6844 新電元工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 701 | 707 | 698 | 699 | 122,000 | 6,990 |
| 2014-12-29 | 710 | 715 | 695 | 708 | 251,000 | 7,080 |
| 2014-12-26 | 695 | 715 | 695 | 714 | 158,000 | 7,140 |
| 2014-12-25 | 708 | 709 | 698 | 701 | 164,000 | 7,010 |
| 2014-12-24 | 719 | 719 | 710 | 714 | 174,000 | 7,140 |
| 2014-12-22 | 713 | 713 | 704 | 710 | 243,000 | 7,100 |
| 2014-12-19 | 723 | 724 | 710 | 716 | 272,000 | 7,160 |
| 2014-12-18 | 710 | 712 | 701 | 705 | 472,000 | 7,050 |
| 2014-12-17 | 674 | 693 | 674 | 686 | 257,000 | 6,860 |
| 2014-12-16 | 678 | 686 | 674 | 675 | 591,000 | 6,750 |
| 2014-12-15 | 704 | 712 | 697 | 697 | 273,000 | 6,970 |
| 2014-12-12 | 713 | 727 | 713 | 716 | 353,000 | 7,160 |
| 2014-12-11 | 703 | 721 | 703 | 717 | 300,000 | 7,170 |
| 2014-12-10 | 722 | 731 | 715 | 722 | 395,000 | 7,220 |
| 2014-12-09 | 751 | 754 | 735 | 738 | 518,000 | 7,380 |
| 2014-12-08 | 778 | 780 | 763 | 766 | 259,000 | 7,660 |
| 2014-12-05 | 770 | 772 | 759 | 768 | 347,000 | 7,680 |
| 2014-12-04 | 769 | 776 | 768 | 772 | 663,000 | 7,720 |
| 2014-12-03 | 761 | 764 | 755 | 758 | 697,000 | 7,580 |
| 2014-12-02 | 740 | 755 | 738 | 752 | 653,000 | 7,520 |
| 2014-12-01 | 740 | 764 | 740 | 751 | 1,137,000 | 7,510 |
| 2014-11-28 | 725 | 755 | 725 | 737 | 1,400,000 | 7,370 |
| 2014-11-27 | 706 | 721 | 706 | 716 | 407,000 | 7,160 |
| 2014-11-26 | 710 | 714 | 706 | 707 | 421,000 | 7,070 |
| 2014-11-25 | 700 | 714 | 700 | 709 | 784,000 | 7,090 |
| 2014-11-21 | 682 | 693 | 675 | 691 | 592,000 | 6,910 |
| 2014-11-20 | 670 | 689 | 658 | 682 | 807,000 | 6,820 |
| 2014-11-19 | 664 | 678 | 659 | 661 | 331,000 | 6,610 |
| 2014-11-18 | 654 | 665 | 648 | 664 | 506,000 | 6,640 |
| 2014-11-17 | 665 | 669 | 653 | 654 | 361,000 | 6,540 |
| 2014-11-14 | 667 | 676 | 659 | 668 | 588,000 | 6,680 |
| 2014-11-13 | 663 | 667 | 652 | 662 | 1,299,000 | 6,620 |
| 2014-11-12 | 680 | 694 | 671 | 674 | 572,000 | 6,740 |
| 2014-11-11 | 693 | 696 | 679 | 684 | 517,000 | 6,840 |
| 2014-11-10 | 691 | 710 | 678 | 698 | 597,000 | 6,980 |
| 2014-11-07 | 698 | 708 | 689 | 693 | 515,000 | 6,930 |
| 2014-11-06 | 718 | 722 | 681 | 701 | 864,000 | 7,010 |
| 2014-11-05 | 716 | 723 | 706 | 713 | 417,000 | 7,130 |
| 2014-11-04 | 750 | 750 | 716 | 716 | 1,249,000 | 7,160 |
| 2014-10-31 | 692 | 708 | 682 | 706 | 1,501,000 | 7,060 |
