6844 新電元工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	833	865	833	865	7,000	8,650
1985-12-27	836	841	836	841	14,000	8,410
1985-12-26	836	836	836	836	13,000	8,360
1985-12-25	859	860	855	859	40,000	8,590
1985-12-24	850	860	850	850	11,000	8,500
1985-12-23	836	859	835	859	18,000	8,590
1985-12-21	851	851	836	836	5,000	8,360
1985-12-20	870	870	856	856	54,000	8,560
1985-12-19	871	880	870	870	24,000	8,700
1985-12-18	870	885	870	885	23,000	8,850
1985-12-17	904	904	890	890	48,000	8,900
1985-12-16	901	915	901	904	73,000	9,040
1985-12-13	900	900	890	900	28,000	9,000
1985-12-12	900	920	889	920	417,000	9,200
1985-12-11	881	890	880	882	138,000	8,820
1985-12-10	875	885	870	885	24,000	8,850
1985-12-09	870	885	870	885	40,000	8,850
1985-12-07	875	890	875	890	40,000	8,900
1985-12-06	891	905	891	895	293,000	8,950
1985-12-05	870	906	870	890	339,000	8,900
1985-12-04	830	870	830	870	85,000	8,700
1985-12-03	827	835	825	833	45,000	8,330
1985-12-02	830	831	830	831	7,000	8,310
1985-11-30	860	868	855	865	35,000	8,650
1985-11-29	855	858	840	850	38,000	8,500
1985-11-28	888	890	880	880	114,000	8,800
1985-11-27	895	900	879	895	302,000	8,950
1985-11-26	850	900	848	900	206,000	9,000
1985-11-25	900	900	870	870	265,000	8,700
1985-11-22	850	908	850	900	767,000	9,000
1985-11-21	839	850	820	849	452,000	8,490
1985-11-20	830	845	810	839	378,000	8,390
1985-11-19	799	830	799	830	451,000	8,300
1985-11-18	771	800	771	799	298,000	7,990
1985-11-16	755	772	755	771	62,000	7,710
1985-11-15	749	750	740	740	19,000	7,400
1985-11-14	750	750	740	740	11,000	7,400
1985-11-13	770	770	760	760	23,000	7,600
1985-11-12	760	765	760	765	59,000	7,650
1985-11-11	756	765	750	763	52,000	7,630
1985-11-08	756	760	755	760	51,000	7,600
1985-11-07	757	767	755	755	120,000	7,550
1985-11-06	745	777	745	777	110,000	7,770
1985-11-05	778	778	745	760	24,000	7,600
1985-11-02	760	780	750	780	63,000	7,800
1985-11-01	761	769	750	769	80,000	7,690
1985-10-31	770	777	761	770	249,000	7,700
1985-10-30	750	770	745	769	131,000	7,690
1985-10-29	779	779	755	760	271,000	7,600
1985-10-28	745	778	745	776	188,000	7,760
1985-10-26	740	750	740	750	140,000	7,500
1985-10-25	743	760	735	760	453,000	7,600
1985-10-24	715	743	705	743	447,000	7,430
1985-10-23	700	725	700	724	329,000	7,240
1985-10-22	690	700	685	699	67,000	6,990
1985-10-21	680	688	680	685	39,000	6,850
1985-10-19	690	700	682	682	46,000	6,820
1985-10-18	690	715	688	701	728,000	7,010
1985-10-17	675	693	670	690	457,000	6,900
1985-10-16	650	678	650	678	265,000	6,780
1985-10-15	648	648	641	648	51,000	6,480
1985-10-14	652	655	648	650	129,000	6,500
1985-10-11	635	660	635	659	200,000	6,590
1985-10-09	621	636	621	630	132,000	6,300
1985-10-08	610	629	610	615	108,000	6,150
1985-10-07	600	602	597	600	112,000	6,000
1985-10-05	595	595	595	595	23,000	5,950
1985-10-04	595	595	591	595	17,000	5,950
1985-10-03	595	600	595	595	53,000	5,950
1985-10-02	600	603	590	590	120,000	5,900
1985-10-01	600	601	593	600	63,000	6,000
