6844 新電元工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 157 | 165 | 156 | 162 | 259,000 | 1,620 |
| 2008-12-29 | 144 | 153 | 143 | 152 | 104,000 | 1,520 |
| 2008-12-26 | 141 | 144 | 141 | 143 | 101,000 | 1,430 |
| 2008-12-25 | 146 | 148 | 141 | 143 | 105,000 | 1,430 |
| 2008-12-24 | 145 | 145 | 143 | 144 | 87,000 | 1,440 |
| 2008-12-22 | 144 | 146 | 143 | 145 | 141,000 | 1,450 |
| 2008-12-19 | 149 | 149 | 146 | 147 | 122,000 | 1,470 |
| 2008-12-18 | 149 | 151 | 148 | 148 | 113,000 | 1,480 |
| 2008-12-17 | 153 | 154 | 149 | 150 | 125,000 | 1,500 |
| 2008-12-16 | 155 | 155 | 150 | 151 | 183,000 | 1,510 |
| 2008-12-15 | 163 | 163 | 159 | 159 | 147,000 | 1,590 |
| 2008-12-12 | 168 | 168 | 155 | 158 | 217,000 | 1,580 |
| 2008-12-11 | 166 | 169 | 162 | 169 | 110,000 | 1,690 |
| 2008-12-10 | 156 | 165 | 156 | 165 | 87,000 | 1,650 |
| 2008-12-09 | 159 | 163 | 156 | 161 | 86,000 | 1,610 |
| 2008-12-08 | 152 | 161 | 152 | 160 | 125,000 | 1,600 |
| 2008-12-05 | 151 | 155 | 147 | 151 | 205,000 | 1,510 |
| 2008-12-04 | 159 | 163 | 152 | 155 | 120,000 | 1,550 |
| 2008-12-03 | 165 | 165 | 160 | 163 | 133,000 | 1,630 |
| 2008-12-02 | 169 | 169 | 160 | 160 | 164,000 | 1,600 |
| 2008-12-01 | 178 | 179 | 172 | 172 | 74,000 | 1,720 |
| 2008-11-28 | 173 | 176 | 172 | 176 | 137,000 | 1,760 |
| 2008-11-27 | 188 | 188 | 171 | 177 | 168,000 | 1,770 |
| 2008-11-26 | 191 | 191 | 180 | 183 | 82,000 | 1,830 |
| 2008-11-25 | 195 | 195 | 181 | 187 | 100,000 | 1,870 |
| 2008-11-21 | 169 | 188 | 165 | 187 | 292,000 | 1,870 |
| 2008-11-20 | 179 | 182 | 172 | 174 | 181,000 | 1,740 |
| 2008-11-19 | 184 | 186 | 173 | 178 | 117,000 | 1,780 |
| 2008-11-18 | 187 | 187 | 180 | 183 | 93,000 | 1,830 |
| 2008-11-17 | 184 | 195 | 183 | 187 | 100,000 | 1,870 |
| 2008-11-14 | 195 | 195 | 186 | 187 | 109,000 | 1,870 |
| 2008-11-13 | 182 | 183 | 178 | 180 | 120,000 | 1,800 |
| 2008-11-12 | 182 | 184 | 175 | 182 | 149,000 | 1,820 |
| 2008-11-11 | 194 | 195 | 186 | 186 | 154,000 | 1,860 |
| 2008-11-10 | 199 | 201 | 193 | 194 | 123,000 | 1,940 |
| 2008-11-07 | 197 | 202 | 170 | 191 | 286,000 | 1,910 |
| 2008-11-06 | 212 | 212 | 206 | 206 | 140,000 | 2,060 |
| 2008-11-05 | 215 | 221 | 208 | 215 | 350,000 | 2,150 |
| 2008-11-04 | 201 | 211 | 201 | 205 | 171,000 | 2,050 |
| 2008-10-31 | 200 | 201 | 188 | 195 | 185,000 | 1,950 |
