6844 新電元工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,610	2,610	2,540	2,565	49,900	2,565
2020-12-29	2,500	2,582	2,500	2,574	76,100	2,574
2020-12-28	2,418	2,506	2,407	2,489	108,500	2,489
2020-12-25	2,419	2,419	2,345	2,375	35,000	2,375
2020-12-24	2,374	2,432	2,352	2,404	52,100	2,404
2020-12-23	2,339	2,377	2,272	2,372	108,600	2,372
2020-12-22	2,384	2,384	2,303	2,325	55,000	2,325
2020-12-21	2,496	2,518	2,380	2,396	55,700	2,396
2020-12-18	2,402	2,501	2,387	2,496	92,800	2,496
2020-12-17	2,503	2,506	2,412	2,422	81,800	2,422
2020-12-16	2,600	2,610	2,504	2,520	70,300	2,520
2020-12-15	2,635	2,646	2,557	2,596	58,100	2,596
2020-12-14	2,560	2,628	2,546	2,596	50,800	2,596
2020-12-11	2,570	2,615	2,536	2,552	62,200	2,552
2020-12-10	2,709	2,741	2,565	2,567	148,600	2,567
2020-12-09	2,568	2,686	2,568	2,663	79,900	2,663
2020-12-08	2,552	2,608	2,500	2,567	64,000	2,567
2020-12-07	2,706	2,749	2,547	2,588	133,400	2,588
2020-12-04	2,585	2,689	2,585	2,656	139,800	2,656
2020-12-03	2,445	2,555	2,409	2,529	168,500	2,529
2020-12-02	2,339	2,407	2,337	2,395	103,200	2,395
2020-12-01	2,314	2,351	2,292	2,332	51,100	2,332
2020-11-30	2,430	2,467	2,293	2,346	264,200	2,346
2020-11-27	2,398	2,436	2,361	2,412	63,900	2,412
2020-11-26	2,397	2,409	2,311	2,353	82,300	2,353
2020-11-25	2,441	2,464	2,360	2,360	78,000	2,360
2020-11-24	2,405	2,490	2,387	2,395	105,300	2,395
2020-11-20	2,297	2,368	2,273	2,339	84,400	2,339
2020-11-19	2,311	2,324	2,267	2,302	128,000	2,302
2020-11-18	2,382	2,382	2,280	2,323	88,500	2,323
2020-11-17	2,455	2,460	2,391	2,408	79,300	2,408
2020-11-16	2,457	2,500	2,422	2,431	64,300	2,431
2020-11-13	2,479	2,479	2,370	2,410	66,500	2,410
2020-11-12	2,492	2,560	2,450	2,481	83,300	2,481
2020-11-11	2,409	2,493	2,369	2,474	179,400	2,474
2020-11-10	2,415	2,493	2,305	2,348	134,900	2,348
2020-11-09	2,250	2,432	2,195	2,415	292,000	2,415
2020-11-06	2,198	2,295	2,189	2,277	163,600	2,277
2020-11-05	2,077	2,176	2,036	2,148	130,800	2,148
2020-11-04	2,068	2,085	2,047	2,059	63,500	2,059
2020-11-02	1,987	2,068	1,987	2,055	68,900	2,055
2020-10-30	2,008	2,008	1,967	1,987	58,500	1,987
2020-10-29	2,008	2,016	1,987	1,999	36,400	1,999
2020-10-28	2,043	2,043	2,004	2,028	32,500	2,028
2020-10-27	2,034	2,038	1,988	2,038	31,500	2,038
2020-10-26	2,024	2,060	2,008	2,034	32,300	2,034
2020-10-23	2,015	2,030	2,000	2,024	25,200	2,024
2020-10-22	2,008	2,014	1,984	2,004	31,200	2,004
2020-10-21	1,966	2,009	1,963	2,006	31,800	2,006
2020-10-20	1,953	1,983	1,927	1,963	34,800	1,963
2020-10-19	1,924	1,953	1,923	1,953	28,100	1,953
2020-10-16	1,960	1,963	1,916	1,917	36,100	1,917
2020-10-15	2,012	2,012	1,958	1,971	32,400	1,971
2020-10-14	2,052	2,052	2,011	2,014	42,400	2,014
2020-10-13	2,040	2,061	2,015	2,052	43,800	2,052
2020-10-12	2,005	2,039	1,998	2,035	38,100	2,035
2020-10-09	2,017	2,018	1,978	2,005	39,500	2,005
2020-10-08	1,987	2,039	1,970	2,033	43,900	2,033
2020-10-07	1,957	1,995	1,931	1,987	36,200	1,987
2020-10-06	1,996	1,996	1,956	1,972	35,200	1,972
