6844 新電元工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 211 | 211 | 205 | 206 | 356,000 | 2,060 |
| 2009-12-29 | 213 | 215 | 211 | 213 | 173,000 | 2,130 |
| 2009-12-28 | 211 | 216 | 211 | 213 | 436,000 | 2,130 |
| 2009-12-25 | 213 | 213 | 208 | 211 | 323,000 | 2,110 |
| 2009-12-24 | 210 | 213 | 207 | 210 | 687,000 | 2,100 |
| 2009-12-22 | 203 | 207 | 202 | 204 | 726,000 | 2,040 |
| 2009-12-21 | 194 | 203 | 194 | 200 | 944,000 | 2,000 |
| 2009-12-18 | 189 | 193 | 188 | 190 | 266,000 | 1,900 |
| 2009-12-17 | 191 | 196 | 190 | 192 | 455,000 | 1,920 |
| 2009-12-16 | 193 | 194 | 187 | 190 | 570,000 | 1,900 |
| 2009-12-15 | 198 | 198 | 192 | 193 | 480,000 | 1,930 |
| 2009-12-14 | 202 | 202 | 193 | 197 | 474,000 | 1,970 |
| 2009-12-11 | 199 | 204 | 193 | 202 | 729,000 | 2,020 |
| 2009-12-10 | 206 | 208 | 196 | 199 | 652,000 | 1,990 |
| 2009-12-09 | 213 | 213 | 207 | 209 | 418,000 | 2,090 |
| 2009-12-08 | 216 | 217 | 213 | 213 | 370,000 | 2,130 |
| 2009-12-07 | 224 | 224 | 214 | 220 | 1,059,000 | 2,200 |
| 2009-12-04 | 221 | 222 | 217 | 219 | 458,000 | 2,190 |
| 2009-12-03 | 217 | 222 | 215 | 222 | 447,000 | 2,220 |
| 2009-12-02 | 221 | 223 | 211 | 213 | 336,000 | 2,130 |
| 2009-12-01 | 218 | 223 | 214 | 220 | 570,000 | 2,200 |
| 2009-11-30 | 215 | 220 | 208 | 220 | 516,000 | 2,200 |
| 2009-11-27 | 205 | 213 | 203 | 207 | 330,000 | 2,070 |
| 2009-11-26 | 211 | 214 | 210 | 211 | 434,000 | 2,110 |
| 2009-11-25 | 214 | 222 | 214 | 215 | 205,000 | 2,150 |
| 2009-11-24 | 226 | 226 | 216 | 219 | 197,000 | 2,190 |
| 2009-11-20 | 218 | 225 | 217 | 222 | 294,000 | 2,220 |
| 2009-11-19 | 225 | 231 | 214 | 218 | 341,000 | 2,180 |
| 2009-11-18 | 220 | 224 | 220 | 224 | 255,000 | 2,240 |
| 2009-11-17 | 229 | 229 | 218 | 219 | 220,000 | 2,190 |
| 2009-11-16 | 234 | 235 | 228 | 229 | 282,000 | 2,290 |
| 2009-11-13 | 239 | 241 | 236 | 238 | 204,000 | 2,380 |
| 2009-11-12 | 254 | 254 | 242 | 243 | 356,000 | 2,430 |
| 2009-11-11 | 261 | 261 | 247 | 251 | 590,000 | 2,510 |
| 2009-11-10 | 259 | 266 | 256 | 259 | 538,000 | 2,590 |
| 2009-11-09 | 240 | 263 | 238 | 259 | 1,385,000 | 2,590 |
| 2009-11-06 | 243 | 246 | 233 | 239 | 517,000 | 2,390 |
| 2009-11-05 | 234 | 250 | 232 | 247 | 736,000 | 2,470 |
| 2009-11-04 | 240 | 249 | 237 | 238 | 643,000 | 2,380 |
| 2009-11-02 | 222 | 237 | 222 | 233 | 826,000 | 2,330 |
