6844 新電元工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 415 | 417 | 406 | 409 | 644,000 | 4,090 |
| 2010-12-29 | 395 | 419 | 395 | 416 | 1,373,000 | 4,160 |
| 2010-12-28 | 397 | 397 | 392 | 394 | 133,000 | 3,940 |
| 2010-12-27 | 392 | 398 | 391 | 397 | 233,000 | 3,970 |
| 2010-12-24 | 395 | 397 | 392 | 392 | 391,000 | 3,920 |
| 2010-12-22 | 403 | 411 | 399 | 401 | 1,138,000 | 4,010 |
| 2010-12-21 | 392 | 402 | 391 | 400 | 601,000 | 4,000 |
| 2010-12-20 | 392 | 394 | 390 | 392 | 149,000 | 3,920 |
| 2010-12-17 | 390 | 396 | 390 | 395 | 671,000 | 3,950 |
| 2010-12-16 | 388 | 390 | 384 | 389 | 432,000 | 3,890 |
| 2010-12-15 | 387 | 393 | 383 | 388 | 614,000 | 3,880 |
| 2010-12-14 | 385 | 390 | 381 | 384 | 621,000 | 3,840 |
| 2010-12-13 | 378 | 391 | 374 | 388 | 710,000 | 3,880 |
| 2010-12-10 | 394 | 395 | 383 | 386 | 553,000 | 3,860 |
| 2010-12-09 | 399 | 402 | 392 | 397 | 482,000 | 3,970 |
| 2010-12-08 | 396 | 402 | 395 | 396 | 829,000 | 3,960 |
| 2010-12-07 | 392 | 405 | 392 | 404 | 873,000 | 4,040 |
| 2010-12-06 | 390 | 395 | 389 | 395 | 349,000 | 3,950 |
| 2010-12-03 | 390 | 392 | 387 | 390 | 443,000 | 3,900 |
| 2010-12-02 | 382 | 389 | 381 | 387 | 402,000 | 3,870 |
| 2010-12-01 | 371 | 382 | 370 | 381 | 279,000 | 3,810 |
| 2010-11-30 | 382 | 383 | 371 | 375 | 402,000 | 3,750 |
| 2010-11-29 | 372 | 382 | 372 | 380 | 416,000 | 3,800 |
| 2010-11-26 | 378 | 387 | 374 | 375 | 525,000 | 3,750 |
| 2010-11-25 | 385 | 398 | 377 | 384 | 1,112,000 | 3,840 |
| 2010-11-24 | 355 | 388 | 353 | 383 | 1,909,000 | 3,830 |
| 2010-11-22 | 355 | 362 | 353 | 361 | 563,000 | 3,610 |
| 2010-11-19 | 354 | 357 | 350 | 352 | 666,000 | 3,520 |
| 2010-11-18 | 340 | 352 | 339 | 347 | 1,045,000 | 3,470 |
| 2010-11-17 | 332 | 339 | 329 | 337 | 485,000 | 3,370 |
| 2010-11-16 | 329 | 338 | 329 | 336 | 582,000 | 3,360 |
| 2010-11-15 | 327 | 328 | 324 | 327 | 256,000 | 3,270 |
| 2010-11-12 | 323 | 327 | 319 | 324 | 302,000 | 3,240 |
| 2010-11-11 | 325 | 327 | 321 | 322 | 427,000 | 3,220 |
| 2010-11-10 | 322 | 325 | 319 | 325 | 451,000 | 3,250 |
| 2010-11-09 | 313 | 322 | 312 | 321 | 556,000 | 3,210 |
| 2010-11-08 | 327 | 327 | 310 | 312 | 855,000 | 3,120 |
| 2010-11-05 | 327 | 331 | 323 | 329 | 485,000 | 3,290 |
| 2010-11-04 | 309 | 321 | 309 | 314 | 632,000 | 3,140 |
| 2010-11-02 | 330 | 336 | 302 | 303 | 1,159,000 | 3,030 |
