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
2008-12-30157165156162259,0001,620
2008-12-29144153143152104,0001,520
2008-12-26141144141143101,0001,430
2008-12-25146148141143105,0001,430
2008-12-2414514514314487,0001,440
2008-12-22144146143145141,0001,450
2008-12-19149149146147122,0001,470
2008-12-18149151148148113,0001,480
2008-12-17153154149150125,0001,500
2008-12-16155155150151183,0001,510
2008-12-15163163159159147,0001,590
2008-12-12168168155158217,0001,580
2008-12-11166169162169110,0001,690
2008-12-1015616515616587,0001,650
2008-12-0915916315616186,0001,610
2008-12-08152161152160125,0001,600
2008-12-05151155147151205,0001,510
2008-12-04159163152155120,0001,550
2008-12-03165165160163133,0001,630
2008-12-02169169160160164,0001,600
2008-12-0117817917217274,0001,720
2008-11-28173176172176137,0001,760
2008-11-27188188171177168,0001,770
2008-11-2619119118018382,0001,830
2008-11-25195195181187100,0001,870
2008-11-21169188165187292,0001,870
2008-11-20179182172174181,0001,740
2008-11-19184186173178117,0001,780
2008-11-1818718718018393,0001,830
2008-11-17184195183187100,0001,870
2008-11-14195195186187109,0001,870
2008-11-13182183178180120,0001,800
2008-11-12182184175182149,0001,820
2008-11-11194195186186154,0001,860
2008-11-10199201193194123,0001,940
2008-11-07197202170191286,0001,910
2008-11-06212212206206140,0002,060
2008-11-05215221208215350,0002,150
2008-11-04201211201205171,0002,050
2008-10-31200201188195185,0001,950
2008-10-30173199173198344,0001,980
2008-10-29182184169178286,0001,780
2008-10-28146162142162429,0001,620
2008-10-27166176160161288,0001,610
2008-10-24180180166167232,0001,670
2008-10-23175176162175274,0001,750
2008-10-22190190179180116,0001,800
2008-10-21196196190191152,0001,910
2008-10-20179186177186188,0001,860
2008-10-17178183173174186,0001,740
2008-10-16167181165172445,0001,720
2008-10-15188194180192261,0001,920
2008-10-14209209180187506,0001,870
2008-10-10165172159164310,0001,640
2008-10-09165184165171319,0001,710
2008-10-08172177162164490,0001,640
2008-10-07175185170178385,0001,780
2008-10-06200200186190450,0001,900
2008-10-03202204200201218,0002,010
2008-10-02223226208208241,0002,080
2008-10-01230230224225195,0002,250
2008-09-30215222209220195,0002,200
2008-09-29236236223226307,0002,260
2008-09-26232236227231362,0002,310
2008-09-25233239228229321,0002,290
2008-09-24246246234239304,0002,390
2008-09-22242242231237356,0002,370
2008-09-19236236228234743,0002,340
2008-09-18224234219226635,0002,260
2008-09-17218235216229608,0002,290
2008-09-16204212204209250,0002,090
2008-09-12213220212219268,0002,190
2008-09-11213213205208176,0002,080
2008-09-10204216204213262,0002,130
2008-09-09221225212212286,0002,120
2008-09-08223225216222297,0002,220
2008-09-05201209196208414,0002,080
2008-09-04214217202202266,0002,020
2008-09-03220224212213163,0002,130
2008-09-02224228211212316,0002,120
2008-09-01227229222222139,0002,220
2008-08-29231232228232246,0002,320
2008-08-28232232223225150,0002,250
2008-08-27233234227229181,0002,290
2008-08-26231233229232175,0002,320
2008-08-25239243236238214,0002,380
2008-08-22230238229233255,0002,330
2008-08-21243244227231331,0002,310
2008-08-20246249242243323,0002,430
2008-08-19255255247248198,0002,480
2008-08-18250252245250176,0002,500
2008-08-15243248241248202,0002,480
2008-08-14240247238244185,0002,440
2008-08-13265265236244510,0002,440
2008-08-12270273265269235,0002,690
2008-08-11259269259263469,0002,630
2008-08-08264267261264250,0002,640
2008-08-07280280270271273,0002,710
2008-08-06287288280285337,0002,850
2008-08-05284287281282214,0002,820
2008-08-04296296288288261,0002,880
2008-08-01311313301301220,0003,010
2008-07-31319324309315244,0003,150
2008-07-30328328311319234,0003,190
2008-07-29319321312316247,0003,160
2008-07-28332332323324163,0003,240
2008-07-25343343327327247,0003,270
2008-07-24335342331342207,0003,420
2008-07-23324333324330245,0003,300
2008-07-22324325311323271,0003,230
2008-07-18321322311314229,0003,140
2008-07-17322322311316277,0003,160
2008-07-16313317307313279,0003,130
2008-07-15325325314318291,0003,180
2008-07-14319327316323391,0003,230
2008-07-11321331310324490,0003,240
2008-07-10320324315320365,0003,200
2008-07-09336338326327197,0003,270
2008-07-08336341324324468,0003,240
2008-07-07327337321334354,0003,340
2008-07-04328328318328289,0003,280
2008-07-03323332318326317,0003,260
2008-07-02336337324328398,0003,280