| 2009-10-30 | 221 | 222 | 217 | 217 | 211,000 | 2,170 |
| 2009-10-29 | 212 | 219 | 212 | 214 | 249,000 | 2,140 |
| 2009-10-28 | 220 | 222 | 216 | 219 | 293,000 | 2,190 |
| 2009-10-27 | 223 | 223 | 218 | 218 | 327,000 | 2,180 |
| 2009-10-26 | 228 | 229 | 224 | 226 | 431,000 | 2,260 |
| 2009-10-23 | 229 | 235 | 228 | 231 | 379,000 | 2,310 |
| 2009-10-22 | 236 | 236 | 224 | 226 | 839,000 | 2,260 |
| 2009-10-21 | 240 | 247 | 237 | 239 | 321,000 | 2,390 |
| 2009-10-20 | 245 | 248 | 238 | 240 | 274,000 | 2,400 |
| 2009-10-19 | 246 | 249 | 242 | 246 | 210,000 | 2,460 |
| 2009-10-16 | 254 | 257 | 249 | 251 | 419,000 | 2,510 |
| 2009-10-15 | 255 | 256 | 250 | 251 | 258,000 | 2,510 |
| 2009-10-14 | 257 | 260 | 243 | 252 | 252,000 | 2,520 |
| 2009-10-13 | 256 | 259 | 251 | 255 | 199,000 | 2,550 |
| 2009-10-09 | 247 | 255 | 247 | 251 | 295,000 | 2,510 |
| 2009-10-08 | 246 | 251 | 243 | 247 | 357,000 | 2,470 |
| 2009-10-07 | 236 | 246 | 235 | 244 | 434,000 | 2,440 |
| 2009-10-06 | 233 | 238 | 229 | 234 | 326,000 | 2,340 |
| 2009-10-05 | 244 | 244 | 228 | 229 | 236,000 | 2,290 |
| 2009-10-02 | 233 | 243 | 233 | 241 | 533,000 | 2,410 |
| 2009-10-01 | 264 | 265 | 252 | 252 | 333,000 | 2,520 |
| 2009-09-30 | 259 | 266 | 259 | 262 | 185,000 | 2,620 |
| 2009-09-29 | 269 | 269 | 258 | 262 | 528,000 | 2,620 |
| 2009-09-28 | 274 | 274 | 261 | 266 | 608,000 | 2,660 |
| 2009-09-25 | 281 | 283 | 276 | 279 | 392,000 | 2,790 |
| 2009-09-24 | 290 | 290 | 281 | 285 | 862,000 | 2,850 |
| 2009-09-18 | 282 | 292 | 273 | 292 | 671,000 | 2,920 |
| 2009-09-17 | 290 | 295 | 278 | 282 | 1,153,000 | 2,820 |
| 2009-09-16 | 282 | 296 | 279 | 293 | 1,469,000 | 2,930 |
| 2009-09-15 | 273 | 280 | 272 | 276 | 570,000 | 2,760 |
| 2009-09-14 | 280 | 280 | 272 | 273 | 797,000 | 2,730 |
| 2009-09-11 | 295 | 298 | 281 | 282 | 2,406,000 | 2,820 |
| 2009-09-10 | 292 | 300 | 286 | 298 | 3,577,000 | 2,980 |
| 2009-09-09 | 269 | 297 | 266 | 295 | 6,479,000 | 2,950 |
| 2009-09-08 | 251 | 278 | 246 | 274 | 6,191,000 | 2,740 |
| 2009-09-07 | 243 | 243 | 236 | 236 | 119,000 | 2,360 |
| 2009-09-04 | 244 | 246 | 238 | 238 | 480,000 | 2,380 |
| 2009-09-03 | 238 | 245 | 238 | 241 | 541,000 | 2,410 |
| 2009-09-02 | 237 | 239 | 233 | 237 | 330,000 | 2,370 |
| 2009-09-01 | 227 | 244 | 227 | 241 | 623,000 | 2,410 |
