6844 新電元工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 479 | 491 | 475 | 483 | 667,000 | 4,830 |
| 2015-12-29 | 473 | 477 | 464 | 473 | 236,000 | 4,730 |
| 2015-12-28 | 439 | 472 | 437 | 470 | 419,000 | 4,700 |
| 2015-12-25 | 458 | 458 | 436 | 441 | 494,000 | 4,410 |
| 2015-12-24 | 463 | 469 | 456 | 460 | 351,000 | 4,600 |
| 2015-12-22 | 456 | 468 | 456 | 461 | 434,000 | 4,610 |
| 2015-12-21 | 459 | 462 | 453 | 460 | 295,000 | 4,600 |
| 2015-12-18 | 464 | 477 | 458 | 459 | 628,000 | 4,590 |
| 2015-12-17 | 461 | 467 | 460 | 464 | 323,000 | 4,640 |
| 2015-12-16 | 450 | 459 | 449 | 453 | 247,000 | 4,530 |
| 2015-12-15 | 464 | 466 | 442 | 445 | 379,000 | 4,450 |
| 2015-12-14 | 465 | 465 | 458 | 460 | 257,000 | 4,600 |
| 2015-12-11 | 466 | 475 | 466 | 471 | 344,000 | 4,710 |
| 2015-12-10 | 479 | 479 | 467 | 468 | 225,000 | 4,680 |
| 2015-12-09 | 477 | 486 | 477 | 480 | 253,000 | 4,800 |
| 2015-12-08 | 495 | 495 | 483 | 485 | 434,000 | 4,850 |
| 2015-12-07 | 506 | 506 | 497 | 498 | 377,000 | 4,980 |
| 2015-12-04 | 499 | 502 | 492 | 500 | 375,000 | 5,000 |
| 2015-12-03 | 514 | 514 | 510 | 511 | 519,000 | 5,110 |
| 2015-12-02 | 504 | 515 | 500 | 512 | 929,000 | 5,120 |
| 2015-12-01 | 498 | 502 | 495 | 499 | 747,000 | 4,990 |
| 2015-11-30 | 481 | 500 | 478 | 499 | 851,000 | 4,990 |
| 2015-11-27 | 485 | 489 | 478 | 479 | 712,000 | 4,790 |
| 2015-11-26 | 498 | 499 | 484 | 486 | 478,000 | 4,860 |
| 2015-11-25 | 488 | 500 | 482 | 497 | 785,000 | 4,970 |
| 2015-11-24 | 477 | 489 | 473 | 489 | 637,000 | 4,890 |
| 2015-11-20 | 464 | 474 | 460 | 474 | 610,000 | 4,740 |
| 2015-11-19 | 468 | 473 | 467 | 470 | 465,000 | 4,700 |
| 2015-11-18 | 472 | 472 | 461 | 463 | 297,000 | 4,630 |
| 2015-11-17 | 462 | 471 | 462 | 468 | 354,000 | 4,680 |
| 2015-11-16 | 455 | 465 | 452 | 459 | 477,000 | 4,590 |
| 2015-11-13 | 464 | 467 | 458 | 465 | 299,000 | 4,650 |
| 2015-11-12 | 466 | 472 | 457 | 469 | 479,000 | 4,690 |
| 2015-11-11 | 479 | 479 | 468 | 469 | 488,000 | 4,690 |
| 2015-11-10 | 484 | 484 | 468 | 478 | 1,254,000 | 4,780 |
| 2015-11-09 | 466 | 497 | 466 | 494 | 2,346,000 | 4,940 |
| 2015-11-06 | 474 | 482 | 466 | 474 | 1,200,000 | 4,740 |
| 2015-11-05 | 450 | 478 | 449 | 475 | 978,000 | 4,750 |
| 2015-11-04 | 448 | 458 | 445 | 447 | 480,000 | 4,470 |
| 2015-11-02 | 434 | 448 | 431 | 441 | 454,000 | 4,410 |