| 2008-10-30 | 173 | 199 | 173 | 198 | 344,000 | 1,980 |
| 2008-10-29 | 182 | 184 | 169 | 178 | 286,000 | 1,780 |
| 2008-10-28 | 146 | 162 | 142 | 162 | 429,000 | 1,620 |
| 2008-10-27 | 166 | 176 | 160 | 161 | 288,000 | 1,610 |
| 2008-10-24 | 180 | 180 | 166 | 167 | 232,000 | 1,670 |
| 2008-10-23 | 175 | 176 | 162 | 175 | 274,000 | 1,750 |
| 2008-10-22 | 190 | 190 | 179 | 180 | 116,000 | 1,800 |
| 2008-10-21 | 196 | 196 | 190 | 191 | 152,000 | 1,910 |
| 2008-10-20 | 179 | 186 | 177 | 186 | 188,000 | 1,860 |
| 2008-10-17 | 178 | 183 | 173 | 174 | 186,000 | 1,740 |
| 2008-10-16 | 167 | 181 | 165 | 172 | 445,000 | 1,720 |
| 2008-10-15 | 188 | 194 | 180 | 192 | 261,000 | 1,920 |
| 2008-10-14 | 209 | 209 | 180 | 187 | 506,000 | 1,870 |
| 2008-10-10 | 165 | 172 | 159 | 164 | 310,000 | 1,640 |
| 2008-10-09 | 165 | 184 | 165 | 171 | 319,000 | 1,710 |
| 2008-10-08 | 172 | 177 | 162 | 164 | 490,000 | 1,640 |
| 2008-10-07 | 175 | 185 | 170 | 178 | 385,000 | 1,780 |
| 2008-10-06 | 200 | 200 | 186 | 190 | 450,000 | 1,900 |
| 2008-10-03 | 202 | 204 | 200 | 201 | 218,000 | 2,010 |
| 2008-10-02 | 223 | 226 | 208 | 208 | 241,000 | 2,080 |
| 2008-10-01 | 230 | 230 | 224 | 225 | 195,000 | 2,250 |
| 2008-09-30 | 215 | 222 | 209 | 220 | 195,000 | 2,200 |
| 2008-09-29 | 236 | 236 | 223 | 226 | 307,000 | 2,260 |
| 2008-09-26 | 232 | 236 | 227 | 231 | 362,000 | 2,310 |
| 2008-09-25 | 233 | 239 | 228 | 229 | 321,000 | 2,290 |
| 2008-09-24 | 246 | 246 | 234 | 239 | 304,000 | 2,390 |
| 2008-09-22 | 242 | 242 | 231 | 237 | 356,000 | 2,370 |
| 2008-09-19 | 236 | 236 | 228 | 234 | 743,000 | 2,340 |
| 2008-09-18 | 224 | 234 | 219 | 226 | 635,000 | 2,260 |
| 2008-09-17 | 218 | 235 | 216 | 229 | 608,000 | 2,290 |
| 2008-09-16 | 204 | 212 | 204 | 209 | 250,000 | 2,090 |
| 2008-09-12 | 213 | 220 | 212 | 219 | 268,000 | 2,190 |
| 2008-09-11 | 213 | 213 | 205 | 208 | 176,000 | 2,080 |
| 2008-09-10 | 204 | 216 | 204 | 213 | 262,000 | 2,130 |
| 2008-09-09 | 221 | 225 | 212 | 212 | 286,000 | 2,120 |
| 2008-09-08 | 223 | 225 | 216 | 222 | 297,000 | 2,220 |
| 2008-09-05 | 201 | 209 | 196 | 208 | 414,000 | 2,080 |
| 2008-09-04 | 214 | 217 | 202 | 202 | 266,000 | 2,020 |
| 2008-09-03 | 220 | 224 | 212 | 213 | 163,000 | 2,130 |
| 2008-09-02 | 224 | 228 | 211 | 212 | 316,000 | 2,120 |
| 2008-09-01 | 227 | 229 | 222 | 222 | 139,000 | 2,220 |
| 2008-08-29 | 231 | 232 | 228 | 232 | 246,000 | 2,320 |
