1. HOME >
  2. 株価時系列 >
  3. 6844 >
  4. 2011年

6844 新電元工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30309324308323165,0003,230
2011-12-2930230830230867,0003,080
2011-12-2830730730230475,0003,040
2011-12-2730731230430591,0003,050
2011-12-2631531530631160,0003,110
2011-12-22317317305308140,0003,080
2011-12-21315315312314116,0003,140
2011-12-20307318307309224,0003,090
2011-12-19311314303312165,0003,120
2011-12-16313316311312159,0003,120
2011-12-15317317308308166,0003,080
2011-12-14321321315317223,0003,170
2011-12-1332832932532878,0003,280
2011-12-12335337328332222,0003,320
2011-12-09322330322327256,0003,270
2011-12-08335336330330195,0003,300
2011-12-07327337323336289,0003,360
2011-12-06326328322323222,0003,230
2011-12-05326329322328216,0003,280
2011-12-02317321317319126,0003,190
2011-12-01324324316317157,0003,170
2011-11-30303320302320488,0003,200
2011-11-29301304296304204,0003,040
2011-11-28289296289294149,0002,940
2011-11-25287292286289204,0002,890
2011-11-24277284273282235,0002,820
2011-11-22268280268279257,0002,790
2011-11-21286291266270431,0002,700
2011-11-18277290276285349,0002,850
2011-11-17278285278282246,0002,820
2011-11-16290290282283155,0002,830
2011-11-15291295289290180,0002,900
2011-11-14292294288290144,0002,900
2011-11-11297300286289199,0002,890
2011-11-10301305297301164,0003,010
2011-11-09310312301312112,0003,120
2011-11-0831531830830868,0003,080
2011-11-07322322310315225,0003,150
2011-11-04321322317320109,0003,200
2011-11-02325328315316396,0003,160
2011-11-01336341334336114,0003,360
2011-10-31338345335341457,0003,410
2011-10-28345345334337191,0003,370
2011-10-27326338320338211,0003,380
2011-10-2632432732132491,0003,240
2011-10-2533533632532797,0003,270
2011-10-24325332324331112,0003,310
2011-10-2131832731632578,0003,250
2011-10-2032232431731988,0003,190
2011-10-19339339321326126,0003,260
2011-10-1833033432833173,0003,310
2011-10-17337339332338133,0003,380
2011-10-14334340329329206,0003,290
2011-10-13330345327341389,0003,410
2011-10-12326327322324172,0003,240
2011-10-11323332322332254,0003,320
2011-10-07316320312317138,0003,170
2011-10-06305316305316213,0003,160
2011-10-05317317300303239,0003,030
2011-10-04305310303309126,0003,090
2011-10-03310317304309354,0003,090
2011-09-30320325315325225,0003,250
2011-09-29308321301320352,0003,200
2011-09-28312315303307206,0003,070
2011-09-27304308300308256,0003,080
2011-09-26305305289289265,0002,890
2011-09-22312313305308192,0003,080
2011-09-21315320311320157,0003,200
2011-09-20311312308311179,0003,110
2011-09-16307318307318388,0003,180
2011-09-15296303295302276,0003,020
2011-09-14301303291291185,0002,910
2011-09-13293304292300134,0003,000
2011-09-12294297292292228,0002,920
2011-09-09304308300304315,0003,040
2011-09-08310312302305339,0003,050
2011-09-07295302295300199,0003,000
2011-09-06301305286289411,0002,890
2011-09-05305307301302180,0003,020
2011-09-02318318309313177,0003,130
2011-09-01320322318321195,0003,210
2011-08-31314325314321327,0003,210
2011-08-30308321307317527,0003,170
2011-08-29300306298302170,0003,020
2011-08-26292298291298153,0002,980
2011-08-25287299287292360,0002,920
2011-08-24294295279281283,0002,810
2011-08-23286292284288208,0002,880
2011-08-22287294283283215,0002,830
2011-08-19295298292294275,0002,940
2011-08-18313314303305304,0003,050
2011-08-17317318313315226,0003,150
2011-08-16326327315320241,0003,200
2011-08-15316325313322396,0003,220
2011-08-12321322310312295,0003,120
2011-08-11314317307316339,0003,160
2011-08-10325326318322420,0003,220
2011-08-09309319296317858,0003,170
2011-08-08325336322325638,0003,250
2011-08-05312317302314546,0003,140
2011-08-04332334325327300,0003,270
2011-08-03335335331331159,0003,310
2011-08-02340342336338211,0003,380
2011-08-01341349338346250,0003,460
2011-07-29343343338339251,0003,390
2011-07-28346349345346202,0003,460
2011-07-27355356348351232,0003,510
2011-07-26357359355357145,0003,570
2011-07-25360360358359125,0003,590
2011-07-22361362359361180,0003,610
2011-07-21361364359363145,0003,630
2011-07-20364366361363240,0003,630
2011-07-19364364359362207,0003,620
2011-07-15362367362364217,0003,640
2011-07-14359361358360184,0003,600
2011-07-13358362356361106,0003,610
2011-07-12362364359360166,0003,600
2011-07-11367371364365317,0003,650
2011-07-08376376372373207,0003,730
2011-07-07367374366373208,0003,730
2011-07-06374374369370327,0003,700
2011-07-05375379374375152,0003,750