| 2015-10-30 | 458 | 458 | 443 | 445 | 639,000 | 4,450 |
| 2015-10-29 | 458 | 464 | 448 | 455 | 706,000 | 4,550 |
| 2015-10-28 | 454 | 460 | 449 | 460 | 518,000 | 4,600 |
| 2015-10-27 | 469 | 470 | 448 | 452 | 697,000 | 4,520 |
| 2015-10-26 | 465 | 474 | 465 | 468 | 526,000 | 4,680 |
| 2015-10-23 | 472 | 489 | 466 | 467 | 721,000 | 4,670 |
| 2015-10-22 | 443 | 470 | 443 | 466 | 1,338,000 | 4,660 |
| 2015-10-21 | 424 | 442 | 422 | 440 | 441,000 | 4,400 |
| 2015-10-20 | 434 | 434 | 420 | 424 | 446,000 | 4,240 |
| 2015-10-19 | 445 | 445 | 429 | 434 | 700,000 | 4,340 |
| 2015-10-16 | 442 | 450 | 441 | 445 | 775,000 | 4,450 |
| 2015-10-15 | 419 | 436 | 418 | 434 | 545,000 | 4,340 |
| 2015-10-14 | 437 | 438 | 421 | 421 | 694,000 | 4,210 |
| 2015-10-13 | 432 | 447 | 425 | 444 | 1,135,000 | 4,440 |
| 2015-10-09 | 425 | 434 | 424 | 430 | 745,000 | 4,300 |
| 2015-10-08 | 413 | 432 | 412 | 422 | 817,000 | 4,220 |
| 2015-10-07 | 406 | 416 | 399 | 413 | 1,042,000 | 4,130 |
| 2015-10-06 | 403 | 418 | 400 | 404 | 1,578,000 | 4,040 |
| 2015-10-05 | 388 | 396 | 386 | 389 | 1,142,000 | 3,890 |
| 2015-10-02 | 386 | 388 | 377 | 386 | 753,000 | 3,860 |
| 2015-10-01 | 388 | 394 | 383 | 389 | 962,000 | 3,890 |
| 2015-09-30 | 391 | 400 | 381 | 384 | 891,000 | 3,840 |
| 2015-09-29 | 387 | 390 | 379 | 381 | 603,000 | 3,810 |
| 2015-09-28 | 398 | 403 | 389 | 395 | 676,000 | 3,950 |
| 2015-09-25 | 390 | 399 | 386 | 399 | 765,000 | 3,990 |
| 2015-09-24 | 409 | 409 | 389 | 390 | 952,000 | 3,900 |
| 2015-09-18 | 430 | 430 | 413 | 413 | 1,103,000 | 4,130 |
| 2015-09-17 | 433 | 439 | 432 | 438 | 569,000 | 4,380 |
| 2015-09-16 | 422 | 437 | 422 | 431 | 396,000 | 4,310 |
| 2015-09-15 | 418 | 426 | 415 | 418 | 431,000 | 4,180 |
| 2015-09-14 | 430 | 430 | 412 | 416 | 645,000 | 4,160 |
| 2015-09-11 | 433 | 441 | 428 | 429 | 596,000 | 4,290 |
| 2015-09-10 | 437 | 447 | 435 | 441 | 465,000 | 4,410 |
| 2015-09-09 | 440 | 453 | 439 | 453 | 576,000 | 4,530 |
| 2015-09-08 | 417 | 434 | 417 | 424 | 315,000 | 4,240 |
| 2015-09-07 | 410 | 425 | 404 | 417 | 269,000 | 4,170 |
| 2015-09-04 | 422 | 429 | 412 | 420 | 486,000 | 4,200 |
| 2015-09-03 | 432 | 439 | 418 | 421 | 706,000 | 4,210 |
| 2015-09-02 | 431 | 445 | 425 | 428 | 556,000 | 4,280 |
| 2015-09-01 | 456 | 457 | 443 | 447 | 557,000 | 4,470 |
| 2015-08-31 | 474 | 478 | 459 | 464 | 511,000 | 4,640 |