| 2014-10-30 | 650 | 681 | 648 | 672 | 1,679,000 | 6,720 |
| 2014-10-29 | 640 | 648 | 639 | 644 | 359,000 | 6,440 |
| 2014-10-28 | 636 | 637 | 623 | 630 | 440,000 | 6,300 |
| 2014-10-27 | 643 | 644 | 635 | 642 | 336,000 | 6,420 |
| 2014-10-24 | 645 | 645 | 630 | 632 | 569,000 | 6,320 |
| 2014-10-23 | 620 | 640 | 620 | 627 | 531,000 | 6,270 |
| 2014-10-22 | 623 | 636 | 612 | 620 | 588,000 | 6,200 |
| 2014-10-21 | 618 | 618 | 600 | 609 | 645,000 | 6,090 |
| 2014-10-20 | 618 | 627 | 611 | 618 | 779,000 | 6,180 |
| 2014-10-17 | 593 | 608 | 589 | 591 | 633,000 | 5,910 |
| 2014-10-16 | 578 | 597 | 576 | 587 | 525,000 | 5,870 |
| 2014-10-15 | 588 | 603 | 585 | 594 | 1,272,000 | 5,940 |
| 2014-10-14 | 586 | 592 | 575 | 579 | 1,552,000 | 5,790 |
| 2014-10-10 | 615 | 625 | 609 | 618 | 512,000 | 6,180 |
| 2014-10-09 | 654 | 661 | 630 | 633 | 895,000 | 6,330 |
| 2014-10-08 | 667 | 671 | 648 | 650 | 998,000 | 6,500 |
| 2014-10-07 | 690 | 693 | 678 | 679 | 390,000 | 6,790 |
| 2014-10-06 | 684 | 699 | 684 | 694 | 579,000 | 6,940 |
| 2014-10-03 | 654 | 686 | 654 | 672 | 906,000 | 6,720 |
| 2014-10-02 | 646 | 676 | 633 | 664 | 1,975,000 | 6,640 |
| 2014-10-01 | 738 | 738 | 661 | 668 | 2,727,000 | 6,680 |
| 2014-09-30 | 780 | 780 | 744 | 749 | 1,097,000 | 7,490 |
| 2014-09-29 | 758 | 781 | 758 | 780 | 1,270,000 | 7,800 |
| 2014-09-26 | 720 | 748 | 720 | 745 | 605,000 | 7,450 |
| 2014-09-25 | 733 | 742 | 730 | 739 | 624,000 | 7,390 |
| 2014-09-24 | 724 | 724 | 711 | 723 | 772,000 | 7,230 |
| 2014-09-22 | 730 | 737 | 724 | 733 | 618,000 | 7,330 |
| 2014-09-19 | 725 | 730 | 717 | 727 | 873,000 | 7,270 |
| 2014-09-18 | 719 | 724 | 714 | 719 | 730,000 | 7,190 |
| 2014-09-17 | 716 | 719 | 713 | 715 | 514,000 | 7,150 |
| 2014-09-16 | 715 | 720 | 702 | 712 | 460,000 | 7,120 |
| 2014-09-12 | 715 | 720 | 711 | 713 | 627,000 | 7,130 |
| 2014-09-11 | 711 | 721 | 696 | 708 | 762,000 | 7,080 |
| 2014-09-10 | 693 | 706 | 689 | 701 | 444,000 | 7,010 |
| 2014-09-09 | 692 | 702 | 685 | 695 | 656,000 | 6,950 |
| 2014-09-08 | 701 | 704 | 685 | 693 | 595,000 | 6,930 |
| 2014-09-05 | 708 | 708 | 686 | 696 | 641,000 | 6,960 |
| 2014-09-04 | 708 | 718 | 701 | 706 | 1,182,000 | 7,060 |
| 2014-09-03 | 700 | 712 | 698 | 705 | 1,096,000 | 7,050 |
| 2014-09-02 | 690 | 699 | 687 | 697 | 627,000 | 6,970 |
| 2014-09-01 | 684 | 695 | 683 | 691 | 700,000 | 6,910 |