1985-09-30	600	600	580	580	101,000	5,800
1985-09-28	580	600	580	580	82,000	5,800
1985-09-27	600	600	580	580	120,000	5,800
1985-09-26	638	640	610	610	45,000	6,100
1985-09-25	631	641	630	630	36,000	6,300
1985-09-24	643	643	640	640	26,000	6,400
1985-09-21	645	648	640	640	44,000	6,400
1985-09-20	645	650	643	643	61,000	6,430
1985-09-19	651	657	650	650	29,000	6,500
1985-09-18	660	670	660	661	30,000	6,610
1985-09-17	670	675	660	661	53,000	6,610
1985-09-13	686	686	677	677	17,000	6,770
1985-09-12	670	686	670	686	82,000	6,860
1985-09-11	665	670	665	665	69,000	6,650
1985-09-10	653	665	653	665	54,000	6,650
1985-09-09	635	653	635	650	23,000	6,500
1985-09-07	631	640	630	635	19,000	6,350
1985-09-06	630	635	626	626	45,000	6,260
1985-09-05	635	635	621	625	55,000	6,250
1985-09-04	660	665	650	655	37,000	6,550
1985-09-03	661	666	660	665	23,000	6,650
1985-09-02	660	660	660	660	35,000	6,600
1985-08-31	660	660	650	650	13,000	6,500
1985-08-30	650	660	650	660	23,000	6,600
1985-08-29	650	660	640	640	99,000	6,400
1985-08-28	665	665	650	660	37,000	6,600
1985-08-27	665	665	665	665	17,000	6,650
1985-08-26	660	665	660	665	19,000	6,650
1985-08-24	655	655	650	650	51,000	6,500
1985-08-23	675	675	670	670	53,000	6,700
1985-08-22	677	690	677	680	11,000	6,800
1985-08-21	678	678	677	677	8,000	6,770
1985-08-20	688	688	685	685	13,000	6,850
1985-08-19	698	698	698	698	11,000	6,980
1985-08-16	655	670	655	657	18,000	6,570
1985-08-15	675	680	650	653	43,000	6,530
1985-08-14	670	674	666	670	25,000	6,700
1985-08-13	665	670	665	665	7,000	6,650
1985-08-12	675	675	670	670	10,000	6,700
1985-08-09	680	685	675	675	25,000	6,750
1985-08-08	680	680	677	680	46,000	6,800
1985-08-07	681	685	680	680	93,000	6,800
1985-08-06	673	690	672	680	121,000	6,800
1985-08-05	674	678	673	678	20,000	6,780
1985-08-03	670	680	670	678	39,000	6,780
1985-08-02	645	670	645	665	61,000	6,650
1985-08-01	623	640	620	640	111,000	6,400
1985-07-31	600	624	600	620	84,000	6,200
1985-07-30	602	605	599	600	75,000	6,000
1985-07-29	630	636	620	620	22,000	6,200
1985-07-27	635	635	624	625	23,000	6,250
1985-07-26	602	615	600	615	85,000	6,150
1985-07-25	620	620	600	600	144,000	6,000
1985-07-24	640	640	620	620	93,000	6,200
1985-07-23	670	675	660	660	75,000	6,600
1985-07-22	671	680	671	675	22,000	6,750
1985-07-20	680	683	675	680	48,000	6,800
1985-07-19	700	700	700	700	36,000	7,000
1985-07-18	719	720	710	720	85,000	7,200
1985-07-17	690	720	690	715	89,000	7,150
1985-07-16	670	710	669	690	86,000	6,900
1985-07-15	670	670	670	670	63,000	6,700
1985-07-12	725	730	710	710	69,000	7,100
1985-07-11	767	770	755	755	68,000	7,550
1985-07-10	779	781	776	776	22,000	7,760
1985-07-09	790	790	786	786	17,000	7,860
1985-07-08	776	790	776	785	20,000	7,850
1985-07-06	765	785	765	770	64,000	7,700
1985-07-05	775	776	760	760	142,000	7,600
1985-07-04	819	829	812	815	51,000	8,150
1985-07-03	830	830	821	829	19,000	8,290
1985-07-02	830	830	822	830	16,000	8,300