| 2015-08-28 | 465 | 473 | 461 | 472 | 405,000 | 4,720 |
| 2015-08-27 | 476 | 479 | 446 | 449 | 745,000 | 4,490 |
| 2015-08-26 | 442 | 468 | 436 | 462 | 707,000 | 4,620 |
| 2015-08-25 | 441 | 480 | 417 | 439 | 752,000 | 4,390 |
| 2015-08-24 | 490 | 496 | 459 | 459 | 899,000 | 4,590 |
| 2015-08-21 | 535 | 542 | 525 | 525 | 535,000 | 5,250 |
| 2015-08-20 | 541 | 548 | 535 | 546 | 328,000 | 5,460 |
| 2015-08-19 | 542 | 552 | 541 | 544 | 332,000 | 5,440 |
| 2015-08-18 | 546 | 552 | 540 | 545 | 555,000 | 5,450 |
| 2015-08-17 | 532 | 548 | 530 | 546 | 454,000 | 5,460 |
| 2015-08-14 | 540 | 541 | 529 | 533 | 403,000 | 5,330 |
| 2015-08-13 | 540 | 547 | 540 | 542 | 283,000 | 5,420 |
| 2015-08-12 | 548 | 551 | 543 | 545 | 271,000 | 5,450 |
| 2015-08-11 | 538 | 559 | 538 | 553 | 729,000 | 5,530 |
| 2015-08-10 | 534 | 539 | 533 | 537 | 458,000 | 5,370 |
| 2015-08-07 | 522 | 538 | 522 | 536 | 454,000 | 5,360 |
| 2015-08-06 | 513 | 536 | 513 | 530 | 1,222,000 | 5,300 |
| 2015-08-05 | 538 | 558 | 536 | 553 | 593,000 | 5,530 |
| 2015-08-04 | 550 | 553 | 537 | 542 | 799,000 | 5,420 |
| 2015-08-03 | 575 | 575 | 552 | 553 | 605,000 | 5,530 |
| 2015-07-31 | 561 | 578 | 561 | 576 | 288,000 | 5,760 |
| 2015-07-30 | 555 | 567 | 551 | 562 | 340,000 | 5,620 |
| 2015-07-29 | 555 | 558 | 544 | 545 | 221,000 | 5,450 |
| 2015-07-28 | 548 | 554 | 546 | 552 | 361,000 | 5,520 |
| 2015-07-27 | 557 | 560 | 549 | 554 | 320,000 | 5,540 |
| 2015-07-24 | 578 | 578 | 563 | 564 | 303,000 | 5,640 |
| 2015-07-23 | 566 | 569 | 563 | 568 | 257,000 | 5,680 |
| 2015-07-22 | 575 | 575 | 565 | 565 | 398,000 | 5,650 |
| 2015-07-21 | 589 | 592 | 576 | 579 | 310,000 | 5,790 |
| 2015-07-17 | 579 | 579 | 572 | 576 | 138,000 | 5,760 |
| 2015-07-16 | 580 | 582 | 571 | 575 | 278,000 | 5,750 |
| 2015-07-15 | 592 | 596 | 576 | 582 | 255,000 | 5,820 |
| 2015-07-14 | 580 | 589 | 580 | 582 | 238,000 | 5,820 |
| 2015-07-13 | 572 | 578 | 568 | 573 | 173,000 | 5,730 |
| 2015-07-10 | 579 | 581 | 562 | 562 | 460,000 | 5,620 |
| 2015-07-09 | 561 | 581 | 549 | 579 | 462,000 | 5,790 |
| 2015-07-08 | 599 | 600 | 580 | 580 | 407,000 | 5,800 |
| 2015-07-07 | 602 | 609 | 598 | 599 | 440,000 | 5,990 |
| 2015-07-06 | 611 | 612 | 596 | 598 | 507,000 | 5,980 |
| 2015-07-03 | 622 | 623 | 614 | 618 | 225,000 | 6,180 |
| 2015-07-02 | 627 | 630 | 621 | 623 | 256,000 | 6,230 |
