6844 新電元工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-298,7308,9808,7308,91036,6008,910
2017-12-288,9408,9608,6908,72076,0008,720
2017-12-278,7009,0508,7008,97088,1008,970
2017-12-268,5708,8308,5608,77092,9008,770
2017-12-258,4808,5308,3908,42032,3008,420
2017-12-228,4808,5708,3908,51057,0008,510
2017-12-218,1508,4608,1308,44085,7008,440
2017-12-208,0308,1908,0308,14034,8008,140
2017-12-198,1708,2208,0208,06037,9008,060
2017-12-187,9908,2107,9108,14053,8008,140
2017-12-157,9508,0007,8407,84049,0007,840
2017-12-147,9908,1007,9707,99056,3007,990
2017-12-138,1808,1907,9208,00078,4008,000
2017-12-128,2108,3208,1908,21049,5008,210
2017-12-118,2108,2908,1508,28041,7008,280
2017-12-087,9008,3507,9008,210124,5008,210
2017-12-077,7808,0207,7408,00067,6008,000
2017-12-067,5707,8807,5707,830121,4007,830
2017-12-057,4007,7407,3407,68095,2007,680
2017-12-047,6007,6507,5007,50030,0007,500
2017-12-017,7907,8007,6207,66035,8007,660
2017-11-307,7807,8307,6307,77050,9007,770
2017-11-297,9408,0207,7407,78057,7007,780
2017-11-288,0308,0407,8507,88044,0007,880
2017-11-278,1808,1808,0008,01050,4008,010
2017-11-248,3908,3908,1608,24039,4008,240
2017-11-228,2108,4708,1008,340102,5008,340
2017-11-218,0708,2208,0508,10035,4008,100
2017-11-207,9108,0307,8608,00043,0008,000
2017-11-178,0908,1507,9608,00064,9008,000
2017-11-167,7707,9907,7207,94049,8007,940
2017-11-158,1208,1407,6207,820138,2007,820
2017-11-137,9608,1707,9008,12091,3008,120
2017-11-107,9808,1207,8608,02051,6008,020
2017-11-098,1108,3707,9808,130127,8008,130
2017-11-088,1708,2207,9208,150122,7008,150
2017-11-077,6408,7407,5008,470295,3008,470
2017-11-067,8907,9807,6107,64095,6007,640
2017-11-027,7507,8007,6807,78049,9007,780
2017-11-017,7007,7507,5907,64050,4007,640
2017-10-317,7307,7807,6407,68060,5007,680
2017-10-307,5907,7707,5807,67095,8007,670
2017-10-277,2507,5907,2507,58076,3007,580
2017-10-267,2007,2907,1607,29041,3007,290
2017-10-257,3007,3407,1907,20047,1007,200
2017-10-247,1807,3107,1607,24042,3007,240
2017-10-237,2207,3107,1807,26037,3007,260
2017-10-207,2107,2107,1107,13031,9007,130
2017-10-197,1907,2807,1807,28038,4007,280
2017-10-187,1307,2507,1207,20038,7007,200
2017-10-177,2007,2007,0807,14044,6007,140
2017-10-167,3007,3307,1807,21038,6007,210
2017-10-137,2007,3207,1907,27050,6007,270
2017-10-127,0507,2607,0407,20085,1007,200
2017-10-117,1407,1706,9807,02065,1007,020
2017-10-107,1007,1507,0107,08068,0007,080
2017-10-067,1507,1907,0807,10027,1007,100
2017-10-057,1407,1907,1007,13030,5007,130
2017-10-047,3207,4507,1507,17095,6007,170
2017-10-037,2207,3107,1407,26082,0007,260
2017-10-027,2407,2607,0207,11081,1007,110
2017-09-297,2307,3507,1707,20058,8007,200
2017-09-287,0507,3507,0507,260131,4007,260
2017-09-276,8607,2006,8606,98074,8006,980
2017-09-26713714697701726,0007,010
2017-09-25720728714722496,0007,220
2017-09-22707718695712935,0007,120
2017-09-21703709699707519,0007,070
2017-09-20700707685705679,0007,050
2017-09-19704712693694539,0006,940
2017-09-15683696682694614,0006,940
2017-09-14697697673683601,0006,830
2017-09-13688698681692788,0006,920
