1. HOME >
  2. 株価時系列 >
  3. 6844 >
  4. 2016年

6844 新電元工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30432439424435664,0004,350
2016-12-29438438428432309,0004,320
2016-12-28440447440442188,0004,420
2016-12-27437441434440183,0004,400
2016-12-26444447437438177,0004,380
2016-12-22450452443444437,0004,440
2016-12-21461464447450431,0004,500
2016-12-20457464455462316,0004,620
2016-12-194734784564561,203,0004,560
2016-12-164504754424751,241,0004,750
2016-12-15442445437444525,0004,440
2016-12-14448449438438305,0004,380
2016-12-13440447433444721,0004,440
2016-12-12438443427434686,0004,340
2016-12-09434437428435441,0004,350
2016-12-08442444430436463,0004,360
2016-12-07430435430434416,0004,340
2016-12-06433434427430221,0004,300
2016-12-05429431423426250,0004,260
2016-12-02430430422429335,0004,290
2016-12-01441443429430416,0004,300
2016-11-30444444432433277,0004,330
2016-11-29445445438442242,0004,420
2016-11-28454454436446256,0004,460
2016-11-25453459449452252,0004,520
2016-11-24454455448450260,0004,500
2016-11-22448448444446167,0004,460
2016-11-21456456443447388,0004,470
2016-11-18444452440452347,0004,520
2016-11-17431437429437193,0004,370
2016-11-16428435427434242,0004,340
2016-11-15422427418424260,0004,240
2016-11-14408421408420309,0004,200
2016-11-11405413404406281,0004,060
2016-11-10400407399404384,0004,040
2016-11-09412413373378548,0003,780
2016-11-08427427404405345,0004,050
2016-11-07428428420424209,0004,240
2016-11-04401423401422805,0004,220
2016-11-02445445437441302,0004,410
2016-11-01455455450452184,0004,520
2016-10-31454459451455313,0004,550
2016-10-28458465458462793,0004,620
2016-10-27450455449454139,0004,540
2016-10-26453456450454199,0004,540
2016-10-25450457450453366,0004,530
2016-10-24446450443450130,0004,500
2016-10-21449450442446151,0004,460
2016-10-20441446441445241,0004,450
2016-10-19448448438440354,0004,400
2016-10-18448452443450221,0004,500
2016-10-17443454443449317,0004,490
2016-10-14439445437443206,0004,430
2016-10-13442447436441330,0004,410
2016-10-12437449437439330,0004,390
2016-10-11445450441446301,0004,460
2016-10-07441445437443242,0004,430
2016-10-06449450437441312,0004,410
2016-10-05412445410442693,0004,420
2016-10-04406409405409204,0004,090
2016-10-03400409400402250,0004,020
2016-09-30408408395396290,0003,960
2016-09-29400412398411338,0004,110
2016-09-28403403391393247,0003,930
2016-09-27389403388403221,0004,030
2016-09-26410410395395165,0003,950
2016-09-23400410397410181,0004,100
2016-09-21397406389404353,0004,040
2016-09-20395402393395200,0003,950
2016-09-16399404398403138,0004,030
2016-09-15391397391395102,0003,950
2016-09-14401403397397141,0003,970
2016-09-1341041040240596,0004,050
2016-09-12415415403404234,0004,040
2016-09-09421427421424186,0004,240
2016-09-08426426417421173,0004,210
2016-09-07424424413420162,0004,200
2016-09-06418428418427171,0004,270
2016-09-05420423416417223,0004,170
2016-09-02416417410417124,0004,170
2016-09-01412419410414208,0004,140
2016-08-31415419406408345,0004,080
2016-08-30407414404414197,0004,140
2016-08-29398410396406276,0004,060
2016-08-26399401387388240,0003,880
2016-08-25399406399405108,0004,050
2016-08-2440241040040286,0004,020
2016-08-23409410402403124,0004,030
2016-08-22412417409414222,0004,140
2016-08-19401412400411181,0004,110
2016-08-18403410402402177,0004,020
2016-08-17396412396409249,0004,090
2016-08-16404410401401187,0004,010
2016-08-1540540840240483,0004,040
2016-08-12408408402405134,0004,050
2016-08-10408410401404205,0004,040
2016-08-09394414393413335,0004,130
2016-08-08380397380394330,0003,940
2016-08-05397397378384313,0003,840
2016-08-04367397367395390,0003,950
2016-08-03379383367370201,0003,700
2016-08-02389393383389141,0003,890
2016-08-01378387375386128,0003,860
2016-07-29394394380389344,0003,890
2016-07-28384391383388171,0003,880
2016-07-27375392375387268,0003,870
2016-07-26391391366368481,0003,680
2016-07-25414414393394436,0003,940
2016-07-22399411392409418,0004,090
2016-07-21388403388403417,0004,030
2016-07-20386387380384287,0003,840
2016-07-19379389375388370,0003,880
2016-07-15359380358380483,0003,800
2016-07-14350358348356184,0003,560
2016-07-13349360349355404,0003,550
2016-07-12328347328343473,0003,430
2016-07-11312328312328259,0003,280
2016-07-08309311304305174,0003,050
2016-07-07312314307310179,0003,100
2016-07-06312313308312307,0003,120
2016-07-05324324319322140,0003,220
2016-07-04316326315325163,0003,250