| 2015-07-01 | 618 | 629 | 616 | 618 | 393,000 | 6,180 |
| 2015-06-30 | 625 | 627 | 612 | 613 | 540,000 | 6,130 |
| 2015-06-29 | 624 | 630 | 622 | 625 | 320,000 | 6,250 |
| 2015-06-26 | 641 | 650 | 639 | 641 | 364,000 | 6,410 |
| 2015-06-25 | 642 | 650 | 640 | 642 | 389,000 | 6,420 |
| 2015-06-24 | 638 | 658 | 636 | 652 | 666,000 | 6,520 |
| 2015-06-23 | 627 | 637 | 624 | 636 | 373,000 | 6,360 |
| 2015-06-22 | 626 | 637 | 620 | 628 | 310,000 | 6,280 |
| 2015-06-19 | 621 | 633 | 618 | 633 | 429,000 | 6,330 |
| 2015-06-18 | 625 | 625 | 609 | 611 | 450,000 | 6,110 |
| 2015-06-17 | 629 | 633 | 626 | 627 | 317,000 | 6,270 |
| 2015-06-16 | 631 | 631 | 623 | 628 | 317,000 | 6,280 |
| 2015-06-15 | 625 | 631 | 622 | 627 | 260,000 | 6,270 |
| 2015-06-12 | 626 | 632 | 624 | 628 | 575,000 | 6,280 |
| 2015-06-11 | 635 | 636 | 626 | 630 | 485,000 | 6,300 |
| 2015-06-10 | 640 | 640 | 629 | 631 | 350,000 | 6,310 |
| 2015-06-09 | 637 | 639 | 630 | 630 | 483,000 | 6,300 |
| 2015-06-08 | 645 | 645 | 634 | 637 | 514,000 | 6,370 |
| 2015-06-05 | 667 | 669 | 644 | 647 | 649,000 | 6,470 |
| 2015-06-04 | 682 | 686 | 668 | 670 | 430,000 | 6,700 |
| 2015-06-03 | 685 | 691 | 682 | 685 | 181,000 | 6,850 |
| 2015-06-02 | 690 | 694 | 683 | 691 | 274,000 | 6,910 |
| 2015-06-01 | 682 | 689 | 676 | 688 | 329,000 | 6,880 |
| 2015-05-29 | 695 | 695 | 681 | 687 | 434,000 | 6,870 |
| 2015-05-28 | 695 | 698 | 683 | 691 | 584,000 | 6,910 |
| 2015-05-27 | 684 | 690 | 678 | 689 | 629,000 | 6,890 |
| 2015-05-26 | 682 | 687 | 680 | 681 | 238,000 | 6,810 |
| 2015-05-25 | 669 | 683 | 666 | 680 | 496,000 | 6,800 |
| 2015-05-22 | 658 | 667 | 655 | 665 | 302,000 | 6,650 |
| 2015-05-21 | 667 | 669 | 660 | 667 | 549,000 | 6,670 |
| 2015-05-20 | 673 | 675 | 662 | 668 | 454,000 | 6,680 |
| 2015-05-19 | 659 | 669 | 658 | 669 | 513,000 | 6,690 |
| 2015-05-18 | 660 | 661 | 651 | 657 | 401,000 | 6,570 |
| 2015-05-15 | 657 | 665 | 655 | 660 | 387,000 | 6,600 |
| 2015-05-14 | 661 | 662 | 653 | 657 | 418,000 | 6,570 |
| 2015-05-13 | 655 | 664 | 655 | 661 | 577,000 | 6,610 |
| 2015-05-12 | 654 | 655 | 635 | 655 | 902,000 | 6,550 |
| 2015-05-11 | 659 | 667 | 654 | 657 | 1,094,000 | 6,570 |
| 2015-05-08 | 644 | 657 | 642 | 655 | 1,141,000 | 6,550 |
| 2015-05-07 | 619 | 640 | 619 | 639 | 867,000 | 6,390 |
| 2015-05-01 | 615 | 619 | 603 | 610 | 355,000 | 6,100 |