2020-10-05	1,926	1,974	1,926	1,974	23,900	1,974
2020-10-02	1,995	2,010	1,916	1,925	50,300	1,925
2020-09-30	2,079	2,098	1,992	2,003	47,400	2,003
2020-09-29	2,039	2,080	2,027	2,063	71,200	2,063
2020-09-28	2,002	2,019	1,974	2,019	61,300	2,019
2020-09-25	1,960	1,980	1,934	1,964	50,400	1,964
2020-09-24	1,939	1,941	1,893	1,920	54,400	1,920
2020-09-23	1,959	1,972	1,932	1,943	51,100	1,943
2020-09-18	1,962	2,018	1,950	2,002	76,600	2,002
2020-09-17	2,025	2,025	1,957	1,962	39,800	1,962
2020-09-16	2,045	2,049	2,022	2,026	34,600	2,026
2020-09-15	2,048	2,048	2,012	2,043	25,700	2,043
2020-09-14	2,049	2,059	2,020	2,048	42,300	2,048
2020-09-11	2,016	2,036	1,999	2,031	41,400	2,031
2020-09-10	2,041	2,060	2,012	2,027	42,700	2,027
2020-09-09	2,003	2,031	1,977	2,018	64,800	2,018
2020-09-08	2,014	2,068	2,001	2,053	54,600	2,053
2020-09-07	1,917	2,017	1,905	2,012	95,200	2,012
2020-09-04	1,850	1,917	1,847	1,917	69,100	1,917
2020-09-03	1,854	1,895	1,845	1,863	86,900	1,863
2020-09-02	1,867	1,867	1,808	1,814	116,700	1,814
2020-09-01	1,905	1,905	1,845	1,858	79,900	1,858
2020-08-31	1,891	1,906	1,860	1,900	96,600	1,900
2020-08-28	1,879	1,898	1,850	1,857	99,300	1,857
2020-08-27	1,905	1,911	1,861	1,879	86,100	1,879
2020-08-26	1,922	1,924	1,895	1,903	76,000	1,903
2020-08-25	1,921	1,948	1,905	1,948	65,600	1,948
2020-08-24	1,936	1,948	1,891	1,894	64,200	1,894
2020-08-21	1,942	1,953	1,931	1,931	46,000	1,931
2020-08-20	1,950	1,972	1,934	1,943	51,700	1,943
2020-08-19	1,962	1,978	1,956	1,962	20,500	1,962
2020-08-18	1,964	1,973	1,935	1,962	57,900	1,962
2020-08-17	2,024	2,024	1,957	1,986	92,900	1,986
2020-08-14	2,081	2,129	2,057	2,065	66,700	2,065
2020-08-13	2,167	2,212	2,149	2,181	26,700	2,181
2020-08-12	2,112	2,155	2,043	2,155	42,800	2,155
2020-08-11	2,053	2,111	1,971	2,106	44,500	2,106
2020-08-07	2,103	2,103	2,046	2,053	19,600	2,053
2020-08-06	2,089	2,134	2,076	2,089	21,800	2,089
2020-08-05	2,114	2,150	2,056	2,104	38,200	2,104
2020-08-04	1,999	2,120	1,999	2,111	31,700	2,111
2020-08-03	1,949	2,022	1,949	2,005	20,400	2,005
2020-07-31	2,009	2,011	1,945	1,956	37,400	1,956
2020-07-30	2,076	2,076	2,015	2,023	37,200	2,023
2020-07-29	2,131	2,131	2,040	2,051	22,600	2,051
2020-07-28	2,127	2,152	2,110	2,135	17,800	2,135
2020-07-27	2,142	2,145	2,100	2,142	23,400	2,142
2020-07-22	2,158	2,195	2,146	2,153	32,200	2,153
2020-07-21	2,112	2,170	2,105	2,165	26,600	2,165
2020-07-20	2,138	2,143	2,089	2,111	23,900	2,111
2020-07-17	2,119	2,166	2,099	2,112	23,500	2,112
2020-07-16	2,160	2,187	2,137	2,162	23,100	2,162
2020-07-15	2,144	2,164	2,111	2,158	47,500	2,158
2020-07-14	2,050	2,099	2,049	2,094	20,700	2,094
2020-07-13	2,040	2,082	2,036	2,076	47,200	2,076
2020-07-10	2,061	2,064	2,010	2,023	45,800	2,023
2020-07-09	2,143	2,143	2,067	2,086	44,900	2,086
2020-07-08	2,114	2,156	2,110	2,112	45,700	2,112
2020-07-07	2,178	2,179	2,114	2,132	31,800	2,132
2020-07-06	2,080	2,177	2,080	2,177	38,000	2,177
2020-07-03	2,080	2,105	2,043	2,069	41,400	2,069