2016-07-01326329318320197,0003,200
2016-06-30327331318322336,0003,220
2016-06-29319326313324208,0003,240
2016-06-28307314298311295,0003,110
2016-06-27325328313314231,0003,140
2016-06-24363365317320515,0003,200
2016-06-23342357339356274,0003,560
2016-06-22360360338342360,0003,420
2016-06-21357361348357277,0003,570
2016-06-20352358346356382,0003,560
2016-06-17352357344344329,0003,440
2016-06-16360362341342342,0003,420
2016-06-15357367356365187,0003,650
2016-06-14365367359361203,0003,610
2016-06-13382382366367269,0003,670
2016-06-10395395385390245,0003,900
2016-06-09394396387390167,0003,900
2016-06-08394400393399127,0003,990
2016-06-07388399387395312,0003,950
2016-06-06395397384389605,0003,890
2016-06-03414418398402868,0004,020
2016-06-02428428412416489,0004,160
2016-06-01420431420429291,0004,290
2016-05-31409428406428433,0004,280
2016-05-30412412406411222,0004,110
2016-05-27393404387404350,0004,040
2016-05-26392397389393322,0003,930
2016-05-25380388379387268,0003,870
2016-05-24384384372373243,0003,730
2016-05-23391391379387246,0003,870
2016-05-20386393385392308,0003,920
2016-05-19391393383390306,0003,900
2016-05-18379394379391477,0003,910
2016-05-17373383371383322,0003,830
2016-05-16368377368375424,0003,750
2016-05-133903943673701,034,0003,700
2016-05-12399414398414350,0004,140
2016-05-11402414402403345,0004,030
2016-05-10389400380397461,0003,970
2016-05-09379392379390311,0003,900
2016-05-06378383371379322,0003,790
2016-05-02379385373377605,0003,770
2016-04-28416423402402359,0004,020
2016-04-27407413406410215,0004,100
2016-04-26413415405408259,0004,080
2016-04-25425425415418245,0004,180
2016-04-22410421408420377,0004,200
2016-04-21406412404412250,0004,120
2016-04-20402406397401209,0004,010
2016-04-19395399391396361,0003,960
2016-04-18383389374383361,0003,830
2016-04-15403409397399407,0003,990
2016-04-14391408390406634,0004,060
2016-04-13381389372383602,0003,830
2016-04-12350379350376369,0003,760
2016-04-11362362347356193,0003,560
2016-04-08338365333362367,0003,620
2016-04-07343356339345223,0003,450
2016-04-06346353345346229,0003,460
2016-04-05362362350352279,0003,520
2016-04-04366378364370279,0003,700
2016-04-01381381364365322,0003,650
2016-03-31386392381381318,0003,810
2016-03-30399399382386454,0003,860
2016-03-29396405393399393,0003,990
2016-03-28419419401408339,0004,080
2016-03-25420423410411247,0004,110
2016-03-24421427416416515,0004,160
2016-03-23416432413419395,0004,190
2016-03-22414419408416247,0004,160
2016-03-18406415394405409,0004,050
2016-03-17411422402407388,0004,070
2016-03-16410418406409190,0004,090
2016-03-15417420409410378,0004,100
2016-03-14408423408420190,0004,200
2016-03-11390402388400314,0004,000
2016-03-10388399385397241,0003,970
2016-03-09387390377381219,0003,810
2016-03-08400406387394389,0003,940
2016-03-07406411401401208,0004,010
2016-03-04389406389402320,0004,020
2016-03-03386394382391255,0003,910
2016-03-02380392372387384,0003,870
2016-03-01362369348366366,0003,660
2016-02-29366375359359466,0003,590
2016-02-26365368358359326,0003,590
2016-02-25366374350357726,0003,570
2016-02-24356362353360247,0003,600
2016-02-23363371360364192,0003,640
2016-02-22362370358361222,0003,610
2016-02-19375375361367415,0003,670
2016-02-18361384361377382,0003,770
2016-02-17350370345354393,0003,540
2016-02-16339362338355520,0003,550
2016-02-15334344326339471,0003,390
2016-02-12315328310310630,0003,100
2016-02-10358363330338482,0003,380
2016-02-09366372352356528,0003,560
2016-02-08386392374384670,0003,840
2016-02-05387396375381523,0003,810
2016-02-04399401392395411,0003,950
2016-02-03426426404406236,0004,060
2016-02-02440443429432209,0004,320
2016-02-01440445437441314,0004,410
2016-01-29420430411429459,0004,290
2016-01-28418423411413325,0004,130
2016-01-27408417408417336,0004,170
2016-01-26402408396397257,0003,970
2016-01-25422422404410280,0004,100
2016-01-22391410388409453,0004,090
2016-01-21389402377377442,0003,770
2016-01-20410411390392334,0003,920
2016-01-19398409397406284,0004,060
2016-01-18392403389399335,0003,990
2016-01-15423425403404631,0004,040
2016-01-14416419407415272,0004,150
2016-01-13420436420433319,0004,330
2016-01-12431431409410466,0004,100
2016-01-08429444425431716,0004,310
2016-01-07455460438438442,0004,380
2016-01-06469469453460367,0004,600
2016-01-05469474462465329,0004,650
2016-01-04481491470473262,0004,730

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