| 2015-04-30 | 600 | 622 | 600 | 615 | 670,000 | 6,150 |
| 2015-04-28 | 594 | 619 | 594 | 609 | 964,000 | 6,090 |
| 2015-04-27 | 611 | 613 | 603 | 604 | 255,000 | 6,040 |
| 2015-04-24 | 629 | 629 | 610 | 614 | 554,000 | 6,140 |
| 2015-04-23 | 619 | 637 | 618 | 623 | 781,000 | 6,230 |
| 2015-04-22 | 616 | 623 | 613 | 616 | 505,000 | 6,160 |
| 2015-04-21 | 614 | 619 | 610 | 619 | 422,000 | 6,190 |
| 2015-04-20 | 615 | 615 | 604 | 605 | 450,000 | 6,050 |
| 2015-04-17 | 620 | 623 | 614 | 618 | 573,000 | 6,180 |
| 2015-04-16 | 609 | 629 | 609 | 625 | 828,000 | 6,250 |
| 2015-04-15 | 610 | 613 | 599 | 610 | 1,030,000 | 6,100 |
| 2015-04-14 | 593 | 609 | 588 | 607 | 758,000 | 6,070 |
| 2015-04-13 | 572 | 602 | 572 | 592 | 1,271,000 | 5,920 |
| 2015-04-10 | 568 | 574 | 567 | 568 | 646,000 | 5,680 |
| 2015-04-09 | 569 | 572 | 562 | 567 | 567,000 | 5,670 |
| 2015-04-08 | 565 | 570 | 562 | 569 | 593,000 | 5,690 |
| 2015-04-07 | 561 | 566 | 560 | 563 | 555,000 | 5,630 |
| 2015-04-06 | 571 | 572 | 560 | 565 | 1,038,000 | 5,650 |
| 2015-04-03 | 570 | 578 | 566 | 578 | 972,000 | 5,780 |
| 2015-04-02 | 581 | 585 | 570 | 572 | 1,617,000 | 5,720 |
| 2015-04-01 | 603 | 609 | 596 | 603 | 582,000 | 6,030 |
| 2015-03-31 | 588 | 609 | 588 | 600 | 570,000 | 6,000 |
| 2015-03-30 | 595 | 596 | 580 | 582 | 483,000 | 5,820 |
| 2015-03-27 | 609 | 612 | 591 | 595 | 382,000 | 5,950 |
| 2015-03-26 | 620 | 620 | 610 | 615 | 369,000 | 6,150 |
| 2015-03-25 | 618 | 622 | 615 | 621 | 470,000 | 6,210 |
| 2015-03-24 | 610 | 615 | 605 | 614 | 518,000 | 6,140 |
| 2015-03-23 | 618 | 620 | 610 | 613 | 490,000 | 6,130 |
| 2015-03-20 | 610 | 618 | 605 | 618 | 447,000 | 6,180 |
| 2015-03-19 | 624 | 625 | 605 | 609 | 904,000 | 6,090 |
| 2015-03-18 | 630 | 634 | 627 | 628 | 296,000 | 6,280 |
| 2015-03-17 | 629 | 634 | 627 | 630 | 307,000 | 6,300 |
| 2015-03-16 | 624 | 629 | 620 | 627 | 331,000 | 6,270 |
| 2015-03-13 | 628 | 631 | 624 | 627 | 415,000 | 6,270 |
| 2015-03-12 | 623 | 629 | 618 | 628 | 620,000 | 6,280 |
| 2015-03-11 | 622 | 630 | 619 | 625 | 527,000 | 6,250 |
| 2015-03-10 | 637 | 639 | 618 | 622 | 535,000 | 6,220 |
| 2015-03-09 | 638 | 647 | 633 | 634 | 396,000 | 6,340 |
| 2015-03-06 | 638 | 639 | 634 | 638 | 368,000 | 6,380 |
| 2015-03-05 | 637 | 644 | 636 | 637 | 200,000 | 6,370 |
| 2015-03-04 | 633 | 641 | 632 | 638 | 248,000 | 6,380 |