| 2010-11-01 | 323 | 332 | 320 | 329 | 356,000 | 3,290 |
| 2010-10-29 | 332 | 333 | 322 | 324 | 420,000 | 3,240 |
| 2010-10-28 | 329 | 333 | 326 | 331 | 678,000 | 3,310 |
| 2010-10-27 | 317 | 329 | 317 | 329 | 470,000 | 3,290 |
| 2010-10-26 | 317 | 321 | 316 | 319 | 219,000 | 3,190 |
| 2010-10-25 | 324 | 324 | 315 | 317 | 314,000 | 3,170 |
| 2010-10-22 | 317 | 324 | 316 | 321 | 391,000 | 3,210 |
| 2010-10-21 | 314 | 318 | 313 | 315 | 265,000 | 3,150 |
| 2010-10-20 | 315 | 315 | 307 | 312 | 292,000 | 3,120 |
| 2010-10-19 | 317 | 319 | 315 | 316 | 220,000 | 3,160 |
| 2010-10-18 | 312 | 318 | 311 | 314 | 398,000 | 3,140 |
| 2010-10-15 | 309 | 316 | 308 | 316 | 447,000 | 3,160 |
| 2010-10-14 | 310 | 313 | 308 | 309 | 380,000 | 3,090 |
| 2010-10-13 | 298 | 308 | 298 | 307 | 386,000 | 3,070 |
| 2010-10-12 | 312 | 312 | 295 | 295 | 233,000 | 2,950 |
| 2010-10-08 | 304 | 310 | 302 | 307 | 356,000 | 3,070 |
| 2010-10-07 | 305 | 309 | 301 | 303 | 272,000 | 3,030 |
| 2010-10-06 | 303 | 306 | 296 | 304 | 561,000 | 3,040 |
| 2010-10-05 | 288 | 300 | 288 | 296 | 667,000 | 2,960 |
| 2010-10-04 | 298 | 298 | 287 | 291 | 737,000 | 2,910 |
| 2010-10-01 | 303 | 303 | 297 | 300 | 566,000 | 3,000 |
| 2010-09-30 | 313 | 316 | 295 | 296 | 712,000 | 2,960 |
| 2010-09-29 | 326 | 326 | 311 | 312 | 776,000 | 3,120 |
| 2010-09-28 | 323 | 332 | 321 | 328 | 353,000 | 3,280 |
| 2010-09-27 | 314 | 324 | 310 | 323 | 261,000 | 3,230 |
| 2010-09-24 | 314 | 318 | 312 | 312 | 290,000 | 3,120 |
| 2010-09-22 | 321 | 322 | 315 | 315 | 279,000 | 3,150 |
| 2010-09-21 | 323 | 329 | 320 | 325 | 414,000 | 3,250 |
| 2010-09-17 | 310 | 319 | 310 | 317 | 286,000 | 3,170 |
| 2010-09-16 | 315 | 317 | 309 | 311 | 197,000 | 3,110 |
| 2010-09-15 | 304 | 317 | 301 | 313 | 428,000 | 3,130 |
| 2010-09-14 | 307 | 309 | 303 | 304 | 290,000 | 3,040 |
| 2010-09-13 | 308 | 311 | 304 | 307 | 374,000 | 3,070 |
| 2010-09-10 | 294 | 305 | 292 | 304 | 630,000 | 3,040 |
| 2010-09-09 | 291 | 293 | 287 | 289 | 182,000 | 2,890 |
| 2010-09-08 | 284 | 286 | 282 | 286 | 207,000 | 2,860 |
| 2010-09-07 | 295 | 296 | 287 | 290 | 399,000 | 2,900 |
| 2010-09-06 | 280 | 296 | 278 | 295 | 573,000 | 2,950 |
| 2010-09-03 | 286 | 287 | 272 | 277 | 364,000 | 2,770 |
| 2010-09-02 | 295 | 298 | 279 | 285 | 496,000 | 2,850 |
| 2010-09-01 | 281 | 291 | 277 | 290 | 774,000 | 2,900 |
| 2010-08-31 | 283 | 287 | 275 | 279 | 639,000 | 2,790 |