| 2008-08-28 | 232 | 232 | 223 | 225 | 150,000 | 2,250 |
| 2008-08-27 | 233 | 234 | 227 | 229 | 181,000 | 2,290 |
| 2008-08-26 | 231 | 233 | 229 | 232 | 175,000 | 2,320 |
| 2008-08-25 | 239 | 243 | 236 | 238 | 214,000 | 2,380 |
| 2008-08-22 | 230 | 238 | 229 | 233 | 255,000 | 2,330 |
| 2008-08-21 | 243 | 244 | 227 | 231 | 331,000 | 2,310 |
| 2008-08-20 | 246 | 249 | 242 | 243 | 323,000 | 2,430 |
| 2008-08-19 | 255 | 255 | 247 | 248 | 198,000 | 2,480 |
| 2008-08-18 | 250 | 252 | 245 | 250 | 176,000 | 2,500 |
| 2008-08-15 | 243 | 248 | 241 | 248 | 202,000 | 2,480 |
| 2008-08-14 | 240 | 247 | 238 | 244 | 185,000 | 2,440 |
| 2008-08-13 | 265 | 265 | 236 | 244 | 510,000 | 2,440 |
| 2008-08-12 | 270 | 273 | 265 | 269 | 235,000 | 2,690 |
| 2008-08-11 | 259 | 269 | 259 | 263 | 469,000 | 2,630 |
| 2008-08-08 | 264 | 267 | 261 | 264 | 250,000 | 2,640 |
| 2008-08-07 | 280 | 280 | 270 | 271 | 273,000 | 2,710 |
| 2008-08-06 | 287 | 288 | 280 | 285 | 337,000 | 2,850 |
| 2008-08-05 | 284 | 287 | 281 | 282 | 214,000 | 2,820 |
| 2008-08-04 | 296 | 296 | 288 | 288 | 261,000 | 2,880 |
| 2008-08-01 | 311 | 313 | 301 | 301 | 220,000 | 3,010 |
| 2008-07-31 | 319 | 324 | 309 | 315 | 244,000 | 3,150 |
| 2008-07-30 | 328 | 328 | 311 | 319 | 234,000 | 3,190 |
| 2008-07-29 | 319 | 321 | 312 | 316 | 247,000 | 3,160 |
| 2008-07-28 | 332 | 332 | 323 | 324 | 163,000 | 3,240 |
| 2008-07-25 | 343 | 343 | 327 | 327 | 247,000 | 3,270 |
| 2008-07-24 | 335 | 342 | 331 | 342 | 207,000 | 3,420 |
| 2008-07-23 | 324 | 333 | 324 | 330 | 245,000 | 3,300 |
| 2008-07-22 | 324 | 325 | 311 | 323 | 271,000 | 3,230 |
| 2008-07-18 | 321 | 322 | 311 | 314 | 229,000 | 3,140 |
| 2008-07-17 | 322 | 322 | 311 | 316 | 277,000 | 3,160 |
| 2008-07-16 | 313 | 317 | 307 | 313 | 279,000 | 3,130 |
| 2008-07-15 | 325 | 325 | 314 | 318 | 291,000 | 3,180 |
| 2008-07-14 | 319 | 327 | 316 | 323 | 391,000 | 3,230 |
| 2008-07-11 | 321 | 331 | 310 | 324 | 490,000 | 3,240 |
| 2008-07-10 | 320 | 324 | 315 | 320 | 365,000 | 3,200 |
| 2008-07-09 | 336 | 338 | 326 | 327 | 197,000 | 3,270 |
| 2008-07-08 | 336 | 341 | 324 | 324 | 468,000 | 3,240 |
| 2008-07-07 | 327 | 337 | 321 | 334 | 354,000 | 3,340 |
| 2008-07-04 | 328 | 328 | 318 | 328 | 289,000 | 3,280 |
| 2008-07-03 | 323 | 332 | 318 | 326 | 317,000 | 3,260 |
| 2008-07-02 | 336 | 337 | 324 | 328 | 398,000 | 3,280 |