2008-07-01340351333335698,0003,350
2008-06-30356356345345598,0003,450
2008-06-27358361356359388,0003,590
2008-06-26381385368368422,0003,680
2008-06-25378380369380389,0003,800
2008-06-24387387374378251,0003,780
2008-06-23373392371382397,0003,820
2008-06-20387395373379656,0003,790
2008-06-193644053633831,925,0003,830
2008-06-18357366354366425,0003,660
2008-06-17357360352354410,0003,540
2008-06-16359361351359255,0003,590
2008-06-13352358347349316,0003,490
2008-06-12343360342354743,0003,540
2008-06-11344352337348371,0003,480
2008-06-10353362344347420,0003,470
2008-06-09338365336356762,0003,560
2008-06-06368368348349682,0003,490
2008-06-05372372359360678,0003,600
2008-06-04358370353365924,0003,650
2008-06-033563683533581,066,0003,580
2008-06-023523683523661,115,0003,660
2008-05-30343353340352801,0003,520
2008-05-293253353233351,003,0003,350
2008-05-283253353173271,885,0003,270
2008-05-27317322313319369,0003,190
2008-05-26317319312315302,0003,150
2008-05-23325325315320380,0003,200
2008-05-22310323309321366,0003,210
2008-05-21317321315319484,0003,190
2008-05-203193263163261,207,0003,260
2008-05-193233293113141,590,0003,140
2008-05-163093203053181,615,0003,180
2008-05-153083193023021,390,0003,020
2008-05-143033062983001,061,0003,000
2008-05-133073102993081,782,0003,080
2008-05-122883232873124,333,0003,120
2008-05-09269270251253438,0002,530
2008-05-08272274269273356,0002,730
2008-05-07272278270277428,0002,770
2008-05-02266274266273332,0002,730
2008-05-01269270262268481,0002,680
2008-04-30253272245266813,0002,660
2008-04-28234257234248710,0002,480
2008-04-25227233226232247,0002,320
2008-04-24224225218224258,0002,240
2008-04-23215227213224663,0002,240
2008-04-22208215207215282,0002,150
2008-04-21213214209213336,0002,130
2008-04-18199205199205239,0002,050
2008-04-17195200194198236,0001,980
2008-04-16193194192192133,0001,920
2008-04-15193193191192148,0001,920
2008-04-14194194192193164,0001,930
2008-04-11194197194197125,0001,970
2008-04-10198198193194180,0001,940
2008-04-09202202195200248,0002,000
2008-04-08202206199200249,0002,000
2008-04-07200203195203204,0002,030
2008-04-04198200196198386,0001,980
2008-04-03195196192195194,0001,950
2008-04-02194195189194329,0001,940
2008-04-011971981801851,217,0001,850
2008-03-31201202195195214,0001,950
2008-03-28195201191200248,0002,000
2008-03-27195198191193327,0001,930
2008-03-26198204196198277,0001,980
2008-03-25213215197203696,0002,030
2008-03-24213213207208191,0002,080
2008-03-21203209199208348,0002,080
2008-03-19193200192197532,0001,970
2008-03-18187189182183262,0001,830
2008-03-17190192183186389,0001,860
2008-03-14195197187189713,0001,890
2008-03-13209209198200506,0002,000
2008-03-12216216205210594,0002,100
2008-03-11202211199211441,0002,110
2008-03-10209215200202406,0002,020
2008-03-07215217210210331,0002,100
2008-03-06213223212223432,0002,230
2008-03-05212215204213637,0002,130
2008-03-04211217209213555,0002,130
2008-03-03215216206211524,0002,110
2008-02-29220220215217288,0002,170
2008-02-28216221215219423,0002,190
2008-02-27222222215219417,0002,190
2008-02-26224225217217267,0002,170
2008-02-25220220217220383,0002,200
2008-02-22219220214215566,0002,150
2008-02-21220224215221515,0002,210
2008-02-20219223215215440,0002,150
2008-02-19220223213219628,0002,190
2008-02-182072252062201,174,0002,200
2008-02-151992161982041,283,0002,040
2008-02-141962041952041,365,0002,040
2008-02-131861921801912,727,0001,910
2008-02-121761801761762,120,0001,760
2008-02-08259265256256375,0002,560
2008-02-07271274257262436,0002,620
2008-02-06288288267267310,0002,670
2008-02-05301301287290252,0002,900
2008-02-04300304297298335,0002,980
2008-02-01313313296301289,0003,010
2008-01-31294311294308444,0003,080
2008-01-30294296285291385,0002,910
2008-01-29274287273284315,0002,840
2008-01-28281292267267284,0002,670
2008-01-25295297279284278,0002,840
2008-01-24269272262270252,0002,700
2008-01-23253269252255483,0002,550
2008-01-22258260244244589,0002,440
2008-01-21266270261262380,0002,620
2008-01-18260279258271593,0002,710
2008-01-17259268256265469,0002,650
2008-01-16254270253260274,0002,600
2008-01-15291294277279474,0002,790
2008-01-11308308294294211,0002,940
2008-01-10314314307308184,0003,080
2008-01-09303310299310262,0003,100
2008-01-08304309300306261,0003,060
2008-01-07318318302308299,0003,080
2008-01-04313317311313132,0003,130

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