6844 新電元工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,7903,8403,7453,80022,7003,800
2018-12-273,8053,8053,7103,77035,4003,770
2018-12-263,5203,5853,4353,55545,7003,555
2018-12-253,5303,5653,4303,47552,2003,475
2018-12-213,7103,7153,5853,69550,9003,695
2018-12-203,8903,8903,6903,70544,4003,705
2018-12-193,8903,9503,8403,90530,7003,905
2018-12-183,9804,0303,8853,90032,7003,900
2018-12-174,0704,1304,0054,00529,5004,005
2018-12-144,1204,1754,0304,07558,7004,075
2018-12-134,0454,1804,0304,17045,5004,170
2018-12-123,9004,0453,8653,97555,8003,975
2018-12-113,9753,9803,8203,85561,5003,855
2018-12-104,1104,1153,9053,93562,2003,935
2018-12-074,2654,2954,1154,14543,6004,145
2018-12-064,3954,3954,1904,25552,2004,255
2018-12-054,5254,5304,3804,40554,3004,405
2018-12-044,8104,8354,6304,64044,8004,640
2018-12-034,7454,8704,7004,81053,0004,810
2018-11-304,6304,6804,5904,67541,5004,675
2018-11-294,6304,6754,5554,61049,0004,610
2018-11-284,3954,5404,3704,51549,2004,515
2018-11-274,3454,4204,3054,32529,3004,325
2018-11-264,2704,3204,2254,29013,3004,290
2018-11-224,3954,4104,2404,27528,0004,275
2018-11-214,2754,3704,2104,33533,6004,335
2018-11-204,3504,3904,3054,31044,2004,310
2018-11-194,3404,4904,3404,45041,4004,450
2018-11-164,4954,4954,2754,31567,0004,315
2018-11-154,4954,5554,4654,49532,7004,495
2018-11-144,5254,5654,4704,52532,0004,525
2018-11-134,6354,6354,4354,46058,8004,460
2018-11-124,6404,6804,5154,65543,8004,655
2018-11-094,5054,6804,4654,68053,6004,680
2018-11-084,6404,6954,4854,50070,2004,500
2018-11-074,6804,7204,4954,50085,3004,500
2018-11-065,0505,0604,6804,680101,6004,680
2018-11-055,2305,2705,0905,20054,0005,200
2018-11-025,0405,2404,9905,23036,7005,230
2018-11-014,9205,1204,8505,04033,7005,040
2018-10-314,8204,9754,7704,91539,0004,915
2018-10-304,5154,6904,4654,68047,3004,680
2018-10-294,5604,6454,5054,51522,8004,515
2018-10-264,5504,6354,4604,53052,7004,530
2018-10-254,6804,6804,4954,51539,5004,515
2018-10-244,9504,9504,8104,86020,6004,860
2018-10-235,0405,1004,9004,90028,6004,900
2018-10-225,0505,2104,9905,14026,4005,140
2018-10-194,9705,0804,9455,06027,8005,060
2018-10-185,0905,2305,0505,09032,4005,090
2018-10-175,0105,1104,9955,04020,4005,040
2018-10-164,9004,9654,8554,92022,6004,920
2018-10-155,0405,0604,9254,93532,9004,935
2018-10-124,9355,2004,8905,10049,1005,100
2018-10-114,8604,9904,8154,89049,4004,890
2018-10-105,0305,0804,9355,02044,4005,020
2018-10-095,1005,1104,9454,96048,1004,960
2018-10-055,4205,4205,2005,21033,0005,210
2018-10-045,4505,5405,3505,46061,7005,460
2018-10-035,3305,5005,2805,33034,7005,330
2018-10-025,4405,4905,3105,33025,2005,330
2018-10-015,3305,5305,2905,39034,3005,390
2018-09-285,3005,5205,2905,43040,0005,430
2018-09-275,3805,4005,2205,24058,9005,240
2018-09-265,4005,5105,3105,47049,7005,470
2018-09-255,1905,3005,1205,27039,6005,270
2018-09-215,1205,2405,1205,24032,4005,240
2018-09-205,1705,1805,0405,10026,4005,100
2018-09-194,9905,1604,9405,13052,9005,130
2018-09-184,8304,9704,7404,92022,4004,920
2018-09-144,7104,9104,7104,90040,6004,900
2018-09-134,6704,7204,5604,67045,9004,670
2018-09-124,9054,9154,6204,67548,8004,675
2018-09-114,8854,9404,8454,91025,6004,910
2018-09-104,8654,9454,8404,88037,7004,880
2018-09-075,0605,0704,8704,90076,4004,900
2018-09-065,3805,3805,1605,16040,7005,160
2018-09-055,3805,5105,3205,44031,2005,440
2018-09-045,3805,4705,3805,38023,6005,380
2018-09-035,5805,5805,3205,38036,7005,380
2018-08-315,5205,6805,4005,59053,9005,590
2018-08-305,4805,6605,4705,58095,8005,580