2011-07-04374379373379322,0003,790
2011-07-01377378366368444,0003,680
2011-06-303803803633771,248,0003,770
2011-06-29383385378380753,0003,800
2011-06-283733773713751,026,0003,750
2011-06-27367370360362441,0003,620
2011-06-243623703523671,104,0003,670
2011-06-23362368361366294,0003,660
2011-06-22363370363367510,0003,670
2011-06-21352362352362711,0003,620
2011-06-20334354334349790,0003,490
2011-06-17339339329329476,0003,290
2011-06-16344345333334576,0003,340
2011-06-15344348344346226,0003,460
2011-06-14340345337340425,0003,400
2011-06-13346352342343267,0003,430
2011-06-10354359349349293,0003,490
2011-06-09352355347350335,0003,500
2011-06-08359360353356258,0003,560
2011-06-07359363358359354,0003,590
2011-06-06359362356360256,0003,600
2011-06-03370373362362291,0003,620
2011-06-02375377371371366,0003,710
2011-06-01390390381385298,0003,850
2011-05-31378387378387305,0003,870
2011-05-30376384375380296,0003,800
2011-05-27382387379383279,0003,830
2011-05-26373383372381485,0003,810
2011-05-25375379370373464,0003,730
2011-05-24369378369377264,0003,770
2011-05-23379381372376461,0003,760
2011-05-20382390382386490,0003,860
2011-05-19381388378381521,0003,810
2011-05-18368384368381598,0003,810
2011-05-17355373355370518,0003,700
2011-05-16366376360360478,0003,600
2011-05-133873903693741,069,0003,740
2011-05-123603973583902,215,0003,900
2011-05-11365365358360552,0003,600
2011-05-103613713523611,571,0003,610
2011-05-09354357350352631,0003,520
2011-05-06348355348353322,0003,530
2011-05-02352355349355289,0003,550
2011-04-28348352344348321,0003,480
2011-04-27350352345345180,0003,450
2011-04-26351351344348292,0003,480
2011-04-25348352346348254,0003,480
2011-04-22344348341344449,0003,440
2011-04-21348350343346374,0003,460
2011-04-20345347342344295,0003,440
2011-04-19339343338343329,0003,430
2011-04-18350353343346315,0003,460
2011-04-15354357351352346,0003,520
2011-04-14352357348353601,0003,530
2011-04-13345357345354248,0003,540
2011-04-12350354346347287,0003,470
2011-04-11355365355357456,0003,570
2011-04-08354365352363306,0003,630
2011-04-07359368355358980,0003,580
2011-04-06350356343351611,0003,510
2011-04-05358358346352383,0003,520
2011-04-04365370358360517,0003,600
2011-04-01369376361362606,0003,620
2011-03-31360377359373799,0003,730
2011-03-30348361346360562,0003,600
2011-03-29342352334348570,0003,480
2011-03-28350350334340360,0003,400
2011-03-25350354338343487,0003,430
2011-03-24358363346347702,0003,470
2011-03-23357366350357754,0003,570
2011-03-223503673433561,089,0003,560
2011-03-18304326304326824,0003,260
2011-03-17280304265296940,0002,960
2011-03-162813012812941,124,0002,940
2011-03-153153152552601,532,0002,600
2011-03-143223523203351,515,0003,350
2011-03-113933973833861,153,0003,860
2011-03-10415419398401800,0004,010
2011-03-09425425417419458,0004,190
2011-03-08420427416417605,0004,170
2011-03-07414428411427989,0004,270
2011-03-044324324094121,196,0004,120
2011-03-03425430418423616,0004,230
2011-03-02430435423425776,0004,250
2011-03-01438444436438661,0004,380
2011-02-28429440420438937,0004,380
2011-02-25424431417429575,0004,290
2011-02-24428432420424638,0004,240
2011-02-234314434264281,138,0004,280
2011-02-224534544364381,173,0004,380
2011-02-21463467454457935,0004,570
2011-02-18474475465467608,0004,670
2011-02-174904914654701,309,0004,700
2011-02-16485494482485845,0004,850
2011-02-15475487472485988,0004,850
2011-02-14469472464471543,0004,710
2011-02-10463464456459362,0004,590
2011-02-09470472460462486,0004,620
2011-02-084834854584651,805,0004,650
2011-02-07480485477481744,0004,810
2011-02-04468476467474560,0004,740
2011-02-03456470456468789,0004,680
2011-02-02453459453456682,0004,560
2011-02-01436450436447605,0004,470
2011-01-31427435424433307,0004,330
2011-01-28441442429435369,0004,350
2011-01-27446446433437425,0004,370
2011-01-26443449438441618,0004,410
2011-01-25427445427443823,0004,430
2011-01-24419424415422374,0004,220
2011-01-21428430412416592,0004,160
2011-01-20431434425427351,0004,270
2011-01-19432438432436450,0004,360
2011-01-18432440431432448,0004,320
2011-01-17422436419432397,0004,320
2011-01-14425428420421388,0004,210
2011-01-13429433427429368,0004,290
2011-01-12439443427427534,0004,270
2011-01-11436439432436510,0004,360
2011-01-07435440431436357,0004,360
2011-01-06440446432434861,0004,340
2011-01-054184354174351,068,0004,350
2011-01-04418419414417433,0004,170

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