1985-07-01	821	834	821	834	3,000	8,340
1985-06-29	840	840	811	811	15,000	8,110
1985-06-28	841	842	840	841	220,000	8,410
1985-06-27	840	841	840	841	38,000	8,410
1985-06-26	787	788	787	788	15,000	7,880
1985-06-25	899	899	870	880	103,000	8,000
1985-06-24	920	920	890	890	64,000	8,090.91
1985-06-22	920	920	900	900	135,000	8,181.82
1985-06-21	909	920	895	920	28,000	8,363.64
1985-06-20	940	940	929	930	91,000	8,454.55
1985-06-19	920	950	900	950	191,000	8,636.36
1985-06-18	905	915	899	915	101,000	8,318.18
1985-06-17	910	920	900	915	130,000	8,318.18
1985-06-15	930	930	910	915	120,000	8,318.18
1985-06-14	949	950	940	940	8,000	8,545.45
1985-06-13	930	955	921	955	15,000	8,681.82
1985-06-12	960	960	940	945	109,000	8,590.91
1985-06-11	921	940	920	930	119,000	8,454.55
1985-06-10	889	890	889	890	47,000	8,090.91
1985-06-07	888	900	880	890	69,000	8,090.91
1985-06-06	840	842	840	842	12,000	7,654.55
1985-06-05	826	840	826	830	107,000	7,545.45
1985-06-04	810	830	810	821	49,000	7,463.64
1985-06-03	810	811	810	811	21,000	7,372.73
1985-06-01	830	830	810	810	41,000	7,363.64
1985-05-31	850	850	830	840	53,000	7,636.36
1985-05-30	840	850	840	850	51,000	7,727.27
1985-05-29	880	884	850	850	103,000	7,727.27
1985-05-28	885	885	882	885	20,000	8,045.45
1985-05-27	890	890	885	885	34,000	8,045.45
1985-05-25	890	895	890	893	45,000	8,118.18
1985-05-24	899	900	890	895	74,000	8,136.36
1985-05-23	921	921	880	900	60,000	8,181.82
1985-05-22	925	925	921	925	27,000	8,409.09
1985-05-21	930	930	920	930	122,000	8,454.55
1985-05-20	930	931	921	921	27,000	8,372.73
1985-05-18	921	930	921	926	12,000	8,418.18
1985-05-17	930	950	920	940	45,000	8,545.45
1985-05-16	968	968	945	945	33,000	8,590.91
1985-05-15	951	956	948	948	21,000	8,618.18
1985-05-14	946	951	946	950	6,000	8,636.36
1985-05-13	945	958	943	945	72,000	8,590.91
1985-05-10	981	992	943	943	59,000	8,572.73
1985-05-09	1,000	1,000	975	975	66,000	8,863.64
1985-05-08	1,010	1,010	1,000	1,000	13,000	9,090.91
1985-05-07	1,010	1,010	1,000	1,000	4,000	9,090.91
1985-05-04	1,020	1,020	995	1,000	35,000	9,090.91
1985-05-02	1,000	1,040	1,000	1,040	25,000	9,454.55
1985-05-01	1,050	1,050	1,020	1,050	66,000	9,545.45
1985-04-30	1,020	1,030	1,000	1,030	26,000	9,363.64
1985-04-27	980	1,000	980	1,000	24,000	9,090.91
1985-04-26	989	1,010	989	990	43,000	9,000
1985-04-25	990	1,010	990	1,010	40,000	9,181.82
1985-04-24	990	1,020	990	1,010	21,000	9,181.82
1985-04-23	972	972	972	972	13,000	8,836.36
1985-04-20	970	998	970	980	15,000	8,909.09
1985-04-19	963	970	963	970	15,000	8,818.18
1985-04-18	966	966	965	965	32,000	8,772.73
1985-04-17	965	970	963	964	46,000	8,763.64
1985-04-16	990	990	963	963	82,000	8,754.55
1985-04-15	983	988	983	988	18,000	8,981.82
1985-04-12	989	990	981	981	44,000	8,918.18
1985-04-11	996	1,000	990	990	35,000	9,000
1985-04-10	1,000	1,010	1,000	1,010	49,000	9,181.82
1985-04-09	996	1,020	995	1,020	29,000	9,272.73
1985-04-08	991	993	991	993	8,000	9,027.27
1985-04-06	991	991	991	991	2,000	9,009.09