| 2015-03-03 | 644 | 654 | 634 | 637 | 667,000 | 6,370 |
| 2015-03-02 | 635 | 647 | 633 | 643 | 476,000 | 6,430 |
| 2015-02-27 | 640 | 640 | 631 | 637 | 288,000 | 6,370 |
| 2015-02-26 | 629 | 642 | 628 | 635 | 373,000 | 6,350 |
| 2015-02-25 | 642 | 646 | 629 | 632 | 667,000 | 6,320 |
| 2015-02-24 | 635 | 650 | 635 | 642 | 533,000 | 6,420 |
| 2015-02-23 | 641 | 642 | 631 | 633 | 280,000 | 6,330 |
| 2015-02-20 | 649 | 650 | 635 | 635 | 368,000 | 6,350 |
| 2015-02-19 | 625 | 650 | 621 | 649 | 625,000 | 6,490 |
| 2015-02-18 | 631 | 635 | 621 | 626 | 495,000 | 6,260 |
| 2015-02-17 | 622 | 628 | 618 | 623 | 329,000 | 6,230 |
| 2015-02-16 | 621 | 634 | 617 | 626 | 319,000 | 6,260 |
| 2015-02-13 | 634 | 634 | 614 | 615 | 386,000 | 6,150 |
| 2015-02-12 | 652 | 655 | 629 | 630 | 484,000 | 6,300 |
| 2015-02-10 | 640 | 644 | 636 | 642 | 204,000 | 6,420 |
| 2015-02-09 | 622 | 662 | 614 | 645 | 1,202,000 | 6,450 |
| 2015-02-06 | 619 | 634 | 600 | 602 | 694,000 | 6,020 |
| 2015-02-05 | 629 | 629 | 611 | 614 | 325,000 | 6,140 |
| 2015-02-04 | 624 | 632 | 621 | 625 | 241,000 | 6,250 |
| 2015-02-03 | 624 | 628 | 612 | 614 | 243,000 | 6,140 |
| 2015-02-02 | 627 | 634 | 624 | 624 | 235,000 | 6,240 |
| 2015-01-30 | 644 | 649 | 634 | 637 | 334,000 | 6,370 |
| 2015-01-29 | 633 | 639 | 631 | 636 | 272,000 | 6,360 |
| 2015-01-28 | 640 | 647 | 638 | 643 | 254,000 | 6,430 |
| 2015-01-27 | 646 | 650 | 642 | 650 | 280,000 | 6,500 |
| 2015-01-26 | 638 | 646 | 634 | 639 | 263,000 | 6,390 |
| 2015-01-23 | 636 | 650 | 636 | 648 | 481,000 | 6,480 |
| 2015-01-22 | 627 | 637 | 616 | 634 | 552,000 | 6,340 |
| 2015-01-21 | 614 | 632 | 610 | 627 | 536,000 | 6,270 |
| 2015-01-20 | 608 | 620 | 606 | 611 | 452,000 | 6,110 |
| 2015-01-19 | 629 | 630 | 606 | 612 | 295,000 | 6,120 |
| 2015-01-16 | 618 | 625 | 612 | 625 | 450,000 | 6,250 |
| 2015-01-15 | 611 | 637 | 611 | 635 | 450,000 | 6,350 |
| 2015-01-14 | 634 | 638 | 615 | 617 | 286,000 | 6,170 |
| 2015-01-13 | 642 | 646 | 628 | 641 | 381,000 | 6,410 |
| 2015-01-09 | 655 | 656 | 641 | 645 | 243,000 | 6,450 |
| 2015-01-08 | 652 | 659 | 642 | 647 | 442,000 | 6,470 |
| 2015-01-07 | 656 | 660 | 637 | 648 | 664,000 | 6,480 |
| 2015-01-06 | 680 | 689 | 656 | 658 | 946,000 | 6,580 |
| 2015-01-05 | 696 | 712 | 690 | 701 | 359,000 | 7,010 |
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
