007-05-29 | 536 | 541 | 534 | 541 | 125,000 | 5,410 |
| 2007-05-28 | 527 | 538 | 525 | 535 | 103,000 | 5,350 |
| 2007-05-25 | 533 | 537 | 529 | 530 | 205,000 | 5,300 |
| 2007-05-24 | 527 | 532 | 525 | 531 | 163,000 | 5,310 |
| 2007-05-23 | 533 | 535 | 520 | 521 | 184,000 | 5,210 |
| 2007-05-22 | 501 | 505 | 496 | 503 | 154,000 | 5,030 |
| 2007-05-21 | 500 | 504 | 497 | 501 | 172,000 | 5,010 |
| 2007-05-18 | 523 | 523 | 509 | 510 | 131,000 | 5,100 |
| 2007-05-17 | 527 | 530 | 517 | 518 | 130,000 | 5,180 |
| 2007-05-16 | 522 | 523 | 513 | 517 | 116,000 | 5,170 |
| 2007-05-15 | 528 | 528 | 520 | 520 | 97,000 | 5,200 |
| 2007-05-14 | 531 | 533 | 520 | 525 | 182,000 | 5,250 |
| 2007-05-11 | 540 | 540 | 527 | 533 | 188,000 | 5,330 |
| 2007-05-10 | 541 | 542 | 535 | 538 | 54,000 | 5,380 |
| 2007-05-09 | 533 | 539 | 533 | 537 | 196,000 | 5,370 |
| 2007-05-08 | 530 | 539 | 530 | 537 | 141,000 | 5,370 |
| 2007-05-07 | 535 | 543 | 535 | 537 | 171,000 | 5,370 |
| 2007-05-02 | 538 | 538 | 527 | 532 | 206,000 | 5,320 |
| 2007-05-01 | 552 | 552 | 540 | 540 | 252,000 | 5,400 |
| 2007-04-27 | 551 | 558 | 548 | 551 | 159,000 | 5,510 |
| 2007-04-26 | 548 | 553 | 545 | 552 | 110,000 | 5,520 |
| 2007-04-25 | 552 | 553 | 543 | 544 | 229,000 | 5,440 |
| 2007-04-24 | 543 | 551 | 543 | 549 | 170,000 | 5,490 |
| 2007-04-23 | 551 | 553 | 545 | 548 | 232,000 | 5,480 |
| 2007-04-20 | 551 | 552 | 541 | 543 | 212,000 | 5,430 |
| 2007-04-19 | 554 | 555 | 545 | 546 | 288,000 | 5,460 |
| 2007-04-18 | 552 | 560 | 550 | 558 | 277,000 | 5,580 |
| 2007-04-17 | 556 | 557 | 545 | 545 | 193,000 | 5,450 |
| 2007-04-16 | 553 | 556 | 550 | 554 | 175,000 | 5,540 |
| 2007-04-13 | 555 | 556 | 543 | 543 | 172,000 | 5,430 |
| 2007-04-12 | 554 | 555 | 541 | 546 | 144,000 | 5,460 |
| 2007-04-11 | 556 | 557 | 551 | 552 | 140,000 | 5,520 |
| 2007-04-10 | 559 | 559 | 555 | 556 | 132,000 | 5,560 |
| 2007-04-09 | 557 | 560 | 555 | 558 | 259,000 | 5,580 |
| 2007-04-06 | 560 | 561 | 555 | 556 | 176,000 | 5,560 |
| 2007-04-05 | 550 | 561 | 550 | 558 | 442,000 | 5,580 |
| 2007-04-04 | 535 | 546 | 534 | 546 | 353,000 | 5,460 |
| 2007-04-03 | 523 | 528 | 522 | 522 | 188,000 | 5,220 |
| 2007-04-02 | 532 | 533 | 522 | 523 | 157,000 | 5,230 |
| 2007-03-30 | 527 | 529 | 524 | 527 | 80,000 | 5,270 |
| 2007-03-29 | 523 | 526 | 521 | 526 | 117,000 | 5,260 |
| 2007-03-28 | 522 | 526 | 521 | 522 | 83,000 | 5,220 |
| 2007-03-27 | 529 | 531 | 519 | 520 | 87,000 | 5,200 |
| 2007-03-26 | 537 | 538 | 526 | 534 | 105,000 | 5,340 |
| 2007-03-23 | 540 | 540 | 526 | 530 | 201,000 | 5,300 |
| 2007-03-22 | 530 | 535 | 527 | 535 | 169,000 | 5,350 |
| 2007-03-20 | 526 | 527 | 521 | 525 | 66,000 | 5,250 |
| 2007-03-19 | 520 | 525 | 520 | 525 | 84,000 | 5,250 |
| 2007-03-16 | 528 | 528 | 523 | 524 | 85,000 | 5,240 |
| 2007-03-15 | 525 | 529 | 525 | 527 | 65,000 | 5,270 |