| 2014-08-29 | 675 | 687 | 674 | 684 | 567,000 | 6,840 |
| 2014-08-28 | 679 | 682 | 674 | 677 | 494,000 | 6,770 |
| 2014-08-27 | 669 | 686 | 666 | 684 | 825,000 | 6,840 |
| 2014-08-26 | 671 | 671 | 656 | 663 | 593,000 | 6,630 |
| 2014-08-25 | 647 | 673 | 647 | 672 | 1,357,000 | 6,720 |
| 2014-08-22 | 637 | 640 | 632 | 636 | 400,000 | 6,360 |
| 2014-08-21 | 633 | 637 | 628 | 637 | 395,000 | 6,370 |
| 2014-08-20 | 638 | 638 | 624 | 625 | 309,000 | 6,250 |
| 2014-08-19 | 625 | 634 | 623 | 634 | 660,000 | 6,340 |
| 2014-08-18 | 616 | 622 | 612 | 618 | 509,000 | 6,180 |
| 2014-08-15 | 597 | 616 | 595 | 614 | 566,000 | 6,140 |
| 2014-08-14 | 597 | 607 | 594 | 597 | 422,000 | 5,970 |
| 2014-08-13 | 588 | 594 | 581 | 591 | 343,000 | 5,910 |
| 2014-08-12 | 573 | 590 | 573 | 585 | 403,000 | 5,850 |
| 2014-08-11 | 575 | 589 | 571 | 576 | 762,000 | 5,760 |
| 2014-08-08 | 603 | 604 | 551 | 558 | 1,252,000 | 5,580 |
| 2014-08-07 | 604 | 611 | 600 | 607 | 587,000 | 6,070 |
| 2014-08-06 | 606 | 608 | 594 | 606 | 606,000 | 6,060 |
| 2014-08-05 | 608 | 630 | 592 | 613 | 2,264,000 | 6,130 |
| 2014-08-04 | 592 | 619 | 587 | 618 | 1,196,000 | 6,180 |
| 2014-08-01 | 595 | 596 | 581 | 582 | 514,000 | 5,820 |
| 2014-07-31 | 603 | 607 | 595 | 597 | 309,000 | 5,970 |
| 2014-07-30 | 605 | 606 | 597 | 597 | 340,000 | 5,970 |
| 2014-07-29 | 610 | 610 | 601 | 607 | 230,000 | 6,070 |
| 2014-07-28 | 602 | 610 | 598 | 608 | 416,000 | 6,080 |
| 2014-07-25 | 595 | 606 | 593 | 606 | 807,000 | 6,060 |
| 2014-07-24 | 593 | 594 | 584 | 588 | 280,000 | 5,880 |
| 2014-07-23 | 583 | 594 | 581 | 591 | 386,000 | 5,910 |
| 2014-07-22 | 577 | 584 | 573 | 583 | 381,000 | 5,830 |
| 2014-07-18 | 562 | 573 | 562 | 567 | 356,000 | 5,670 |
| 2014-07-17 | 585 | 585 | 572 | 574 | 353,000 | 5,740 |
| 2014-07-16 | 584 | 590 | 580 | 581 | 557,000 | 5,810 |
| 2014-07-15 | 578 | 588 | 576 | 577 | 314,000 | 5,770 |
| 2014-07-14 | 565 | 575 | 565 | 573 | 146,000 | 5,730 |
| 2014-07-11 | 570 | 574 | 562 | 569 | 459,000 | 5,690 |
| 2014-07-10 | 591 | 592 | 576 | 579 | 371,000 | 5,790 |
| 2014-07-09 | 582 | 590 | 575 | 588 | 477,000 | 5,880 |
| 2014-07-08 | 583 | 585 | 575 | 582 | 262,000 | 5,820 |
| 2014-07-07 | 588 | 595 | 582 | 587 | 203,000 | 5,870 |
| 2014-07-04 | 598 | 599 | 585 | 588 | 398,000 | 5,880 |
| 2014-07-03 | 583 | 594 | 583 | 593 | 745,000 | 5,930 |