2017-09-126576846536811,311,0006,810
2017-09-11646650639642561,0006,420
2017-09-08643657633636929,0006,360
2017-09-076466646446491,181,0006,490
2017-09-066416486276382,025,0006,380
2017-09-057107116526532,358,0006,530
2017-09-04725734711720806,0007,200
2017-09-017217347167251,257,0007,250
2017-08-316937216927211,740,0007,210
2017-08-306766896706871,081,0006,870
2017-08-29653675653675778,0006,750
2017-08-28653664645663917,0006,630
2017-08-25668668649653775,0006,530
2017-08-24670681664664702,0006,640
2017-08-23696698674676651,0006,760
2017-08-22690697685692485,0006,920
2017-08-21684689681683480,0006,830
2017-08-18679692671675606,0006,750
2017-08-17670695669689944,0006,890
2017-08-166406806406711,172,0006,710
2017-08-156516596386391,111,0006,390
2017-08-146386666386441,898,0006,440
2017-08-106806946596642,442,0006,640
2017-08-096906906626804,759,0006,800
2017-08-085905995715901,030,0005,900
2017-08-07577580565570595,0005,700
2017-08-04565572560567578,0005,670
2017-08-03563566558563556,0005,630
2017-08-02560571555569560,0005,690
2017-08-01568572557559353,0005,590
2017-07-31575579565573429,0005,730
2017-07-28593593577582466,0005,820
2017-07-27593598589593379,0005,930
2017-07-26608609593596545,0005,960
2017-07-25624624606608380,0006,080
2017-07-24613618603618350,0006,180
2017-07-21611618607615400,0006,150
2017-07-20612614607613398,0006,130
2017-07-19626626607613374,0006,130
2017-07-18610623605623611,0006,230
2017-07-14604612599606377,0006,060
2017-07-13615619604604361,0006,040
2017-07-12624624608612474,0006,120
2017-07-11632635630634302,0006,340
2017-07-10615629615627484,0006,270
2017-07-07599615594613431,0006,130
2017-07-06601613598609504,0006,090
2017-07-05591604582593624,0005,930
2017-07-04608610590596504,0005,960
2017-07-03609614601605518,0006,050
2017-06-306206296006101,171,0006,100
2017-06-296096276046231,452,0006,230
2017-06-285766075756031,785,0006,030
2017-06-27570570564569238,0005,690
2017-06-26565570565569182,0005,690
2017-06-23565569562562297,0005,620
2017-06-22553566553563286,0005,630
2017-06-21559562553556361,0005,560
2017-06-20557568555560572,0005,600
2017-06-19538554537553470,0005,530
2017-06-165425545355391,400,0005,390
2017-06-15546550538538482,0005,380
2017-06-14556558544546446,0005,460
2017-06-13555559553553252,0005,530
2017-06-12567568554554272,0005,540
2017-06-09571582566572383,0005,720
2017-06-08577584568569533,0005,690
2017-06-075525805495761,127,0005,760
2017-06-06560560545546290,0005,460
2017-06-05554558549554217,0005,540
2017-06-02557562554560528,0005,600
2017-06-01551561550552509,0005,520
2017-05-315555565395491,165,0005,490
2017-05-30557563550562526,0005,620
2017-05-29579588560560924,0005,600
2017-05-265505765505731,509,0005,730
2017-05-25558558550550258,0005,500
2017-05-24550559547558394,0005,580
2017-05-23560561539542606,0005,420
2017-05-22553561550552721,0005,520
2017-05-195255505245481,115,0005,480
2017-05-18507531505526981,0005,260
2017-05-17495520493519994,0005,190
2017-05-16485494485492778,0004,920
2017-05-155045044824921,189,0004,920
2017-05-12525529520524468,0005,240
2017-05-11527527517526444,0005,260