2020-07-02	2,120	2,120	2,054	2,061	52,200	2,061
2020-07-01	2,138	2,155	2,106	2,120	39,100	2,120
2020-06-30	2,195	2,227	2,139	2,147	81,800	2,147
2020-06-29	2,182	2,183	2,103	2,124	52,200	2,124
2020-06-26	2,207	2,219	2,137	2,187	54,300	2,187
2020-06-25	2,223	2,223	2,183	2,207	25,900	2,207
2020-06-24	2,259	2,262	2,203	2,223	27,000	2,223
2020-06-23	2,270	2,281	2,219	2,259	72,500	2,259
2020-06-22	2,291	2,291	2,215	2,232	68,600	2,232
2020-06-19	2,356	2,362	2,288	2,310	50,800	2,310
2020-06-18	2,380	2,380	2,300	2,361	33,400	2,361
2020-06-17	2,373	2,404	2,329	2,386	42,000	2,386
2020-06-16	2,336	2,398	2,329	2,395	60,200	2,395
2020-06-15	2,400	2,405	2,260	2,263	67,000	2,263
2020-06-12	2,405	2,454	2,380	2,431	74,300	2,431
2020-06-11	2,621	2,621	2,504	2,505	50,300	2,505
2020-06-10	2,635	2,657	2,620	2,644	40,600	2,644
2020-06-09	2,728	2,735	2,633	2,685	57,800	2,685
2020-06-08	2,703	2,754	2,687	2,754	34,700	2,754
2020-06-05	2,650	2,718	2,650	2,716	32,400	2,716
2020-06-04	2,703	2,721	2,625	2,644	34,800	2,644
2020-06-03	2,816	2,844	2,666	2,684	51,800	2,684
2020-06-02	2,659	2,760	2,659	2,741	38,300	2,741
2020-06-01	2,648	2,718	2,621	2,666	48,000	2,666
2020-05-29	2,703	2,745	2,658	2,658	124,700	2,658
2020-05-28	2,900	2,964	2,774	2,953	59,900	2,953
2020-05-27	2,792	2,903	2,756	2,883	43,000	2,883
2020-05-26	2,630	2,786	2,615	2,776	32,800	2,776
2020-05-25	2,560	2,615	2,546	2,610	28,200	2,610
2020-05-22	2,574	2,574	2,485	2,515	12,900	2,515
2020-05-21	2,560	2,585	2,540	2,575	19,600	2,575
2020-05-20	2,547	2,568	2,515	2,526	31,200	2,526
2020-05-19	2,503	2,547	2,457	2,547	15,900	2,547
2020-05-18	2,514	2,514	2,431	2,472	16,700	2,472
2020-05-15	2,451	2,516	2,409	2,481	14,200	2,481
2020-05-14	2,528	2,528	2,440	2,440	16,900	2,440
2020-05-13	2,517	2,556	2,471	2,543	19,500	2,543
2020-05-12	2,537	2,560	2,453	2,560	19,500	2,560
2020-05-11	2,458	2,569	2,458	2,507	37,600	2,507
2020-05-08	2,455	2,520	2,455	2,518	16,400	2,518
2020-05-07	2,426	2,447	2,389	2,447	15,300	2,447
2020-05-01	2,468	2,468	2,413	2,426	23,800	2,426
2020-04-30	2,573	2,574	2,496	2,507	49,100	2,507
2020-04-28	2,380	2,450	2,363	2,445	30,500	2,445
2020-04-27	2,350	2,394	2,346	2,373	26,500	2,373
2020-04-24	2,447	2,447	2,350	2,350	35,900	2,350
2020-04-23	2,482	2,482	2,390	2,438	27,000	2,438
2020-04-22	2,468	2,475	2,421	2,432	16,800	2,432
2020-04-21	2,498	2,548	2,450	2,498	33,600	2,498
2020-04-20	2,432	2,511	2,425	2,511	31,500	2,511
2020-04-17	2,385	2,480	2,376	2,432	19,500	2,432
2020-04-16	2,305	2,385	2,296	2,385	22,000	2,385
2020-04-15	2,356	2,386	2,303	2,314	29,500	2,314
2020-04-14	2,345	2,431	2,333	2,386	22,500	2,386
2020-04-13	2,419	2,466	2,321	2,331	32,100	2,331
2020-04-10	2,431	2,466	2,360	2,466	34,100	2,466
2020-04-09	2,342	2,420	2,335	2,411	41,400	2,411
2020-04-08	2,280	2,380	2,213	2,351	49,500	2,351
2020-04-07	2,257	2,280	2,159	2,280	35,100	2,280
2020-04-06	2,033	2,169	1,991	2,133	45,700	2,133
2020-04-03	2,166	2,174	2,020	2,083	43,000	2,083