| 2014-07-02 | 575 | 579 | 571 | 577 | 369,000 | 5,770 |
| 2014-07-01 | 564 | 574 | 564 | 568 | 373,000 | 5,680 |
| 2014-06-30 | 563 | 567 | 557 | 567 | 414,000 | 5,670 |
| 2014-06-27 | 574 | 575 | 552 | 563 | 687,000 | 5,630 |
| 2014-06-26 | 571 | 580 | 571 | 578 | 548,000 | 5,780 |
| 2014-06-25 | 571 | 573 | 564 | 566 | 494,000 | 5,660 |
| 2014-06-24 | 564 | 575 | 560 | 571 | 717,000 | 5,710 |
| 2014-06-23 | 571 | 582 | 566 | 572 | 1,256,000 | 5,720 |
| 2014-06-20 | 554 | 564 | 538 | 561 | 1,957,000 | 5,610 |
| 2014-06-19 | 555 | 558 | 545 | 554 | 571,000 | 5,540 |
| 2014-06-18 | 533 | 550 | 532 | 548 | 973,000 | 5,480 |
| 2014-06-17 | 533 | 539 | 530 | 534 | 415,000 | 5,340 |
| 2014-06-16 | 534 | 538 | 527 | 529 | 522,000 | 5,290 |
| 2014-06-13 | 524 | 536 | 523 | 534 | 918,000 | 5,340 |
| 2014-06-12 | 539 | 544 | 534 | 537 | 452,000 | 5,370 |
| 2014-06-11 | 529 | 543 | 529 | 542 | 367,000 | 5,420 |
| 2014-06-10 | 543 | 550 | 534 | 536 | 563,000 | 5,360 |
| 2014-06-09 | 545 | 551 | 543 | 545 | 606,000 | 5,450 |
| 2014-06-06 | 534 | 545 | 534 | 541 | 756,000 | 5,410 |
| 2014-06-05 | 550 | 551 | 531 | 539 | 1,499,000 | 5,390 |
| 2014-06-04 | 529 | 551 | 522 | 550 | 2,769,000 | 5,500 |
| 2014-06-03 | 525 | 528 | 519 | 520 | 843,000 | 5,200 |
| 2014-06-02 | 524 | 529 | 516 | 520 | 1,245,000 | 5,200 |
| 2014-05-30 | 534 | 541 | 519 | 526 | 941,000 | 5,260 |
| 2014-05-29 | 524 | 533 | 523 | 533 | 1,414,000 | 5,330 |
| 2014-05-28 | 507 | 534 | 507 | 532 | 4,316,000 | 5,320 |
| 2014-05-27 | 485 | 499 | 485 | 495 | 1,660,000 | 4,950 |
| 2014-05-26 | 469 | 485 | 469 | 485 | 868,000 | 4,850 |
| 2014-05-23 | 470 | 472 | 460 | 467 | 1,550,000 | 4,670 |
| 2014-05-22 | 451 | 476 | 449 | 471 | 3,766,000 | 4,710 |
| 2014-05-21 | 423 | 442 | 421 | 440 | 1,458,000 | 4,400 |
| 2014-05-20 | 422 | 426 | 420 | 425 | 789,000 | 4,250 |
| 2014-05-19 | 416 | 420 | 413 | 417 | 895,000 | 4,170 |
| 2014-05-16 | 406 | 415 | 402 | 414 | 869,000 | 4,140 |
| 2014-05-15 | 405 | 412 | 401 | 410 | 498,000 | 4,100 |
| 2014-05-14 | 403 | 408 | 402 | 404 | 710,000 | 4,040 |
| 2014-05-13 | 400 | 411 | 396 | 408 | 1,170,000 | 4,080 |
| 2014-05-12 | 402 | 405 | 390 | 395 | 3,301,000 | 3,950 |
| 2014-05-09 | 444 | 457 | 444 | 455 | 867,000 | 4,550 |
| 2014-05-08 | 451 | 454 | 445 | 449 | 828,000 | 4,490 |
| 2014-05-07 | 453 | 453 | 438 | 444 | 1,632,000 | 4,440 |