| 2010-08-30 | 294 | 298 | 287 | 291 | 364,000 | 2,910 |
| 2010-08-27 | 274 | 290 | 273 | 288 | 631,000 | 2,880 |
| 2010-08-26 | 273 | 277 | 263 | 277 | 581,000 | 2,770 |
| 2010-08-25 | 283 | 284 | 270 | 271 | 994,000 | 2,710 |
| 2010-08-24 | 298 | 298 | 288 | 291 | 376,000 | 2,910 |
| 2010-08-23 | 314 | 314 | 301 | 301 | 288,000 | 3,010 |
| 2010-08-20 | 319 | 320 | 314 | 316 | 295,000 | 3,160 |
| 2010-08-19 | 315 | 323 | 314 | 323 | 265,000 | 3,230 |
| 2010-08-18 | 316 | 320 | 313 | 314 | 278,000 | 3,140 |
| 2010-08-17 | 308 | 323 | 308 | 316 | 275,000 | 3,160 |
| 2010-08-16 | 323 | 324 | 312 | 314 | 470,000 | 3,140 |
| 2010-08-13 | 332 | 334 | 326 | 330 | 305,000 | 3,300 |
| 2010-08-12 | 327 | 333 | 325 | 332 | 321,000 | 3,320 |
| 2010-08-11 | 341 | 345 | 333 | 335 | 489,000 | 3,350 |
| 2010-08-10 | 354 | 363 | 346 | 348 | 1,322,000 | 3,480 |
| 2010-08-09 | 339 | 357 | 339 | 350 | 1,884,000 | 3,500 |
| 2010-08-06 | 340 | 342 | 335 | 339 | 445,000 | 3,390 |
| 2010-08-05 | 339 | 343 | 337 | 342 | 514,000 | 3,420 |
| 2010-08-04 | 335 | 337 | 335 | 335 | 328,000 | 3,350 |
| 2010-08-03 | 342 | 342 | 333 | 338 | 266,000 | 3,380 |
| 2010-08-02 | 328 | 342 | 327 | 336 | 387,000 | 3,360 |
| 2010-07-30 | 341 | 341 | 326 | 329 | 488,000 | 3,290 |
| 2010-07-29 | 337 | 347 | 337 | 343 | 355,000 | 3,430 |
| 2010-07-28 | 343 | 346 | 340 | 342 | 545,000 | 3,420 |
| 2010-07-27 | 332 | 342 | 332 | 341 | 486,000 | 3,410 |
| 2010-07-26 | 335 | 342 | 325 | 331 | 431,000 | 3,310 |
| 2010-07-23 | 322 | 335 | 319 | 330 | 398,000 | 3,300 |
| 2010-07-22 | 312 | 319 | 312 | 314 | 290,000 | 3,140 |
| 2010-07-21 | 325 | 328 | 312 | 317 | 290,000 | 3,170 |
| 2010-07-20 | 320 | 329 | 317 | 321 | 252,000 | 3,210 |
| 2010-07-16 | 317 | 333 | 317 | 325 | 470,000 | 3,250 |
| 2010-07-15 | 336 | 336 | 322 | 322 | 635,000 | 3,220 |
| 2010-07-14 | 339 | 339 | 330 | 338 | 402,000 | 3,380 |
| 2010-07-13 | 336 | 342 | 329 | 334 | 317,000 | 3,340 |
| 2010-07-12 | 326 | 343 | 325 | 337 | 599,000 | 3,370 |
| 2010-07-09 | 326 | 331 | 315 | 327 | 452,000 | 3,270 |
| 2010-07-08 | 326 | 332 | 324 | 327 | 460,000 | 3,270 |
| 2010-07-07 | 322 | 323 | 312 | 320 | 370,000 | 3,200 |
| 2010-07-06 | 314 | 329 | 306 | 324 | 589,000 | 3,240 |
| 2010-07-05 | 294 | 314 | 294 | 313 | 428,000 | 3,130 |
| 2010-07-02 | 290 | 295 | 289 | 293 | 275,000 | 2,930 |