| 2008-07-01 | 340 | 351 | 333 | 335 | 698,000 | 3,350 |
| 2008-06-30 | 356 | 356 | 345 | 345 | 598,000 | 3,450 |
| 2008-06-27 | 358 | 361 | 356 | 359 | 388,000 | 3,590 |
| 2008-06-26 | 381 | 385 | 368 | 368 | 422,000 | 3,680 |
| 2008-06-25 | 378 | 380 | 369 | 380 | 389,000 | 3,800 |
| 2008-06-24 | 387 | 387 | 374 | 378 | 251,000 | 3,780 |
| 2008-06-23 | 373 | 392 | 371 | 382 | 397,000 | 3,820 |
| 2008-06-20 | 387 | 395 | 373 | 379 | 656,000 | 3,790 |
| 2008-06-19 | 364 | 405 | 363 | 383 | 1,925,000 | 3,830 |
| 2008-06-18 | 357 | 366 | 354 | 366 | 425,000 | 3,660 |
| 2008-06-17 | 357 | 360 | 352 | 354 | 410,000 | 3,540 |
| 2008-06-16 | 359 | 361 | 351 | 359 | 255,000 | 3,590 |
| 2008-06-13 | 352 | 358 | 347 | 349 | 316,000 | 3,490 |
| 2008-06-12 | 343 | 360 | 342 | 354 | 743,000 | 3,540 |
| 2008-06-11 | 344 | 352 | 337 | 348 | 371,000 | 3,480 |
| 2008-06-10 | 353 | 362 | 344 | 347 | 420,000 | 3,470 |
| 2008-06-09 | 338 | 365 | 336 | 356 | 762,000 | 3,560 |
| 2008-06-06 | 368 | 368 | 348 | 349 | 682,000 | 3,490 |
| 2008-06-05 | 372 | 372 | 359 | 360 | 678,000 | 3,600 |
| 2008-06-04 | 358 | 370 | 353 | 365 | 924,000 | 3,650 |
| 2008-06-03 | 356 | 368 | 353 | 358 | 1,066,000 | 3,580 |
| 2008-06-02 | 352 | 368 | 352 | 366 | 1,115,000 | 3,660 |
| 2008-05-30 | 343 | 353 | 340 | 352 | 801,000 | 3,520 |
| 2008-05-29 | 325 | 335 | 323 | 335 | 1,003,000 | 3,350 |
| 2008-05-28 | 325 | 335 | 317 | 327 | 1,885,000 | 3,270 |
| 2008-05-27 | 317 | 322 | 313 | 319 | 369,000 | 3,190 |
| 2008-05-26 | 317 | 319 | 312 | 315 | 302,000 | 3,150 |
| 2008-05-23 | 325 | 325 | 315 | 320 | 380,000 | 3,200 |
| 2008-05-22 | 310 | 323 | 309 | 321 | 366,000 | 3,210 |
| 2008-05-21 | 317 | 321 | 315 | 319 | 484,000 | 3,190 |
| 2008-05-20 | 319 | 326 | 316 | 326 | 1,207,000 | 3,260 |
| 2008-05-19 | 323 | 329 | 311 | 314 | 1,590,000 | 3,140 |
| 2008-05-16 | 309 | 320 | 305 | 318 | 1,615,000 | 3,180 |
| 2008-05-15 | 308 | 319 | 302 | 302 | 1,390,000 | 3,020 |
| 2008-05-14 | 303 | 306 | 298 | 300 | 1,061,000 | 3,000 |
| 2008-05-13 | 307 | 310 | 299 | 308 | 1,782,000 | 3,080 |
| 2008-05-12 | 288 | 323 | 287 | 312 | 4,333,000 | 3,120 |
| 2008-05-09 | 269 | 270 | 251 | 253 | 438,000 | 2,530 |
| 2008-05-08 | 272 | 274 | 269 | 273 | 356,000 | 2,730 |
| 2008-05-07 | 272 | 278 | 270 | 277 | 428,000 | 2,770 |
| 2008-05-02 | 266 | 274 | 266 | 273 | 332,000 | 2,730 |