| 2014-05-02 | 432 | 459 | 432 | 458 | 1,519,000 | 4,580 |
| 2014-05-01 | 430 | 440 | 426 | 433 | 1,592,000 | 4,330 |
| 2014-04-30 | 432 | 432 | 415 | 417 | 631,000 | 4,170 |
| 2014-04-28 | 415 | 427 | 412 | 427 | 530,000 | 4,270 |
| 2014-04-25 | 416 | 422 | 411 | 413 | 681,000 | 4,130 |
| 2014-04-24 | 419 | 423 | 415 | 418 | 721,000 | 4,180 |
| 2014-04-23 | 423 | 425 | 417 | 421 | 677,000 | 4,210 |
| 2014-04-22 | 431 | 433 | 421 | 421 | 521,000 | 4,210 |
| 2014-04-21 | 438 | 440 | 430 | 431 | 338,000 | 4,310 |
| 2014-04-18 | 430 | 437 | 426 | 436 | 613,000 | 4,360 |
| 2014-04-17 | 436 | 437 | 424 | 426 | 840,000 | 4,260 |
| 2014-04-16 | 426 | 437 | 426 | 435 | 494,000 | 4,350 |
| 2014-04-15 | 423 | 432 | 423 | 426 | 702,000 | 4,260 |
| 2014-04-14 | 419 | 428 | 418 | 418 | 508,000 | 4,180 |
| 2014-04-11 | 412 | 422 | 406 | 418 | 743,000 | 4,180 |
| 2014-04-10 | 440 | 444 | 427 | 430 | 626,000 | 4,300 |
| 2014-04-09 | 435 | 440 | 429 | 434 | 643,000 | 4,340 |
| 2014-04-08 | 456 | 456 | 440 | 443 | 945,000 | 4,430 |
| 2014-04-07 | 468 | 476 | 462 | 464 | 432,000 | 4,640 |
| 2014-04-04 | 469 | 478 | 463 | 478 | 529,000 | 4,780 |
| 2014-04-03 | 486 | 489 | 471 | 472 | 1,034,000 | 4,720 |
| 2014-04-02 | 468 | 480 | 467 | 475 | 1,006,000 | 4,750 |
| 2014-04-01 | 456 | 466 | 452 | 462 | 513,000 | 4,620 |
| 2014-03-31 | 460 | 460 | 448 | 456 | 817,000 | 4,560 |
| 2014-03-28 | 436 | 450 | 436 | 450 | 415,000 | 4,500 |
| 2014-03-27 | 429 | 446 | 424 | 440 | 1,191,000 | 4,400 |
| 2014-03-26 | 453 | 458 | 436 | 442 | 1,963,000 | 4,420 |
| 2014-03-25 | 452 | 460 | 449 | 453 | 588,000 | 4,530 |
| 2014-03-24 | 446 | 455 | 446 | 449 | 793,000 | 4,490 |
| 2014-03-20 | 467 | 470 | 446 | 447 | 626,000 | 4,470 |
| 2014-03-19 | 473 | 478 | 460 | 466 | 563,000 | 4,660 |
| 2014-03-18 | 468 | 480 | 466 | 475 | 596,000 | 4,750 |
| 2014-03-17 | 465 | 474 | 454 | 456 | 652,000 | 4,560 |
| 2014-03-14 | 481 | 482 | 466 | 468 | 1,168,000 | 4,680 |
| 2014-03-13 | 498 | 500 | 491 | 495 | 453,000 | 4,950 |
| 2014-03-12 | 498 | 504 | 496 | 498 | 503,000 | 4,980 |
| 2014-03-11 | 511 | 513 | 496 | 507 | 929,000 | 5,070 |
| 2014-03-10 | 517 | 519 | 508 | 510 | 737,000 | 5,100 |
| 2014-03-07 | 516 | 520 | 509 | 515 | 716,000 | 5,150 |
| 2014-03-06 | 502 | 514 | 502 | 509 | 729,000 | 5,090 |
| 2014-03-05 | 511 | 511 | 499 | 506 | 912,000 | 5,060 |