| 2010-07-01 | 295 | 298 | 283 | 291 | 497,000 | 2,910 |
| 2010-06-30 | 295 | 302 | 293 | 301 | 295,000 | 3,010 |
| 2010-06-29 | 308 | 310 | 299 | 301 | 200,000 | 3,010 |
| 2010-06-28 | 309 | 315 | 305 | 305 | 423,000 | 3,050 |
| 2010-06-25 | 307 | 311 | 304 | 308 | 334,000 | 3,080 |
| 2010-06-24 | 316 | 319 | 313 | 313 | 289,000 | 3,130 |
| 2010-06-23 | 319 | 324 | 315 | 321 | 221,000 | 3,210 |
| 2010-06-22 | 325 | 330 | 321 | 325 | 332,000 | 3,250 |
| 2010-06-21 | 327 | 332 | 324 | 329 | 522,000 | 3,290 |
| 2010-06-18 | 320 | 326 | 320 | 323 | 346,000 | 3,230 |
| 2010-06-17 | 319 | 327 | 317 | 323 | 484,000 | 3,230 |
| 2010-06-16 | 314 | 322 | 311 | 321 | 666,000 | 3,210 |
| 2010-06-15 | 292 | 309 | 290 | 306 | 640,000 | 3,060 |
| 2010-06-14 | 288 | 292 | 287 | 292 | 160,000 | 2,920 |
| 2010-06-11 | 286 | 288 | 280 | 281 | 488,000 | 2,810 |
| 2010-06-10 | 278 | 283 | 274 | 278 | 420,000 | 2,780 |
| 2010-06-09 | 284 | 285 | 278 | 280 | 171,000 | 2,800 |
| 2010-06-08 | 279 | 292 | 278 | 286 | 355,000 | 2,860 |
| 2010-06-07 | 289 | 289 | 282 | 282 | 372,000 | 2,820 |
| 2010-06-04 | 299 | 301 | 294 | 295 | 423,000 | 2,950 |
| 2010-06-03 | 298 | 300 | 296 | 297 | 376,000 | 2,970 |
| 2010-06-02 | 292 | 299 | 292 | 292 | 346,000 | 2,920 |
| 2010-06-01 | 301 | 301 | 296 | 296 | 218,000 | 2,960 |
| 2010-05-31 | 297 | 305 | 296 | 301 | 284,000 | 3,010 |
| 2010-05-28 | 303 | 303 | 296 | 300 | 480,000 | 3,000 |
| 2010-05-27 | 275 | 293 | 273 | 291 | 584,000 | 2,910 |
| 2010-05-26 | 274 | 280 | 267 | 274 | 679,000 | 2,740 |
| 2010-05-25 | 279 | 279 | 271 | 272 | 694,000 | 2,720 |
| 2010-05-24 | 271 | 277 | 265 | 272 | 464,000 | 2,720 |
| 2010-05-21 | 270 | 272 | 261 | 269 | 981,000 | 2,690 |
| 2010-05-20 | 291 | 295 | 276 | 278 | 833,000 | 2,780 |
| 2010-05-19 | 269 | 291 | 269 | 290 | 1,322,000 | 2,900 |
| 2010-05-18 | 303 | 303 | 279 | 284 | 834,000 | 2,840 |
| 2010-05-17 | 312 | 312 | 295 | 299 | 908,000 | 2,990 |
| 2010-05-14 | 320 | 323 | 317 | 320 | 543,000 | 3,200 |
| 2010-05-13 | 324 | 329 | 317 | 322 | 690,000 | 3,220 |
| 2010-05-12 | 331 | 338 | 319 | 325 | 964,000 | 3,250 |
| 2010-05-11 | 343 | 344 | 331 | 332 | 1,142,000 | 3,320 |
| 2010-05-10 | 341 | 348 | 328 | 338 | 1,929,000 | 3,380 |
| 2010-05-07 | 330 | 360 | 330 | 347 | 2,398,000 | 3,470 |
| 2010-05-06 | 318 | 345 | 317 | 340 | 2,462,000 | 3,400 |