| 2008-05-01 | 269 | 270 | 262 | 268 | 481,000 | 2,680 |
| 2008-04-30 | 253 | 272 | 245 | 266 | 813,000 | 2,660 |
| 2008-04-28 | 234 | 257 | 234 | 248 | 710,000 | 2,480 |
| 2008-04-25 | 227 | 233 | 226 | 232 | 247,000 | 2,320 |
| 2008-04-24 | 224 | 225 | 218 | 224 | 258,000 | 2,240 |
| 2008-04-23 | 215 | 227 | 213 | 224 | 663,000 | 2,240 |
| 2008-04-22 | 208 | 215 | 207 | 215 | 282,000 | 2,150 |
| 2008-04-21 | 213 | 214 | 209 | 213 | 336,000 | 2,130 |
| 2008-04-18 | 199 | 205 | 199 | 205 | 239,000 | 2,050 |
| 2008-04-17 | 195 | 200 | 194 | 198 | 236,000 | 1,980 |
| 2008-04-16 | 193 | 194 | 192 | 192 | 133,000 | 1,920 |
| 2008-04-15 | 193 | 193 | 191 | 192 | 148,000 | 1,920 |
| 2008-04-14 | 194 | 194 | 192 | 193 | 164,000 | 1,930 |
| 2008-04-11 | 194 | 197 | 194 | 197 | 125,000 | 1,970 |
| 2008-04-10 | 198 | 198 | 193 | 194 | 180,000 | 1,940 |
| 2008-04-09 | 202 | 202 | 195 | 200 | 248,000 | 2,000 |
| 2008-04-08 | 202 | 206 | 199 | 200 | 249,000 | 2,000 |
| 2008-04-07 | 200 | 203 | 195 | 203 | 204,000 | 2,030 |
| 2008-04-04 | 198 | 200 | 196 | 198 | 386,000 | 1,980 |
| 2008-04-03 | 195 | 196 | 192 | 195 | 194,000 | 1,950 |
| 2008-04-02 | 194 | 195 | 189 | 194 | 329,000 | 1,940 |
| 2008-04-01 | 197 | 198 | 180 | 185 | 1,217,000 | 1,850 |
| 2008-03-31 | 201 | 202 | 195 | 195 | 214,000 | 1,950 |
| 2008-03-28 | 195 | 201 | 191 | 200 | 248,000 | 2,000 |
| 2008-03-27 | 195 | 198 | 191 | 193 | 327,000 | 1,930 |
| 2008-03-26 | 198 | 204 | 196 | 198 | 277,000 | 1,980 |
| 2008-03-25 | 213 | 215 | 197 | 203 | 696,000 | 2,030 |
| 2008-03-24 | 213 | 213 | 207 | 208 | 191,000 | 2,080 |
| 2008-03-21 | 203 | 209 | 199 | 208 | 348,000 | 2,080 |
| 2008-03-19 | 193 | 200 | 192 | 197 | 532,000 | 1,970 |
| 2008-03-18 | 187 | 189 | 182 | 183 | 262,000 | 1,830 |
| 2008-03-17 | 190 | 192 | 183 | 186 | 389,000 | 1,860 |
| 2008-03-14 | 195 | 197 | 187 | 189 | 713,000 | 1,890 |
| 2008-03-13 | 209 | 209 | 198 | 200 | 506,000 | 2,000 |
| 2008-03-12 | 216 | 216 | 205 | 210 | 594,000 | 2,100 |
| 2008-03-11 | 202 | 211 | 199 | 211 | 441,000 | 2,110 |
| 2008-03-10 | 209 | 215 | 200 | 202 | 406,000 | 2,020 |
| 2008-03-07 | 215 | 217 | 210 | 210 | 331,000 | 2,100 |
| 2008-03-06 | 213 | 223 | 212 | 223 | 432,000 | 2,230 |
| 2008-03-05 | 212 | 215 | 204 | 213 | 637,000 | 2,130 |
| 2008-03-04 | 211 | 217 | 209 | 213 | 555,000 | 2,130 |