2018-08-295,2005,5405,1705,38089,8005,380
2018-08-285,1205,1905,0705,11052,6005,110
2018-08-275,0105,1504,9955,14032,6005,140
2018-08-245,0005,0004,9004,97024,4004,970
2018-08-234,9204,9904,8204,96547,8004,965
2018-08-224,7404,9054,6804,88036,0004,880
2018-08-214,7204,7854,6454,68032,3004,680
2018-08-204,9054,9204,7904,82042,1004,820
2018-08-174,9154,9754,8704,92038,7004,920
2018-08-164,8204,8304,6104,820107,9004,820
2018-08-155,1005,1004,9204,96034,5004,960
2018-08-145,0505,0904,9855,08034,8005,080
2018-08-135,1405,1705,0205,03053,9005,030
2018-08-105,4105,4105,1905,20076,2005,200
2018-08-095,9905,9905,3805,42076,2005,420
2018-08-085,1805,9805,0905,960151,2005,960
2018-08-075,2805,3405,2505,28048,1005,280
2018-08-065,3205,4005,2605,36040,2005,360
2018-08-035,3605,4505,3605,38031,6005,380
2018-08-025,4505,5205,3305,37038,4005,370
2018-08-015,3105,3905,2605,36032,3005,360
2018-07-315,3505,4005,2805,30049,8005,300
2018-07-305,4405,4605,3205,35023,7005,350
2018-07-275,4505,5405,4105,42037,5005,420
2018-07-265,4505,4805,3605,41030,4005,410
2018-07-255,3605,3905,3205,38039,1005,380
2018-07-245,3005,3205,2405,31030,1005,310
2018-07-235,2305,2805,2005,23028,7005,230
2018-07-205,2805,3105,1805,21048,7005,210
2018-07-195,3205,3705,2805,32029,7005,320
2018-07-185,3205,3605,2505,25036,8005,250
2018-07-175,3005,3005,1205,22043,8005,220
2018-07-135,3305,3905,2605,32039,9005,320
2018-07-125,1505,2705,1105,24030,5005,240
2018-07-115,1805,2405,0205,15042,2005,150
2018-07-105,3005,3705,2405,24043,7005,240
2018-07-095,1005,2805,0805,28033,5005,280
2018-07-065,0305,1104,9955,10045,2005,100
2018-07-055,1405,2304,9955,01040,6005,010
2018-07-045,2305,2605,1305,15055,5005,150
2018-07-035,2905,3305,1805,27078,4005,270
2018-07-025,3005,4405,2105,24056,3005,240
2018-06-295,2505,3205,1105,30043,6005,300
2018-06-285,2405,2705,1405,16036,2005,160
2018-06-275,3805,4005,2405,25037,3005,250
2018-06-265,3405,3905,2105,36044,5005,360
2018-06-255,4005,4105,2605,27040,6005,270
2018-06-225,4605,4605,3505,36051,1005,360
2018-06-215,5505,5805,4705,50040,4005,500
2018-06-205,4505,5005,2905,48054,7005,480
2018-06-195,5005,5605,4105,45063,9005,450
2018-06-185,7205,7405,5505,58051,3005,580
2018-06-155,8905,9105,7505,77047,5005,770
2018-06-145,9106,0705,8805,88053,3005,880
2018-06-135,9306,0505,8606,01099,2006,010
2018-06-126,1706,1906,0006,02071,1006,020
2018-06-116,2406,2606,1506,15040,6006,150
2018-06-086,3406,4106,2706,27069,4006,270
2018-06-076,5206,5506,4406,44055,2006,440
2018-06-066,4406,5606,3206,49063,8006,490
2018-06-056,3906,4306,3106,34039,1006,340
2018-06-046,2906,4506,2206,36080,2006,360
2018-06-016,1006,3006,1006,19053,9006,190
2018-05-316,2006,3206,0506,17060,8006,170
2018-05-306,1806,2106,0506,14099,1006,140
2018-05-296,4306,4706,2506,34069,8006,340
2018-05-286,7006,7606,3606,43075,4006,430
2018-05-256,6006,8106,6006,68041,8006,680
2018-05-246,8506,8506,6106,67056,5006,670
2018-05-236,7906,7906,6706,77062,7006,770
2018-05-226,8106,8906,6406,74054,7006,740
2018-05-216,7506,8106,6506,80058,2006,800
2018-05-186,6006,7406,5606,65070,8006,650
2018-05-176,4506,6406,4506,60048,4006,600
2018-05-166,4206,5506,2906,49065,8006,490
2018-05-156,2306,6706,2306,430194,0006,430
2018-05-146,9006,9106,4306,620186,4006,620
2018-05-116,8206,8606,7906,86064,3006,860
2018-05-106,7306,8606,7306,80046,5006,800
2018-05-096,7806,8606,6906,72047,4006,720
2018-05-086,7406,8706,7306,85032,4006,850
2018-05-076,9206,9206,7006,81065,0006,810