2017-05-10520524518520563,0005,200
2017-05-09530531517520614,0005,200
2017-05-085255335225281,118,0005,280
2017-05-02537537511516997,0005,160
2017-05-015105435105371,281,0005,370
2017-04-285475474995173,723,0005,170
2017-04-27502510497507300,0005,070
2017-04-26497510495507432,0005,070
2017-04-25485494482492343,0004,920
2017-04-24485486480483238,0004,830
2017-04-21474482473479261,0004,790
2017-04-20479481473474275,0004,740
2017-04-19466478466477322,0004,770
2017-04-18468477466473404,0004,730
2017-04-17447463446460400,0004,600
2017-04-14441452441448325,0004,480
2017-04-13449450441449307,0004,490
2017-04-12447450442450302,0004,500
2017-04-11455456448455225,0004,550
2017-04-10450463450458410,0004,580
2017-04-07450452444449331,0004,490
2017-04-06453455442444235,0004,440
2017-04-05452458452454239,0004,540
2017-04-04470470450454220,0004,540
2017-04-03464475463470266,0004,700
2017-03-31475477466466215,0004,660
2017-03-30478484472475225,0004,750
2017-03-29478482474481232,0004,810
2017-03-28482484477483190,0004,830
2017-03-27480480471475290,0004,750
2017-03-24475480471477226,0004,770
2017-03-23468471464470185,0004,700
2017-03-22469473465465279,0004,650
2017-03-21493493483485351,0004,850
2017-03-17489496484493333,0004,930
2017-03-16483490483486267,0004,860
2017-03-15498498487490201,0004,900
2017-03-14502502496498156,0004,980
2017-03-13514514504504177,0005,040
2017-03-10512515507513348,0005,130
2017-03-09491509489506422,0005,060
2017-03-08483489481488156,0004,880
2017-03-07486489485485181,0004,850
2017-03-06488488482486137,0004,860
2017-03-03492493486486288,0004,860
2017-03-02478488478486459,0004,860
2017-03-01473476468470368,0004,700
2017-02-28469483468473431,0004,730
2017-02-27470470457463280,0004,630
2017-02-24476482476478145,0004,780
2017-02-23484484476481167,0004,810
2017-02-22484488480484296,0004,840
2017-02-21479483476480310,0004,800
2017-02-20474480471480184,0004,800
2017-02-17474474469473278,0004,730
2017-02-16474477472476207,0004,760
2017-02-15474478474477276,0004,770
2017-02-14469474467471297,0004,710
2017-02-13465468461466262,0004,660
2017-02-10454462453462341,0004,620
2017-02-09451458444448454,0004,480
2017-02-08424455422455885,0004,550
2017-02-07425428414424821,0004,240
2017-02-06418418411413287,0004,130
2017-02-03412414407411312,0004,110
2017-02-02419420409410226,0004,100
2017-02-01412417412416111,0004,160
2017-01-31416420413417319,0004,170
2017-01-30428428422423130,0004,230
2017-01-27430431425426213,0004,260
2017-01-26429429424428204,0004,280
2017-01-25425429421423187,0004,230
2017-01-24419419415416263,0004,160
2017-01-23421426416421294,0004,210
2017-01-20427428422423201,0004,230
2017-01-19426428420427302,0004,270
2017-01-18423423411420215,0004,200
2017-01-17430430419422236,0004,220
2017-01-16435435427429211,0004,290
2017-01-13435436431435151,0004,350
2017-01-12440441433436251,0004,360
2017-01-11447447440440223,0004,400
2017-01-10440445437442320,0004,420
2017-01-06441442438440248,0004,400
2017-01-05452452442445215,0004,450
2017-01-04441451441449427,0004,490

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