| 2014-03-04 | 482 | 498 | 479 | 497 | 548,000 | 4,970 |
| 2014-03-03 | 486 | 496 | 471 | 492 | 1,128,000 | 4,920 |
| 2014-02-28 | 506 | 507 | 493 | 496 | 1,598,000 | 4,960 |
| 2014-02-27 | 507 | 513 | 502 | 507 | 1,195,000 | 5,070 |
| 2014-02-26 | 513 | 517 | 503 | 507 | 1,322,000 | 5,070 |
| 2014-02-25 | 527 | 528 | 515 | 519 | 1,170,000 | 5,190 |
| 2014-02-24 | 521 | 535 | 516 | 522 | 723,000 | 5,220 |
| 2014-02-21 | 520 | 527 | 508 | 524 | 1,208,000 | 5,240 |
| 2014-02-20 | 528 | 531 | 510 | 512 | 1,631,000 | 5,120 |
| 2014-02-19 | 543 | 552 | 538 | 541 | 828,000 | 5,410 |
| 2014-02-18 | 540 | 554 | 528 | 550 | 987,000 | 5,500 |
| 2014-02-17 | 545 | 553 | 525 | 534 | 1,162,000 | 5,340 |
| 2014-02-14 | 559 | 564 | 532 | 540 | 1,321,000 | 5,400 |
| 2014-02-13 | 580 | 580 | 564 | 567 | 611,000 | 5,670 |
| 2014-02-12 | 588 | 591 | 576 | 577 | 657,000 | 5,770 |
| 2014-02-10 | 610 | 612 | 580 | 582 | 1,353,000 | 5,820 |
| 2014-02-07 | 575 | 590 | 574 | 590 | 877,000 | 5,900 |
| 2014-02-06 | 561 | 563 | 545 | 555 | 750,000 | 5,550 |
| 2014-02-05 | 559 | 569 | 541 | 551 | 798,000 | 5,510 |
| 2014-02-04 | 550 | 563 | 530 | 539 | 1,361,000 | 5,390 |
| 2014-02-03 | 607 | 615 | 587 | 588 | 966,000 | 5,880 |
| 2014-01-31 | 648 | 655 | 628 | 637 | 788,000 | 6,370 |
| 2014-01-30 | 631 | 640 | 621 | 639 | 859,000 | 6,390 |
| 2014-01-29 | 628 | 643 | 627 | 641 | 615,000 | 6,410 |
| 2014-01-28 | 628 | 636 | 616 | 617 | 922,000 | 6,170 |
| 2014-01-27 | 630 | 638 | 625 | 625 | 1,039,000 | 6,250 |
| 2014-01-24 | 657 | 665 | 651 | 656 | 1,206,000 | 6,560 |
| 2014-01-23 | 650 | 668 | 647 | 667 | 1,493,000 | 6,670 |
| 2014-01-22 | 649 | 650 | 641 | 649 | 616,000 | 6,490 |
| 2014-01-21 | 653 | 657 | 646 | 646 | 589,000 | 6,460 |
| 2014-01-20 | 653 | 654 | 647 | 652 | 559,000 | 6,520 |
| 2014-01-17 | 645 | 653 | 643 | 647 | 527,000 | 6,470 |
| 2014-01-16 | 651 | 655 | 643 | 644 | 717,000 | 6,440 |
| 2014-01-15 | 643 | 647 | 640 | 647 | 736,000 | 6,470 |
| 2014-01-14 | 636 | 645 | 627 | 633 | 984,000 | 6,330 |
| 2014-01-10 | 632 | 649 | 631 | 646 | 1,221,000 | 6,460 |
| 2014-01-09 | 641 | 641 | 631 | 635 | 598,000 | 6,350 |
| 2014-01-08 | 637 | 641 | 633 | 640 | 611,000 | 6,400 |
| 2014-01-07 | 633 | 637 | 630 | 631 | 538,000 | 6,310 |
| 2014-01-06 | 637 | 638 | 630 | 635 | 534,000 | 6,350 |
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
