1. HOME >
  2. 株価時系列 >
  3. 6844 >
  4. 2013年

6844 新電元工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30630642630639859,0006,390
2013-12-27627629621628765,0006,280
2013-12-26628631623628794,0006,280
2013-12-25617626616625757,0006,250
2013-12-246246296196221,038,0006,220
2013-12-206036236016181,311,0006,180
2013-12-195916045916031,293,0006,030
2013-12-18582589581584738,0005,840
2013-12-17585589583589463,0005,890
2013-12-16594596580582623,0005,820
2013-12-135935995865911,059,0005,910
2013-12-12590600586598616,0005,980
2013-12-11602602590592775,0005,920
2013-12-10602609597603600,0006,030
2013-12-09609611602607553,0006,070
2013-12-06603611593598943,0005,980
2013-12-05611622605609814,0006,090
2013-12-04609617604611676,0006,110
2013-12-03623627613615959,0006,150
2013-12-02620632619620641,0006,200
2013-11-29623623612621571,0006,210
2013-11-286436456166231,424,0006,230
2013-11-276216426216351,588,0006,350
2013-11-266066286066271,885,0006,270
2013-11-25602613599610791,0006,100
2013-11-22610612594596988,0005,960
2013-11-21600608593599581,0005,990
2013-11-20608611598602565,0006,020
2013-11-19612617607608525,0006,080
2013-11-18622625608611875,0006,110
2013-11-156316366226241,190,0006,240
2013-11-146306396266301,315,0006,300
2013-11-136176256086211,064,0006,210
2013-11-125996165926132,075,0006,130
2013-11-116386435825853,781,0005,850
2013-11-08633659631659995,0006,590
2013-11-07641649635640631,0006,400
2013-11-06629646623644947,0006,440
2013-11-05618630616625896,0006,250
2013-11-016286336076121,431,0006,120
2013-10-316386496266301,055,0006,300
2013-10-306336556306412,013,0006,410
2013-10-296366456206281,758,0006,280
2013-10-286636646276383,092,0006,380
2013-10-257017036606633,263,0006,630
2013-10-246786836596711,309,0006,710
2013-10-237077096816831,143,0006,830
2013-10-22695713691710896,0007,100
2013-10-21706713694704984,0007,040
2013-10-186807126757071,083,0007,070
2013-10-17690691669680906,0006,800
2013-10-16680688670672783,0006,720
2013-10-157157156806831,086,0006,830
2013-10-116967106867061,645,0007,060
2013-10-106696966656811,777,0006,810
2013-10-096526786476711,865,0006,710
2013-10-085986935946647,446,0006,640
2013-10-076356355895932,885,0005,930
2013-10-046506606376471,439,0006,470
2013-10-036756756446593,305,0006,590
2013-10-027017116616771,238,0006,770
2013-10-017207246966971,044,0006,970
2013-09-307037296997151,267,0007,150
2013-09-277387387107111,239,0007,110
2013-09-26710739701732965,0007,320
2013-09-25733733712715953,0007,150
2013-09-24707739707733977,0007,330
2013-09-207307347037221,980,0007,220
2013-09-196927296917273,162,0007,270
2013-09-186606936606801,690,0006,800
2013-09-176686726606601,127,0006,600
2013-09-136436646386601,831,0006,600
2013-09-126256526126472,591,0006,470
2013-09-116166356166231,616,0006,230
2013-09-10628628611616899,0006,160
2013-09-096196236096221,304,0006,220
2013-09-066086145976091,117,0006,090
2013-09-056226286046102,108,0006,100
2013-09-045826205816192,701,0006,190
2013-09-035925955825901,323,0005,900
2013-09-025655925585843,307,0005,840
2013-08-305705765505531,219,0005,530
2013-08-295535745525711,571,0005,710
2013-08-285505585455481,227,0005,480
2013-08-27576581568568960,0005,680
2013-08-265625865615861,362,0005,860
2013-08-235675755595631,278,0005,630
2013-08-225595725525571,713,0005,570
2013-08-215615875425764,847,0005,760
2013-08-205835835605612,493,0005,610
2013-08-19586597584586815,0005,860
2013-08-165825955805911,037,0005,910
2013-08-156046065855921,891,0005,920
2013-08-145806225806097,610,0006,090
2013-08-135785865675802,521,0005,800
2013-08-125785945655777,010,0005,770
2013-08-095655755375734,884,0005,730
2013-08-085705795485535,561,0005,530
2013-08-0755560054757322,590,0005,730
2013-08-06515515515515240,0005,150
2013-08-054254424214351,083,0004,350
2013-08-02408426407426801,0004,260
2013-08-01395408394402817,0004,020
2013-07-31407411396402973,0004,020
2013-07-30404418402415632,0004,150
2013-07-29420421402405905,0004,050
2013-07-264434434214241,517,0004,240
2013-07-25463467446448688,0004,480
2013-07-24448467448464812,0004,640
2013-07-234604604434521,423,0004,520
2013-07-22484486466471832,0004,710
2013-07-19496506477484760,0004,840
2013-07-18511513493493634,0004,930
2013-07-17513518506511564,0005,110
2013-07-16512529511526623,0005,260
2013-07-12505516505511328,0005,110
2013-07-11514519503504298,0005,040
2013-07-10520528509514329,0005,140
2013-07-09512524509519533,0005,190
2013-07-08521529498498522,0004,980