2020-04-02	2,213	2,289	2,111	2,131	42,500	2,131
2020-04-01	2,293	2,376	2,233	2,241	43,200	2,241
2020-03-31	2,419	2,437	2,327	2,329	66,600	2,329
2020-03-30	2,380	2,418	2,351	2,402	56,900	2,402
2020-03-27	2,524	2,575	2,430	2,575	55,700	2,575
2020-03-26	2,480	2,520	2,402	2,424	37,600	2,424
2020-03-25	2,577	2,580	2,446	2,534	41,900	2,534
2020-03-24	2,295	2,390	2,289	2,390	26,900	2,390
2020-03-23	2,172	2,257	2,127	2,245	29,000	2,245
2020-03-19	2,295	2,302	2,150	2,156	45,600	2,156
2020-03-18	2,458	2,458	2,295	2,295	37,200	2,295
2020-03-17	2,153	2,378	2,114	2,353	70,400	2,353
2020-03-16	2,370	2,379	2,200	2,203	47,800	2,203
2020-03-13	2,211	2,350	2,200	2,260	62,900	2,260
2020-03-12	2,600	2,632	2,440	2,471	61,600	2,471
2020-03-11	2,830	2,846	2,658	2,659	42,700	2,659
2020-03-10	2,526	2,824	2,489	2,814	65,700	2,814
2020-03-09	2,720	2,720	2,552	2,571	55,400	2,571
2020-03-06	2,937	2,937	2,828	2,832	32,800	2,832
2020-03-05	2,994	3,005	2,953	2,956	18,500	2,956
2020-03-04	2,989	3,020	2,950	2,983	18,300	2,983
2020-03-03	3,190	3,190	2,989	2,999	31,500	2,999
2020-03-02	2,970	3,155	2,916	3,115	38,800	3,115
2020-02-28	3,075	3,085	2,988	3,005	44,700	3,005
2020-02-27	3,230	3,230	3,135	3,145	40,300	3,145
2020-02-26	3,180	3,185	3,100	3,185	40,700	3,185
2020-02-25	3,215	3,300	3,210	3,230	29,500	3,230
2020-02-21	3,405	3,440	3,395	3,425	14,000	3,425
2020-02-20	3,440	3,475	3,400	3,420	8,400	3,420
2020-02-19	3,370	3,485	3,370	3,430	29,400	3,430
2020-02-18	3,410	3,415	3,345	3,375	29,200	3,375
2020-02-17	3,455	3,460	3,385	3,430	12,400	3,430
2020-02-14	3,490	3,510	3,455	3,510	11,800	3,510
2020-02-13	3,570	3,570	3,505	3,515	11,300	3,515
2020-02-12	3,500	3,585	3,500	3,580	33,200	3,580
2020-02-10	3,500	3,515	3,475	3,485	36,500	3,485
2020-02-07	3,570	3,570	3,510	3,510	11,400	3,510
2020-02-06	3,520	3,625	3,520	3,585	21,400	3,585
2020-02-05	3,475	3,540	3,455	3,485	18,100	3,485
2020-02-04	3,330	3,425	3,330	3,415	13,800	3,415
2020-02-03	3,280	3,350	3,255	3,325	22,400	3,325
2020-01-31	3,395	3,445	3,395	3,395	13,800	3,395
2020-01-30	3,510	3,510	3,375	3,390	28,500	3,390
2020-01-29	3,480	3,530	3,465	3,530	16,600	3,530
2020-01-28	3,465	3,485	3,410	3,445	47,900	3,445
2020-01-27	3,600	3,600	3,520	3,520	21,000	3,520
2020-01-24	3,700	3,700	3,620	3,620	14,500	3,620
2020-01-23	3,735	3,735	3,670	3,670	11,400	3,670
2020-01-22	3,710	3,740	3,705	3,715	7,800	3,715
2020-01-21	3,755	3,760	3,690	3,725	10,500	3,725
2020-01-20	3,705	3,740	3,705	3,720	7,000	3,720
2020-01-17	3,705	3,740	3,675	3,705	17,300	3,705
2020-01-16	3,660	3,695	3,615	3,650	15,000	3,650
2020-01-15	3,750	3,750	3,650	3,660	22,600	3,660
2020-01-14	3,800	3,815	3,745	3,770	15,300	3,770
2020-01-10	3,815	3,840	3,755	3,815	22,200	3,815
2020-01-09	3,715	3,810	3,715	3,785	16,300	3,785
2020-01-08	3,765	3,765	3,645	3,700	24,800	3,700
2020-01-07	3,765	3,800	3,740	3,770	13,600	3,770
2020-01-06	3,720	3,740	3,665	3,735	32,400	3,735

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