| 2009-08-31 | 231 | 235 | 226 | 228 | 274,000 | 2,280 |
| 2009-08-28 | 239 | 240 | 231 | 232 | 694,000 | 2,320 |
| 2009-08-27 | 225 | 234 | 223 | 230 | 909,000 | 2,300 |
| 2009-08-26 | 222 | 224 | 220 | 224 | 155,000 | 2,240 |
| 2009-08-25 | 224 | 224 | 221 | 222 | 136,000 | 2,220 |
| 2009-08-24 | 218 | 224 | 218 | 224 | 271,000 | 2,240 |
| 2009-08-21 | 221 | 222 | 212 | 215 | 229,000 | 2,150 |
| 2009-08-20 | 217 | 221 | 214 | 220 | 306,000 | 2,200 |
| 2009-08-19 | 217 | 219 | 214 | 215 | 192,000 | 2,150 |
| 2009-08-18 | 216 | 220 | 215 | 217 | 164,000 | 2,170 |
| 2009-08-17 | 225 | 226 | 215 | 220 | 378,000 | 2,200 |
| 2009-08-14 | 223 | 225 | 222 | 224 | 245,000 | 2,240 |
| 2009-08-13 | 223 | 223 | 221 | 221 | 100,000 | 2,210 |
| 2009-08-12 | 221 | 225 | 218 | 220 | 556,000 | 2,200 |
| 2009-08-11 | 219 | 224 | 218 | 223 | 392,000 | 2,230 |
| 2009-08-10 | 212 | 218 | 212 | 218 | 477,000 | 2,180 |
| 2009-08-07 | 214 | 214 | 206 | 211 | 219,000 | 2,110 |
| 2009-08-06 | 210 | 215 | 208 | 215 | 177,000 | 2,150 |
| 2009-08-05 | 220 | 220 | 211 | 213 | 300,000 | 2,130 |
| 2009-08-04 | 230 | 231 | 218 | 219 | 410,000 | 2,190 |
| 2009-08-03 | 221 | 226 | 219 | 226 | 357,000 | 2,260 |
| 2009-07-31 | 223 | 225 | 218 | 221 | 519,000 | 2,210 |
| 2009-07-30 | 210 | 219 | 210 | 219 | 759,000 | 2,190 |
| 2009-07-29 | 201 | 209 | 201 | 208 | 531,000 | 2,080 |
| 2009-07-28 | 202 | 205 | 198 | 203 | 366,000 | 2,030 |
| 2009-07-27 | 208 | 208 | 203 | 206 | 604,000 | 2,060 |
| 2009-07-24 | 207 | 208 | 204 | 206 | 609,000 | 2,060 |
| 2009-07-23 | 198 | 205 | 198 | 202 | 580,000 | 2,020 |
| 2009-07-22 | 200 | 201 | 196 | 199 | 382,000 | 1,990 |
| 2009-07-21 | 192 | 197 | 191 | 197 | 270,000 | 1,970 |
| 2009-07-17 | 199 | 199 | 189 | 192 | 444,000 | 1,920 |
| 2009-07-16 | 205 | 209 | 198 | 198 | 399,000 | 1,980 |
| 2009-07-15 | 203 | 205 | 197 | 198 | 255,000 | 1,980 |
| 2009-07-14 | 196 | 201 | 194 | 198 | 378,000 | 1,980 |
| 2009-07-13 | 205 | 210 | 190 | 191 | 742,000 | 1,910 |
| 2009-07-10 | 209 | 215 | 201 | 205 | 582,000 | 2,050 |
| 2009-07-09 | 216 | 218 | 206 | 211 | 658,000 | 2,110 |
| 2009-07-08 | 235 | 235 | 223 | 225 | 454,000 | 2,250 |
| 2009-07-07 | 245 | 247 | 237 | 240 | 294,000 | 2,400 |
| 2009-07-06 | 255 | 259 | 241 | 244 | 1,162,000 | 2,440 |
| 2009-07-03 | 235 | 236 | 229 | 233 | 295,000 | 2,330 |