2013-07-05516520509513634,0005,130
2013-07-04506518504510396,0005,100
2013-07-03519520507508834,0005,080
2013-07-02513522510521821,0005,210
2013-07-01486506485505720,0005,050
2013-06-28478487474481587,0004,810
2013-06-27462474445473547,0004,730
2013-06-26470471448448349,0004,480
2013-06-25462472452461543,0004,610
2013-06-24475475462464277,0004,640
2013-06-21454465442461349,0004,610
2013-06-20469469455461816,0004,610
2013-06-19462475460473681,0004,730
2013-06-18450462439441649,0004,410
2013-06-17419457419454441,0004,540
2013-06-14444445424425588,0004,250
2013-06-13437442423423778,0004,230
2013-06-12445455435450688,0004,500
2013-06-11470479451453546,0004,530
2013-06-10449474448472479,0004,720
2013-06-07440446423435815,0004,350
2013-06-06460477448451607,0004,510
2013-06-05495505477478772,0004,780
2013-06-04456499456495951,0004,950
2013-06-03480480459464686,0004,640
2013-05-31490496475480549,0004,800
2013-05-30486496472474801,0004,740
2013-05-29505510496501882,0005,010
2013-05-28480509480504851,0005,040
2013-05-274945004854931,074,0004,930
2013-05-244905144815041,284,0005,040
2013-05-235215334824851,281,0004,850
2013-05-224905444885381,894,0005,380
2013-05-21485497483487361,0004,870
2013-05-20480493478489551,0004,890
2013-05-17465479454470704,0004,700
2013-05-16488488461473820,0004,730
2013-05-15487492475478699,0004,780
2013-05-14480488478479484,0004,790
2013-05-13482490475486767,0004,860
2013-05-104794924574741,204,0004,740
2013-05-094875144704721,836,0004,720
2013-05-08440452440447579,0004,470
2013-05-07424450424438787,0004,380
2013-05-02411420408416377,0004,160
2013-05-01404412402409277,0004,090
2013-04-30408415399400430,0004,000
2013-04-26419419400404406,0004,040
2013-04-25418420415418329,0004,180
2013-04-24409418405418605,0004,180
2013-04-23401408400402224,0004,020
2013-04-22400409400404441,0004,040
2013-04-19394398391394258,0003,940
2013-04-18399405394395260,0003,950
2013-04-17394404393402428,0004,020
2013-04-16384395379389563,0003,890
2013-04-15405405391392387,0003,920
2013-04-12402410402409498,0004,090
2013-04-11400405399404466,0004,040
2013-04-10396402393397426,0003,970
2013-04-09388399386398916,0003,980
2013-04-08378387376383443,0003,830
2013-04-05375381367370457,0003,700
2013-04-04340372336369688,0003,690
2013-04-03350350340342616,0003,420
2013-04-02354355337343687,0003,430
2013-04-01379379362362306,0003,620
2013-03-29375377371371275,0003,710
2013-03-28381384372378313,0003,780
2013-03-27382389379387408,0003,870
2013-03-26376379371377312,0003,770
2013-03-25377381374378341,0003,780
2013-03-22387388379380371,0003,800
2013-03-21390397387394510,0003,940
2013-03-19376397375395884,0003,950
2013-03-18373377369375393,0003,750
2013-03-15375380368377518,0003,770
2013-03-14377379364372649,0003,720
2013-03-13366373361371425,0003,710
2013-03-12369376366372832,0003,720
2013-03-113653723633681,212,0003,680
2013-03-08340355338355796,0003,550
2013-03-07342343334335381,0003,350
2013-03-06336341333341411,0003,410
2013-03-05323333323328633,0003,280
2013-03-04325326319320223,0003,200
2013-03-01323324320322313,0003,220
2013-02-28328329324326323,0003,260
2013-02-27329332318321513,0003,210
2013-02-26330339326329461,0003,290
2013-02-25338343337340495,0003,400
2013-02-22334334321331682,0003,310
2013-02-21335339332334426,0003,340
2013-02-20338344333337671,0003,370
2013-02-19335340327331758,0003,310
2013-02-18331345330339765,0003,390
2013-02-15318322308318646,0003,180
2013-02-143233313193211,208,0003,210
2013-02-133353383223241,150,0003,240
2013-02-123553583413421,305,0003,420
2013-02-083433783413553,778,0003,550
2013-02-073473563313476,339,0003,470
2013-02-06278282276277623,0002,770
2013-02-05278278272274636,0002,740
2013-02-04272282272278521,0002,780
2013-02-01265271265271385,0002,710
2013-01-31271272262267548,0002,670
2013-01-30272274270272306,0002,720
2013-01-29268276268271258,0002,710
2013-01-28275277268273372,0002,730
2013-01-25273276268270268,0002,700
2013-01-24263272261268587,0002,680
2013-01-23275276267269763,0002,690
2013-01-222732822682761,056,0002,760
2013-01-21270279267273859,0002,730
2013-01-18264271263270808,0002,700
2013-01-17260266252258958,0002,580
2013-01-16258263251262850,0002,620
2013-01-15262264258260447,0002,600
2013-01-112622692572621,041,0002,620
2013-01-10249259248254947,0002,540
2013-01-092372542362521,269,0002,520
2013-01-082502522352371,111,0002,370
2013-01-072602612492511,031,0002,510
2013-01-042482612472591,310,0002,590

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