2018-05-026,8907,1406,8906,99061,2006,990
2018-05-016,8606,9606,8506,88036,1006,880
2018-04-277,0007,0106,8206,90031,8006,900
2018-04-266,9107,0006,9106,95030,6006,950
2018-04-256,9006,9306,7606,91049,3006,910
2018-04-246,9507,0106,8906,97036,3006,970
2018-04-236,8206,9006,7506,85018,1006,850
2018-04-206,9506,9506,7806,81068,4006,810
2018-04-196,8707,1406,8707,00056,2007,000
2018-04-186,7506,8906,6706,89052,5006,890
2018-04-176,9906,9906,5906,67081,0006,670
2018-04-167,0007,1406,8606,94043,9006,940
2018-04-136,7606,9606,7206,96052,7006,960
2018-04-127,0507,0606,6506,68086,2006,680
2018-04-116,9707,1806,9207,13045,4007,130
2018-04-106,7606,9106,6006,87072,9006,870
2018-04-097,0107,0106,7706,86059,6006,860
2018-04-066,9607,0806,9107,02052,0007,020
2018-04-057,0507,0506,8706,93020,3006,930
2018-04-046,9707,0206,9006,97027,0006,970
2018-04-036,9407,0106,8206,97039,0006,970
2018-03-306,9307,0406,8507,03042,7007,030
2018-03-296,9807,0006,7106,83041,1006,830
2018-03-286,8806,9306,8306,92059,1006,920
2018-03-277,0707,2107,0107,15047,3007,150
2018-03-266,8606,8806,6506,88098,9006,880
2018-03-237,0307,0806,8706,910101,4006,910
2018-03-227,5007,5007,1607,33094,2007,330
2018-03-207,5807,5807,3207,46059,9007,460
2018-03-197,5407,8007,5107,69077,3007,690
2018-03-167,7707,8107,5307,61072,2007,610
2018-03-157,8307,8807,6707,73086,6007,730
2018-03-147,9708,0207,8107,85060,8007,850
2018-03-138,0408,1307,8608,050101,7008,050
2018-03-128,0908,1707,9008,00085,9008,000
2018-03-098,0908,1007,7307,79084,6007,790
2018-03-087,8108,0207,7807,99085,7007,990
2018-03-077,9007,9907,5907,630111,1007,630
2018-03-067,9108,2107,9108,02068,1008,020
2018-03-058,3008,3307,7207,76096,4007,760
2018-03-028,0208,3208,0008,27064,5008,270
2018-03-018,4008,4008,1508,23053,6008,230
2018-02-288,5508,5908,4408,45045,4008,450
2018-02-278,3308,6408,2808,53082,9008,530
2018-02-268,4508,4508,1608,18038,2008,180
2018-02-238,1808,2908,1508,26031,4008,260
2018-02-228,2308,3208,1108,15051,1008,150
2018-02-218,3208,5308,2708,33061,6008,330
2018-02-208,3308,4108,1508,41045,3008,410
2018-02-198,1008,3408,0708,33040,3008,330
2018-02-168,1808,3508,0508,06067,8008,060
2018-02-158,0308,3108,0308,17077,8008,170
2018-02-148,2208,4207,9107,970123,8007,970
2018-02-138,8208,9407,8508,090179,8008,090
2018-02-098,5708,8708,5508,82089,2008,820
2018-02-089,0809,3309,0709,16050,7009,160
2018-02-079,4009,5108,9508,95068,8008,950
2018-02-068,8709,1208,6608,92096,7008,920
2018-02-059,89010,0109,5509,62086,5009,620
2018-02-0210,34010,37010,07010,16055,90010,160
2018-02-0110,17010,52010,13010,44086,70010,440
2018-01-319,85010,1809,85010,06061,90010,060
2018-01-3010,10010,2209,8609,90065,2009,900
2018-01-299,89010,1309,79010,04040,60010,040
2018-01-269,97010,0109,8409,86077,8009,860
2018-01-2510,02010,1809,92010,04045,40010,040
2018-01-2410,10010,33010,05010,07053,50010,070
2018-01-2310,20010,27010,06010,07070,90010,070
2018-01-2210,28010,34010,18010,24059,60010,240
2018-01-1910,25010,49010,22010,37059,50010,370
2018-01-1810,64010,70010,13010,130127,80010,130
2018-01-1710,27010,45010,16010,41076,60010,410
2018-01-1610,31010,54010,20010,320100,90010,320
2018-01-1510,34010,34010,04010,14090,10010,140
2018-01-1210,02010,65010,02010,350268,40010,350
2018-01-119,0209,2208,8809,17066,1009,170
2018-01-109,0709,1909,0509,13037,8009,130
2018-01-099,1509,2609,0509,08048,8009,080
2018-01-059,0909,1409,0309,11042,1009,110
2018-01-049,0009,1708,9709,09051,5009,090

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