1985-04-05	991	992	991	991	14,000	9,009.09
1985-04-04	990	990	990	990	7,000	9,000
1985-04-03	982	992	982	990	33,000	9,000
1985-04-02	982	983	982	983	9,000	8,936.36
1985-04-01	981	995	981	982	19,000	8,927.27
1985-03-30	981	990	981	990	35,000	9,000
1985-03-29	994	995	981	990	52,000	9,000
1985-03-28	981	1,000	981	1,000	15,000	9,090.91
1985-03-27	990	990	990	990	19,000	9,000
1985-03-26	999	1,000	985	991	76,000	9,009.09
1985-03-25	1,020	1,030	1,020	1,030	31,000	9,363.64
1985-03-23	1,020	1,030	1,020	1,020	51,000	9,272.73
1985-03-22	1,040	1,060	1,000	1,000	136,000	9,090.91
1985-03-20	1,130	1,140	1,090	1,120	82,000	10,181.80
1985-03-19	1,120	1,150	1,110	1,120	511,000	10,181.80
1985-03-18	1,100	1,110	1,070	1,100	196,000	10,000
1985-03-16	1,110	1,120	1,060	1,100	169,000	10,000
1985-03-15	1,040	1,140	1,020	1,120	569,000	10,181.80
1985-03-14	1,010	1,040	1,000	1,040	168,000	9,454.55
1985-03-13	975	1,010	975	1,000	56,000	9,090.91
1985-03-12	980	980	980	980	20,000	8,909.09
1985-03-11	1,030	1,030	1,000	1,000	132,000	9,090.91
1985-03-08	980	1,060	980	1,030	191,000	9,363.64
1985-03-07	950	980	941	980	121,000	8,909.09
1985-03-06	951	956	951	955	34,000	8,681.82
1985-03-05	960	960	955	955	53,000	8,681.82
1985-03-04	951	961	951	960	24,000	8,727.27
1985-03-02	955	973	951	973	25,000	8,845.45
1985-03-01	970	975	960	975	20,000	8,863.64
1985-02-28	986	986	975	975	30,000	8,863.64
1985-02-26	953	971	953	971	19,000	8,827.27
1985-02-25	955	965	950	950	67,000	8,636.36
1985-02-23	970	970	951	965	68,000	8,772.73
1985-02-22	990	1,020	990	1,020	92,000	9,272.73
1985-02-21	980	990	970	970	62,000	8,818.18
1985-02-20	1,020	1,020	1,000	1,010	97,000	9,181.82
1985-02-19	1,010	1,020	1,000	1,020	143,000	9,272.73
1985-02-18	1,030	1,030	1,010	1,020	63,000	9,272.73
1985-02-16	1,000	1,010	1,000	1,010	128,000	9,181.82
1985-02-14	875	910	875	910	145,000	8,272.73
1985-02-13	905	910	895	895	23,000	8,136.36
1985-02-12	900	911	900	910	38,000	8,272.73
1985-02-08	900	905	900	900	55,000	8,181.82
1985-02-07	930	930	925	929	11,000	8,445.45
1985-02-06	915	929	915	925	43,000	8,409.09
1985-02-05	929	929	920	925	21,000	8,409.09
1985-02-04	939	939	939	939	16,000	8,536.36
1985-01-31	980	980	979	979	34,000	8,900
1985-01-29	950	950	945	945	19,000	8,590.91
1985-01-28	945	945	945	945	12,000	8,590.91
1985-01-24	961	995	961	995	31,000	9,045.45
1985-01-22	991	991	991	991	8,000	9,009.09
1985-01-21	994	995	981	989	38,000	8,990.91
1985-01-18	995	995	995	995	5,000	9,045.45
1985-01-17	1,020	1,030	1,000	1,030	33,000	9,363.64
1985-01-16	991	1,020	983	1,000	58,000	9,090.91
1985-01-14	984	990	975	990	17,000	9,000
1985-01-11	979	979	975	979	23,000	8,900
1985-01-09	970	970	940	940	51,000	8,545.45
1985-01-08	930	950	930	950	27,000	8,636.36
1985-01-07	940	940	940	940	21,000	8,545.45
1985-01-05	960	960	950	950	32,000	8,636.36
1985-01-04	970	970	970	970	22,000	8,818.18

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