| 2010-04-30 | 331 | 331 | 319 | 321 | 521,000 | 3,210 |
| 2010-04-28 | 321 | 323 | 318 | 323 | 271,000 | 3,230 |
| 2010-04-27 | 326 | 333 | 325 | 329 | 373,000 | 3,290 |
| 2010-04-26 | 317 | 329 | 317 | 326 | 310,000 | 3,260 |
| 2010-04-23 | 315 | 321 | 314 | 318 | 279,000 | 3,180 |
| 2010-04-22 | 320 | 321 | 314 | 315 | 435,000 | 3,150 |
| 2010-04-21 | 318 | 325 | 318 | 324 | 434,000 | 3,240 |
| 2010-04-20 | 322 | 326 | 315 | 315 | 287,000 | 3,150 |
| 2010-04-19 | 320 | 321 | 317 | 319 | 502,000 | 3,190 |
| 2010-04-16 | 339 | 339 | 328 | 331 | 345,000 | 3,310 |
| 2010-04-15 | 331 | 337 | 326 | 334 | 415,000 | 3,340 |
| 2010-04-14 | 333 | 333 | 325 | 326 | 185,000 | 3,260 |
| 2010-04-13 | 333 | 333 | 326 | 328 | 213,000 | 3,280 |
| 2010-04-12 | 334 | 334 | 331 | 333 | 261,000 | 3,330 |
| 2010-04-09 | 328 | 329 | 325 | 327 | 290,000 | 3,270 |
| 2010-04-08 | 326 | 332 | 326 | 328 | 338,000 | 3,280 |
| 2010-04-07 | 338 | 338 | 330 | 332 | 276,000 | 3,320 |
| 2010-04-06 | 345 | 345 | 334 | 335 | 329,000 | 3,350 |
| 2010-04-05 | 334 | 347 | 334 | 341 | 630,000 | 3,410 |
| 2010-04-02 | 338 | 340 | 331 | 336 | 688,000 | 3,360 |
| 2010-04-01 | 340 | 344 | 334 | 341 | 653,000 | 3,410 |
| 2010-03-31 | 353 | 355 | 340 | 348 | 658,000 | 3,480 |
| 2010-03-30 | 343 | 360 | 343 | 357 | 1,160,000 | 3,570 |
| 2010-03-29 | 333 | 341 | 331 | 341 | 509,000 | 3,410 |
| 2010-03-26 | 332 | 335 | 326 | 333 | 595,000 | 3,330 |
| 2010-03-25 | 330 | 332 | 325 | 330 | 491,000 | 3,300 |
| 2010-03-24 | 335 | 337 | 326 | 329 | 838,000 | 3,290 |
| 2010-03-23 | 322 | 339 | 322 | 332 | 1,868,000 | 3,320 |
| 2010-03-19 | 313 | 324 | 312 | 324 | 1,298,000 | 3,240 |
| 2010-03-18 | 306 | 315 | 304 | 313 | 885,000 | 3,130 |
| 2010-03-17 | 309 | 312 | 299 | 306 | 929,000 | 3,060 |
| 2010-03-16 | 295 | 306 | 292 | 301 | 1,371,000 | 3,010 |
| 2010-03-15 | 284 | 299 | 278 | 297 | 1,093,000 | 2,970 |
| 2010-03-12 | 281 | 283 | 277 | 282 | 291,000 | 2,820 |
| 2010-03-11 | 282 | 283 | 277 | 281 | 364,000 | 2,810 |
| 2010-03-10 | 286 | 287 | 281 | 282 | 414,000 | 2,820 |
| 2010-03-09 | 283 | 288 | 282 | 286 | 318,000 | 2,860 |
| 2010-03-08 | 285 | 288 | 280 | 286 | 519,000 | 2,860 |
| 2010-03-05 | 287 | 289 | 280 | 281 | 718,000 | 2,810 |
| 2010-03-04 | 288 | 291 | 282 | 284 | 586,000 | 2,840 |
| 2010-03-03 | 280 | 290 | 278 | 289 | 960,000 | 2,890 |