| 2008-03-03 | 215 | 216 | 206 | 211 | 524,000 | 2,110 |
| 2008-02-29 | 220 | 220 | 215 | 217 | 288,000 | 2,170 |
| 2008-02-28 | 216 | 221 | 215 | 219 | 423,000 | 2,190 |
| 2008-02-27 | 222 | 222 | 215 | 219 | 417,000 | 2,190 |
| 2008-02-26 | 224 | 225 | 217 | 217 | 267,000 | 2,170 |
| 2008-02-25 | 220 | 220 | 217 | 220 | 383,000 | 2,200 |
| 2008-02-22 | 219 | 220 | 214 | 215 | 566,000 | 2,150 |
| 2008-02-21 | 220 | 224 | 215 | 221 | 515,000 | 2,210 |
| 2008-02-20 | 219 | 223 | 215 | 215 | 440,000 | 2,150 |
| 2008-02-19 | 220 | 223 | 213 | 219 | 628,000 | 2,190 |
| 2008-02-18 | 207 | 225 | 206 | 220 | 1,174,000 | 2,200 |
| 2008-02-15 | 199 | 216 | 198 | 204 | 1,283,000 | 2,040 |
| 2008-02-14 | 196 | 204 | 195 | 204 | 1,365,000 | 2,040 |
| 2008-02-13 | 186 | 192 | 180 | 191 | 2,727,000 | 1,910 |
| 2008-02-12 | 176 | 180 | 176 | 176 | 2,120,000 | 1,760 |
| 2008-02-08 | 259 | 265 | 256 | 256 | 375,000 | 2,560 |
| 2008-02-07 | 271 | 274 | 257 | 262 | 436,000 | 2,620 |
| 2008-02-06 | 288 | 288 | 267 | 267 | 310,000 | 2,670 |
| 2008-02-05 | 301 | 301 | 287 | 290 | 252,000 | 2,900 |
| 2008-02-04 | 300 | 304 | 297 | 298 | 335,000 | 2,980 |
| 2008-02-01 | 313 | 313 | 296 | 301 | 289,000 | 3,010 |
| 2008-01-31 | 294 | 311 | 294 | 308 | 444,000 | 3,080 |
| 2008-01-30 | 294 | 296 | 285 | 291 | 385,000 | 2,910 |
| 2008-01-29 | 274 | 287 | 273 | 284 | 315,000 | 2,840 |
| 2008-01-28 | 281 | 292 | 267 | 267 | 284,000 | 2,670 |
| 2008-01-25 | 295 | 297 | 279 | 284 | 278,000 | 2,840 |
| 2008-01-24 | 269 | 272 | 262 | 270 | 252,000 | 2,700 |
| 2008-01-23 | 253 | 269 | 252 | 255 | 483,000 | 2,550 |
| 2008-01-22 | 258 | 260 | 244 | 244 | 589,000 | 2,440 |
| 2008-01-21 | 266 | 270 | 261 | 262 | 380,000 | 2,620 |
| 2008-01-18 | 260 | 279 | 258 | 271 | 593,000 | 2,710 |
| 2008-01-17 | 259 | 268 | 256 | 265 | 469,000 | 2,650 |
| 2008-01-16 | 254 | 270 | 253 | 260 | 274,000 | 2,600 |
| 2008-01-15 | 291 | 294 | 277 | 279 | 474,000 | 2,790 |
| 2008-01-11 | 308 | 308 | 294 | 294 | 211,000 | 2,940 |
| 2008-01-10 | 314 | 314 | 307 | 308 | 184,000 | 3,080 |
| 2008-01-09 | 303 | 310 | 299 | 310 | 262,000 | 3,100 |
| 2008-01-08 | 304 | 309 | 300 | 306 | 261,000 | 3,060 |
| 2008-01-07 | 318 | 318 | 302 | 308 | 299,000 | 3,080 |
| 2008-01-04 | 313 | 317 | 311 | 313 | 132,000 | 3,130 |
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
