1. HOME >
  2. 株価時系列 >
  3. 6844 >
  4. 2012年

6844 新電元工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28240243238240615,0002,400
2012-12-27238242233236680,0002,360
2012-12-26232237227234549,0002,340
2012-12-25240242229231433,0002,310
2012-12-21242244233234346,0002,340
2012-12-20240242237238650,0002,380
2012-12-192522532412431,061,0002,430
2012-12-182442482402481,117,0002,480
2012-12-17243247240243846,0002,430
2012-12-14233239232237700,0002,370
2012-12-132302432302331,163,0002,330
2012-12-12226228225228358,0002,280
2012-12-11227230224225373,0002,250
2012-12-10235235229230327,0002,300
2012-12-07234236231233416,0002,330
2012-12-06230236229235583,0002,350
2012-12-05225231224227459,0002,270
2012-12-04228230226227402,0002,270
2012-12-03230236229231767,0002,310
2012-11-30230234224228923,0002,280
2012-11-29223225220222609,0002,220
2012-11-282312322172191,038,0002,190
2012-11-27231233228230677,0002,300
2012-11-26242246234236977,0002,360
2012-11-22232240230240871,0002,400
2012-11-21227233225227499,0002,270
2012-11-20229232224225775,0002,250
2012-11-19232237226229768,0002,290
2012-11-162292422272341,838,0002,340
2012-11-152152302132291,331,0002,290
2012-11-142132182092171,072,0002,170
2012-11-13223223212216976,0002,160
2012-11-12224226218220868,0002,200
2012-11-092262302242271,543,0002,270
2012-11-082062352052283,630,0002,280
2012-11-07216218210216758,0002,160
2012-11-06220220214216767,0002,160
2012-11-052112212112181,437,0002,180
2012-11-022152222102142,783,0002,140
2012-11-011902171892154,919,0002,150
2012-10-31180186180185517,0001,850
2012-10-30181184180180763,0001,800
2012-10-29177179177178279,0001,780
2012-10-26179184176177483,0001,770
2012-10-25178181175181614,0001,810
2012-10-24180184177178932,0001,780
2012-10-23191193182185876,0001,850
2012-10-22184189182186771,0001,860
2012-10-191861921831891,063,0001,890
2012-10-181781901781891,433,0001,890
2012-10-171761771701761,079,0001,760
2012-10-161621771621761,826,0001,760
2012-10-15152161150156523,0001,560
2012-10-12153157149150533,0001,500
2012-10-11151155150152420,0001,520
2012-10-10146154144152499,0001,520
2012-10-09155155150150564,0001,500
2012-10-05155157152155500,0001,550
2012-10-041471571461521,016,0001,520
2012-10-031601601461471,153,0001,470
2012-10-02166166160160377,0001,600
2012-10-01169170161163622,0001,630
2012-09-28170175165171824,0001,710
2012-09-27167170166168386,0001,680
2012-09-26170174162167866,0001,670
2012-09-25169171165171605,0001,710
2012-09-241761761661681,101,0001,680
2012-09-21185185178178598,0001,780
2012-09-20192192185185601,0001,850
2012-09-19185193185192945,0001,920
2012-09-18188188183187545,0001,870
2012-09-14187190185185679,0001,850
2012-09-13190191186186303,0001,860
2012-09-12186193185191530,0001,910
2012-09-11188195182186841,0001,860
2012-09-10203203196197290,0001,970
2012-09-07195205193205467,0002,050
2012-09-06182193180192394,0001,920
2012-09-05189191184185171,0001,850
2012-09-04192192185188221,0001,880
2012-09-03194194184189262,0001,890
2012-08-31195198189189450,0001,890
2012-08-30200200191193460,0001,930
2012-08-29201202197200316,0002,000
2012-08-28204205198201321,0002,010
2012-08-27211211203203310,0002,030
2012-08-24217217209210473,0002,100
2012-08-23219222216221231,0002,210
2012-08-22226226220222274,0002,220
2012-08-21229229221226403,0002,260
2012-08-20224229221229479,0002,290
2012-08-17216220213220214,0002,200
2012-08-16210217210213234,0002,130
2012-08-15208215207213152,0002,130
2012-08-14201213201210267,0002,100
2012-08-13208209201202165,0002,020
2012-08-10210215207209243,0002,090
2012-08-09202214201212344,0002,120
2012-08-08199203196200496,0002,000
2012-08-07200205190195924,0001,950
2012-08-06218218211212198,0002,120
2012-08-03216217213215188,0002,150
2012-08-02212225211221291,0002,210
2012-08-01228228210211539,0002,110
2012-07-31227235224232162,0002,320
2012-07-30239239224229270,0002,290
2012-07-27228230226230122,0002,300
2012-07-26221225219222243,0002,220
2012-07-25224224214217316,0002,170
2012-07-24220225213223308,0002,230
2012-07-23228229220221282,0002,210
2012-07-20239239228229357,0002,290
2012-07-19241245238239216,0002,390
2012-07-18245247240240167,0002,400
2012-07-17245252240246340,0002,460
2012-07-13252252247248156,0002,480
2012-07-12258258249250210,0002,500
2012-07-11257260255258197,0002,580
2012-07-10261263257257188,0002,570
2012-07-09263264259259190,0002,590
2012-07-06268270261267315,0002,670
2012-07-05270273268270171,0002,700
2012-07-04276280272272255,0002,720