| 2010-03-02 | 279 | 281 | 277 | 279 | 345,000 | 2,790 |
| 2010-03-01 | 278 | 284 | 274 | 279 | 472,000 | 2,790 |
| 2010-02-26 | 277 | 282 | 275 | 280 | 632,000 | 2,800 |
| 2010-02-25 | 285 | 285 | 277 | 280 | 759,000 | 2,800 |
| 2010-02-24 | 280 | 286 | 278 | 281 | 1,319,000 | 2,810 |
| 2010-02-23 | 270 | 288 | 269 | 286 | 1,353,000 | 2,860 |
| 2010-02-22 | 268 | 271 | 265 | 267 | 536,000 | 2,670 |
| 2010-02-19 | 270 | 272 | 261 | 263 | 479,000 | 2,630 |
| 2010-02-18 | 256 | 275 | 254 | 275 | 1,617,000 | 2,750 |
| 2010-02-17 | 258 | 261 | 256 | 259 | 690,000 | 2,590 |
| 2010-02-16 | 256 | 262 | 252 | 255 | 980,000 | 2,550 |
| 2010-02-15 | 252 | 258 | 250 | 254 | 761,000 | 2,540 |
| 2010-02-12 | 247 | 249 | 243 | 249 | 581,000 | 2,490 |
| 2010-02-10 | 246 | 251 | 245 | 246 | 588,000 | 2,460 |
| 2010-02-09 | 244 | 246 | 238 | 243 | 746,000 | 2,430 |
| 2010-02-08 | 230 | 247 | 229 | 246 | 1,523,000 | 2,460 |
| 2010-02-05 | 233 | 240 | 233 | 237 | 351,000 | 2,370 |
| 2010-02-04 | 247 | 249 | 239 | 241 | 466,000 | 2,410 |
| 2010-02-03 | 240 | 247 | 237 | 244 | 723,000 | 2,440 |
| 2010-02-02 | 233 | 243 | 233 | 238 | 413,000 | 2,380 |
| 2010-02-01 | 239 | 239 | 231 | 232 | 706,000 | 2,320 |
| 2010-01-29 | 251 | 251 | 241 | 244 | 646,000 | 2,440 |
| 2010-01-28 | 254 | 257 | 250 | 251 | 697,000 | 2,510 |
| 2010-01-27 | 252 | 264 | 248 | 251 | 1,040,000 | 2,510 |
| 2010-01-26 | 255 | 267 | 247 | 254 | 1,814,000 | 2,540 |
| 2010-01-25 | 251 | 258 | 245 | 253 | 798,000 | 2,530 |
| 2010-01-22 | 243 | 252 | 243 | 251 | 664,000 | 2,510 |
| 2010-01-21 | 241 | 253 | 237 | 251 | 1,261,000 | 2,510 |
| 2010-01-20 | 253 | 253 | 241 | 243 | 556,000 | 2,430 |
| 2010-01-19 | 258 | 259 | 246 | 248 | 593,000 | 2,480 |
| 2010-01-18 | 255 | 260 | 253 | 256 | 626,000 | 2,560 |
| 2010-01-15 | 257 | 263 | 252 | 261 | 1,666,000 | 2,610 |
| 2010-01-14 | 244 | 249 | 243 | 249 | 651,000 | 2,490 |
| 2010-01-13 | 242 | 247 | 240 | 242 | 632,000 | 2,420 |
| 2010-01-12 | 247 | 253 | 242 | 249 | 1,125,000 | 2,490 |
| 2010-01-08 | 231 | 251 | 228 | 249 | 2,260,000 | 2,490 |
| 2010-01-07 | 214 | 233 | 213 | 231 | 1,711,000 | 2,310 |
| 2010-01-06 | 217 | 217 | 213 | 215 | 196,000 | 2,150 |
| 2010-01-05 | 217 | 221 | 213 | 215 | 478,000 | 2,150 |
| 2010-01-04 | 206 | 217 | 206 | 217 | 589,000 | 2,170 |
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