| 2009-07-02 | 245 | 248 | 237 | 240 | 330,000 | 2,400 |
| 2009-07-01 | 235 | 255 | 230 | 243 | 1,382,000 | 2,430 |
| 2009-06-30 | 224 | 228 | 222 | 227 | 207,000 | 2,270 |
| 2009-06-29 | 215 | 230 | 215 | 222 | 321,000 | 2,220 |
| 2009-06-26 | 216 | 220 | 212 | 215 | 301,000 | 2,150 |
| 2009-06-25 | 205 | 214 | 204 | 211 | 310,000 | 2,110 |
| 2009-06-24 | 206 | 207 | 197 | 206 | 637,000 | 2,060 |
| 2009-06-23 | 220 | 220 | 206 | 208 | 428,000 | 2,080 |
| 2009-06-22 | 222 | 226 | 222 | 222 | 180,000 | 2,220 |
| 2009-06-19 | 228 | 228 | 221 | 222 | 125,000 | 2,220 |
| 2009-06-18 | 228 | 233 | 223 | 229 | 172,000 | 2,290 |
| 2009-06-17 | 225 | 233 | 225 | 228 | 246,000 | 2,280 |
| 2009-06-16 | 233 | 234 | 229 | 229 | 207,000 | 2,290 |
| 2009-06-15 | 236 | 237 | 234 | 234 | 109,000 | 2,340 |
| 2009-06-12 | 235 | 240 | 233 | 234 | 316,000 | 2,340 |
| 2009-06-11 | 241 | 241 | 234 | 240 | 222,000 | 2,400 |
| 2009-06-10 | 237 | 240 | 233 | 236 | 404,000 | 2,360 |
| 2009-06-09 | 243 | 252 | 233 | 235 | 597,000 | 2,350 |
| 2009-06-08 | 240 | 245 | 238 | 243 | 316,000 | 2,430 |
| 2009-06-05 | 240 | 244 | 236 | 239 | 598,000 | 2,390 |
| 2009-06-04 | 236 | 245 | 233 | 245 | 1,817,000 | 2,450 |
| 2009-06-03 | 206 | 239 | 206 | 239 | 4,313,000 | 2,390 |
| 2009-06-02 | 204 | 207 | 203 | 203 | 291,000 | 2,030 |
| 2009-06-01 | 201 | 204 | 198 | 202 | 410,000 | 2,020 |
| 2009-05-29 | 201 | 205 | 196 | 201 | 526,000 | 2,010 |
| 2009-05-28 | 181 | 194 | 181 | 192 | 283,000 | 1,920 |
| 2009-05-27 | 185 | 187 | 182 | 184 | 87,000 | 1,840 |
| 2009-05-26 | 185 | 186 | 182 | 184 | 68,000 | 1,840 |
| 2009-05-25 | 181 | 183 | 181 | 183 | 92,000 | 1,830 |
| 2009-05-22 | 182 | 182 | 180 | 182 | 82,000 | 1,820 |
| 2009-05-21 | 183 | 184 | 181 | 181 | 70,000 | 1,810 |
| 2009-05-20 | 182 | 187 | 182 | 185 | 103,000 | 1,850 |
| 2009-05-19 | 181 | 183 | 181 | 182 | 78,000 | 1,820 |
| 2009-05-18 | 183 | 183 | 177 | 178 | 58,000 | 1,780 |
| 2009-05-15 | 177 | 182 | 177 | 181 | 75,000 | 1,810 |
| 2009-05-14 | 180 | 182 | 179 | 180 | 124,000 | 1,800 |
| 2009-05-13 | 191 | 191 | 183 | 185 | 138,000 | 1,850 |
| 2009-05-12 | 191 | 197 | 189 | 193 | 257,000 | 1,930 |
| 2009-05-11 | 183 | 191 | 183 | 191 | 322,000 | 1,910 |
| 2009-05-08 | 177 | 186 | 176 | 186 | 204,000 | 1,860 |
| 2009-05-07 | 178 | 181 | 176 | 178 | 192,000 | 1,780 |