2012-07-03273279273275347,0002,750
2012-07-02276276270273388,0002,730
2012-06-29269274265270482,0002,700
2012-06-28267270265267460,0002,670
2012-06-27266266261263189,0002,630
2012-06-26268270259264599,0002,640
2012-06-25274280271274571,0002,740
2012-06-22266271263269504,0002,690
2012-06-21265277263273592,0002,730
2012-06-20262264257262266,0002,620
2012-06-19261261255258454,0002,580
2012-06-18256265254262427,0002,620
2012-06-15256256247250395,0002,500
2012-06-14260260253254369,0002,540
2012-06-13266266258262255,0002,620
2012-06-12260264257263170,0002,630
2012-06-11265265260263379,0002,630
2012-06-08265265255257820,0002,570
2012-06-07264271263270428,0002,700
2012-06-06252263251259626,0002,590
2012-06-05257258246249647,0002,490
2012-06-04269274256257314,0002,570
2012-06-01286288272275230,0002,750
2012-05-31280285276284172,0002,840
2012-05-30293293278283280,0002,830
2012-05-29279290274289273,0002,890
2012-05-28284285277279208,0002,790
2012-05-25282285275284311,0002,840
2012-05-24282284272280331,0002,800
2012-05-23296299277279412,0002,790
2012-05-22297298292296332,0002,960
2012-05-21293294286293413,0002,930
2012-05-18299301283285470,0002,850
2012-05-17298311297305498,0003,050
2012-05-16299305295300310,0003,000
2012-05-15305305296299366,0002,990
2012-05-14285312285310622,0003,100
2012-05-11309309287289459,0002,890
2012-05-10294304294301349,0003,010
2012-05-09304307294302432,0003,020
2012-05-08312312307310359,0003,100
2012-05-07324324306306337,0003,060
2012-05-02330333328332139,0003,320
2012-05-01329334324325240,0003,250
2012-04-27340341323332536,0003,320
2012-04-26343351337339323,0003,390
2012-04-25336345336345398,0003,450
2012-04-24331335328329269,0003,290
2012-04-23337341333334247,0003,340
2012-04-20330337330336272,0003,360
2012-04-19331337331332276,0003,320
2012-04-18334335330333259,0003,330
2012-04-17327335324327447,0003,270
2012-04-16343344322325891,0003,250
2012-04-13354355346349239,0003,490
2012-04-12348348339346249,0003,460
2012-04-11343350341347370,0003,470
2012-04-10369369348352338,0003,520
2012-04-09356371356365286,0003,650
2012-04-06370370363364346,0003,640
2012-04-05368373363367448,0003,670
2012-04-04388388373376559,0003,760
2012-04-03393394388388203,0003,880
2012-04-02398399391393303,0003,930
2012-03-30395398389390502,0003,900
2012-03-29394402388400709,0004,000
2012-03-28384391381389352,0003,890
2012-03-27383387382386710,0003,860
2012-03-26397399380380774,0003,800
2012-03-233754003733981,336,0003,980
2012-03-22366374365367370,0003,670
2012-03-21374383369371584,0003,710
2012-03-19386386379381258,0003,810
2012-03-16395395385386344,0003,860
2012-03-15388392383388404,0003,880
2012-03-14396406382384806,0003,840
2012-03-13387397386388546,0003,880
2012-03-12391393388388150,0003,880
2012-03-09385390384385345,0003,850
2012-03-08380382375378285,0003,780
2012-03-07370385368379368,0003,790
2012-03-06382382373377338,0003,770
2012-03-05373385373383368,0003,830
2012-03-02358378358375767,0003,750
2012-03-013673753573641,157,0003,640
2012-02-29399399382383251,0003,830
2012-02-28391396385394228,0003,940
2012-02-27398403396398301,0003,980
2012-02-24389400388397433,0003,970
2012-02-23393393381388612,0003,880
2012-02-22398400393398277,0003,980
2012-02-21395403395398295,0003,980
2012-02-20386403386400379,0004,000
2012-02-17385388377384393,0003,840
2012-02-16378386378381241,0003,810
2012-02-15376388373383363,0003,830
2012-02-14375377370375209,0003,750
2012-02-13377378372374122,0003,740
2012-02-10378380371374208,0003,740
2012-02-09377379376377403,0003,770
2012-02-08376380374378337,0003,780
2012-02-07367384367376709,0003,760
2012-02-06359369348365344,0003,650
2012-02-03356358337349578,0003,490
2012-02-02365365361361179,0003,610
2012-02-01362365361365101,0003,650
2012-01-31361373359363307,0003,630
2012-01-30354369348366277,0003,660
2012-01-2735835835335685,0003,560
2012-01-26364365354357247,0003,570
2012-01-25348364346363257,0003,630
2012-01-24360364340341263,0003,410
2012-01-23350366350365196,0003,650
2012-01-20345353345352254,0003,520
2012-01-19341346337340139,0003,400
2012-01-18337343335336130,0003,360
2012-01-1733633833433683,0003,360
2012-01-1633333533233474,0003,340
2012-01-13328340326339407,0003,390
2012-01-12330331324328142,0003,280
2012-01-11326334326330214,0003,300
2012-01-10320330319322317,0003,220
2012-01-0631831831431865,0003,180
2012-01-0531731931431888,0003,180
2012-01-0432432531731884,0003,180

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