| 2007-03-14 | 533 | 533 | 518 | 520 | 149,000 | 5,200 |
| 2007-03-13 | 546 | 546 | 537 | 537 | 77,000 | 5,370 |
| 2007-03-12 | 544 | 547 | 535 | 539 | 136,000 | 5,390 |
| 2007-03-09 | 533 | 539 | 533 | 537 | 202,000 | 5,370 |
| 2007-03-08 | 526 | 535 | 525 | 534 | 109,000 | 5,340 |
| 2007-03-07 | 539 | 539 | 524 | 524 | 159,000 | 5,240 |
| 2007-03-06 | 512 | 530 | 512 | 529 | 211,000 | 5,290 |
| 2007-03-05 | 533 | 534 | 519 | 519 | 221,000 | 5,190 |
| 2007-03-02 | 541 | 542 | 535 | 536 | 189,000 | 5,360 |
| 2007-03-01 | 542 | 544 | 536 | 542 | 200,000 | 5,420 |
| 2007-02-28 | 542 | 548 | 533 | 539 | 269,000 | 5,390 |
| 2007-02-27 | 563 | 565 | 556 | 558 | 100,000 | 5,580 |
| 2007-02-26 | 566 | 570 | 560 | 562 | 187,000 | 5,620 |
| 2007-02-23 | 561 | 564 | 558 | 563 | 161,000 | 5,630 |
| 2007-02-22 | 557 | 560 | 555 | 559 | 172,000 | 5,590 |
| 2007-02-21 | 553 | 554 | 550 | 551 | 95,000 | 5,510 |
| 2007-02-20 | 551 | 554 | 548 | 548 | 82,000 | 5,480 |
| 2007-02-19 | 556 | 556 | 551 | 551 | 125,000 | 5,510 |
| 2007-02-16 | 545 | 550 | 544 | 548 | 251,000 | 5,480 |
| 2007-02-15 | 544 | 548 | 541 | 545 | 242,000 | 5,450 |
| 2007-02-14 | 539 | 542 | 537 | 538 | 198,000 | 5,380 |
| 2007-02-13 | 545 | 545 | 538 | 538 | 384,000 | 5,380 |
| 2007-02-09 | 527 | 533 | 523 | 531 | 231,000 | 5,310 |
| 2007-02-08 | 529 | 535 | 528 | 529 | 119,000 | 5,290 |
| 2007-02-07 | 540 | 541 | 529 | 529 | 207,000 | 5,290 |
| 2007-02-06 | 544 | 544 | 538 | 539 | 214,000 | 5,390 |
| 2007-02-05 | 555 | 555 | 544 | 546 | 122,000 | 5,460 |
| 2007-02-02 | 552 | 554 | 549 | 552 | 133,000 | 5,520 |
| 2007-02-01 | 549 | 556 | 548 | 552 | 205,000 | 5,520 |
| 2007-01-31 | 553 | 553 | 543 | 544 | 190,000 | 5,440 |
| 2007-01-30 | 556 | 556 | 547 | 549 | 252,000 | 5,490 |
| 2007-01-29 | 554 | 555 | 545 | 552 | 244,000 | 5,520 |
| 2007-01-26 | 561 | 563 | 554 | 559 | 107,000 | 5,590 |
| 2007-01-25 | 575 | 575 | 561 | 562 | 113,000 | 5,620 |
| 2007-01-24 | 569 | 572 | 566 | 568 | 117,000 | 5,680 |
| 2007-01-23 | 568 | 568 | 560 | 567 | 123,000 | 5,670 |
| 2007-01-22 | 570 | 570 | 562 | 568 | 153,000 | 5,680 |
| 2007-01-19 | 568 | 572 | 564 | 566 | 131,000 | 5,660 |
| 2007-01-18 | 567 | 573 | 566 | 567 | 126,000 | 5,670 |
| 2007-01-17 | 569 | 569 | 560 | 565 | 154,000 | 5,650 |
| 2007-01-16 | 563 | 569 | 563 | 564 | 170,000 | 5,640 |
| 2007-01-15 | 548 | 560 | 548 | 560 | 133,000 | 5,600 |
| 2007-01-12 | 540 | 548 | 539 | 548 | 128,000 | 5,480 |
| 2007-01-11 | 532 | 545 | 532 | 539 | 139,000 | 5,390 |
| 2007-01-10 | 542 | 547 | 534 | 538 | 138,000 | 5,380 |
| 2007-01-09 | 537 | 548 | 537 | 547 | 108,000 | 5,470 |
| 2007-01-05 | 547 | 549 | 540 | 545 | 150,000 | 5,450 |
| 2007-01-04 | 547 | 551 | 545 | 551 | 63,000 | 5,510 |
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