| 2009-05-01 | 176 | 178 | 176 | 176 | 41,000 | 1,760 |
| 2009-04-30 | 174 | 179 | 174 | 177 | 122,000 | 1,770 |
| 2009-04-28 | 180 | 182 | 173 | 174 | 89,000 | 1,740 |
| 2009-04-27 | 184 | 184 | 180 | 180 | 56,000 | 1,800 |
| 2009-04-24 | 186 | 188 | 182 | 182 | 212,000 | 1,820 |
| 2009-04-23 | 184 | 185 | 178 | 185 | 285,000 | 1,850 |
| 2009-04-22 | 175 | 182 | 175 | 179 | 197,000 | 1,790 |
| 2009-04-21 | 173 | 174 | 169 | 172 | 130,000 | 1,720 |
| 2009-04-20 | 170 | 175 | 168 | 175 | 134,000 | 1,750 |
| 2009-04-17 | 170 | 170 | 167 | 168 | 95,000 | 1,680 |
| 2009-04-16 | 168 | 171 | 166 | 168 | 114,000 | 1,680 |
| 2009-04-15 | 169 | 169 | 166 | 166 | 60,000 | 1,660 |
| 2009-04-14 | 168 | 170 | 163 | 168 | 134,000 | 1,680 |
| 2009-04-13 | 166 | 167 | 164 | 166 | 124,000 | 1,660 |
| 2009-04-10 | 165 | 167 | 162 | 162 | 123,000 | 1,620 |
| 2009-04-09 | 161 | 162 | 159 | 161 | 97,000 | 1,610 |
| 2009-04-08 | 159 | 160 | 157 | 157 | 121,000 | 1,570 |
| 2009-04-07 | 158 | 160 | 157 | 158 | 172,000 | 1,580 |
| 2009-04-06 | 158 | 162 | 157 | 157 | 190,000 | 1,570 |
| 2009-04-03 | 165 | 165 | 156 | 159 | 191,000 | 1,590 |
| 2009-04-02 | 165 | 165 | 155 | 160 | 269,000 | 1,600 |
| 2009-04-01 | 157 | 160 | 154 | 160 | 64,000 | 1,600 |
| 2009-03-31 | 161 | 167 | 158 | 159 | 65,000 | 1,590 |
| 2009-03-30 | 165 | 170 | 165 | 166 | 70,000 | 1,660 |
| 2009-03-27 | 173 | 173 | 170 | 170 | 121,000 | 1,700 |
| 2009-03-26 | 174 | 174 | 167 | 172 | 136,000 | 1,720 |
| 2009-03-25 | 178 | 178 | 174 | 178 | 184,000 | 1,780 |
| 2009-03-24 | 165 | 171 | 161 | 171 | 128,000 | 1,710 |
| 2009-03-23 | 160 | 163 | 156 | 163 | 85,000 | 1,630 |
| 2009-03-19 | 160 | 163 | 156 | 156 | 134,000 | 1,560 |
| 2009-03-18 | 159 | 163 | 159 | 160 | 149,000 | 1,600 |
| 2009-03-17 | 156 | 160 | 154 | 159 | 144,000 | 1,590 |
| 2009-03-16 | 149 | 153 | 148 | 151 | 85,000 | 1,510 |
| 2009-03-13 | 141 | 146 | 140 | 144 | 208,000 | 1,440 |
| 2009-03-12 | 138 | 138 | 134 | 135 | 124,000 | 1,350 |
| 2009-03-11 | 142 | 142 | 138 | 138 | 84,000 | 1,380 |
| 2009-03-10 | 145 | 146 | 139 | 139 | 135,000 | 1,390 |
| 2009-03-09 | 153 | 153 | 144 | 146 | 86,000 | 1,460 |
| 2009-03-06 | 159 | 160 | 153 | 153 | 96,000 | 1,530 |
| 2009-03-05 | 163 | 163 | 157 | 161 | 87,000 | 1,610 |
| 2009-03-04 | 159 | 159 | 155 | 158 | 69,000 | 1,580 |
| 2009-03-03 | 158 | 162 | 158 | 159 | 19,000 | 1,590 |
| 2009-03-02 | 159 | 164 | 157 | 161 | 78,000 | 1,610 |
| 2009-02-27 | 164 | 165 | 158 | 164 | 166,000 | 1,640 |
| 2009-02-26 | 158 | 159 | 155 | 159 | 65,000 | 1,590 |
| 2009-02-25 | 166 | 166 | 151 | 155 | 187,000 | 1,550 |
| 2009-02-24 | 152 | 158 | 152 | 158 | 82,000 | 1,580 |
| 2009-02-23 | 150 | 153 | 147 | 153 | 78,000 | 1,530 |
| 2009-02-20 | 158 | 158 | 151 | 155 | 79,000 | 1,550 |
| 2009-02-19 | 155 | 158 | 151 | 156 | 74,000 | 1,560 |
| 2009-02-18 | 151 | 158 | 151 | 152 | 93,000 | 1,520 |
| 2009-02-17 | 161 | 161 | 156 | 156 | 47,000 | 1,560 |
| 2009-02-16 | 162 | 169 | 159 | 160 | 74,000 | 1,600 |
| 2009-02-13 | 154 | 163 | 154 | 160 | 70,000 | 1,600 |
| 2009-02-12 | 151 | 161 | 151 | 159 | 99,000 | 1,590 |
| 2009-02-10 | 153 | 156 | 152 | 152 | 104,000 | 1,520 |
| 2009-02-09 | 165 | 165 | 152 | 152 | 189,000 | 1,520 |
| 2009-02-06 | 175 | 176 | 171 | 171 | 78,000 | 1,710 |
| 2009-02-05 | 170 | 174 | 169 | 172 | 102,000 | 1,720 |
| 2009-02-04 | 170 | 173 | 169 | 172 | 57,000 | 1,720 |
| 2009-02-03 | 169 | 173 | 169 | 171 | 54,000 | 1,710 |
| 2009-02-02 | 173 | 176 | 170 | 174 | 86,000 | 1,740 |
| 2009-01-30 | 176 | 178 | 170 | 173 | 231,000 | 1,730 |
| 2009-01-29 | 168 | 172 | 168 | 172 | 118,000 | 1,720 |
| 2009-01-28 | 165 | 167 | 162 | 167 | 47,000 | 1,670 |
| 2009-01-27 | 157 | 165 | 155 | 162 | 115,000 | 1,620 |
| 2009-01-26 | 164 | 165 | 155 | 157 | 89,000 | 1,570 |
| 2009-01-23 | 170 | 172 | 167 | 169 | 168,000 | 1,690 |
| 2009-01-22 | 164 | 165 | 158 | 165 | 77,000 | 1,650 |
| 2009-01-21 | 151 | 161 | 151 | 161 | 128,000 | 1,610 |
| 2009-01-20 | 157 | 159 | 154 | 157 | 66,000 | 1,570 |
| 2009-01-19 | 160 | 160 | 155 | 155 | 44,000 | 1,550 |
| 2009-01-16 | 153 | 157 | 150 | 155 | 123,000 | 1,550 |
| 2009-01-15 | 157 | 157 | 152 | 154 | 78,000 | 1,540 |
| 2009-01-14 | 155 | 158 | 153 | 158 | 47,000 | 1,580 |
| 2009-01-13 | 158 | 158 | 154 | 154 | 93,000 | 1,540 |
| 2009-01-09 | 164 | 167 | 162 | 162 | 103,000 | 1,620 |
| 2009-01-08 | 172 | 172 | 155 | 164 | 169,000 | 1,640 |
| 2009-01-07 | 175 | 178 | 173 | 175 | 197,000 | 1,750 |
| 2009-01-06 | 171 | 173 | 164 | 170 | 170,000 | 1,700 |
| 2009-01-05 | 169 | 173 | 168 | 170 | 142,000 | 1,700 |
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
