6844 新電元工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	640	640	635	635	36,000	6,350
1986-12-26	636	650	631	650	13,000	6,500
1986-12-25	634	650	631	631	21,000	6,310
1986-12-24	632	636	630	634	39,000	6,340
1986-12-23	650	650	625	625	60,000	6,250
1986-12-22	660	660	645	645	44,000	6,450
1986-12-19	654	655	645	650	89,000	6,500
1986-12-18	672	676	670	670	60,000	6,700
1986-12-17	670	680	660	676	33,000	6,760
1986-12-16	651	660	650	650	403,000	6,500
1986-12-15	654	655	650	655	15,000	6,550
1986-12-12	659	660	656	656	18,000	6,560
1986-12-11	660	660	655	660	42,000	6,600
1986-12-10	670	670	665	665	35,000	6,650
1986-12-09	670	670	670	670	34,000	6,700
1986-12-08	668	689	668	670	17,000	6,700
1986-12-06	666	668	665	666	12,000	6,660
1986-12-05	667	668	665	668	25,000	6,680
1986-12-04	666	669	666	668	36,000	6,680
1986-12-03	670	670	665	665	24,000	6,650
1986-12-02	663	664	663	664	14,000	6,640
1986-12-01	665	665	660	664	23,000	6,640
1986-11-29	661	665	655	665	61,000	6,650
1986-11-28	670	670	660	660	37,000	6,600
1986-11-27	665	670	665	670	17,000	6,700
1986-11-26	666	670	660	670	25,000	6,700
1986-11-25	670	705	655	655	159,000	6,550
1986-11-22	658	664	658	664	25,000	6,640
1986-11-21	651	655	651	652	41,000	6,520
1986-11-20	651	655	651	652	24,000	6,520
1986-11-19	658	658	650	650	23,000	6,500
1986-11-18	656	660	655	660	43,000	6,600
1986-11-17	655	660	650	655	28,000	6,550
1986-11-14	655	655	650	655	59,000	6,550
1986-11-13	662	662	655	660	88,000	6,600
1986-11-12	665	670	660	662	79,000	6,620
1986-11-11	685	685	669	669	45,000	6,690
1986-11-10	665	685	665	685	42,000	6,850
1986-11-07	669	670	655	655	42,000	6,550
1986-11-06	682	682	670	670	32,000	6,700
1986-11-05	700	700	690	700	91,000	7,000
1986-11-04	700	700	690	690	66,000	6,900
1986-11-01	690	710	690	700	40,000	7,000
1986-10-31	710	710	682	682	24,000	6,820
1986-10-30	682	700	682	700	34,000	7,000
1986-10-29	701	701	682	682	59,000	6,820
1986-10-28	710	710	700	700	10,000	7,000
1986-10-27	718	720	705	710	37,000	7,100
1986-10-25	720	720	710	720	85,000	7,200
1986-10-24	729	729	700	710	267,000	7,100
1986-10-23	655	690	650	690	98,000	6,900
1986-10-22	655	655	650	650	57,000	6,500
1986-10-21	655	655	640	643	46,000	6,430
1986-10-20	660	668	650	650	69,000	6,500
1986-10-17	674	680	656	656	143,000	6,560
1986-10-16	635	664	635	664	56,000	6,640
1986-10-15	621	630	621	625	26,000	6,250
1986-10-14	618	618	618	618	1,000	6,180
1986-10-13	616	616	616	616	18,000	6,160
1986-10-09	610	630	605	630	102,000	6,300
1986-10-08	620	620	610	610	35,000	6,100
1986-10-07	620	620	610	610	24,000	6,100
1986-10-06	625	625	620	620	72,000	6,200
1986-10-04	611	628	611	626	9,000	6,260
1986-10-03	615	615	608	610	11,000	6,100
1986-10-02	609	636	600	635	76,000	6,350
1986-10-01	636	636	630	630	29,000	6,300
1986-09-30	640	650	640	640	41,000	6,400
1986-09-29	647	650	642	650	22,000	6,500
1986-09-27	650	650	644	650	104,000	6,500
1986-09-26	651	651	650	651	112,000	6,510
1986-09-25	650	652	650	650	37,000	6,500
1986-09-24	654	654	654	654	42,000	6,540
1986-09-22	650	654	650	652	115,000	6,520
1986-09-19	653	655	650	653	106,000	6,530
1986-09-18	652	657	646	650	86,000	6,500
1986-09-17	662	662	651	651	53,000	6,510
1986-09-16	660	669	660	660	36,000	6,600
1986-09-12	660	668	660	661	28,000	6,610
1986-09-11	671	671	668	670	41,000	6,700
1986-09-10	678	680	673	675	77,000	6,750
1986-09-09	685	685	675	677	84,000	6,770
1986-09-08	685	685	675	685	71,000	6,850
1986-09-06	691	691	686	686	23,000	6,860
1986-09-05	700	700	678	678	92,000	6,780
1986-09-04	678	700	673	680	100,000	6,800
1986-09-03	678	678	658	658	106,000	6,580
1986-09-02	686	691	668	668	82,000	6,680
1986-09-01	705	706	684	696	61,000	6,960
1986-08-30	709	709	705	708	18,000	7,080
1986-08-29	710	710	704	704	47,000	7,040
1986-08-28	708	710	706	710	45,000	7,100
1986-08-27	705	710	705	708	63,000	7,080
1986-08-26	710	710	705	705	73,000	7,050
1986-08-25	710	712	707	707	106,000	7,070
1986-08-23	710	712	710	710	83,000	7,100
1986-08-22	710	710	707	707	120,000	7,070
1986-08-21	706	710	705	705	36,000	7,050
1986-08-20	710	710	705	710	74,000	7,100
1986-08-19	710	710	708	709	69,000	7,090
1986-08-18	711	713	706	706	63,000	7,060
1986-08-15	715	715	708	710	47,000	7,100
1986-08-14	710	718	706	718	59,000	7,180
1986-08-13	715	720	710	710	72,000	7,100
1986-08-12	745	745	720	730	76,000	7,300
1986-08-11	754	754	745	749	117,000	7,490
1986-08-08	749	757	744	757	380,000	7,570
1986-08-07	710	725	710	715	194,000	7,150
1986-08-06	710	720	710	710	152,000	7,100
1986-08-05	715	720	711	711	31,000	7,110
1986-08-04	711	715	710	710	51,000	7,100
1986-08-02	711	721	710	710	60,000	7,100
1986-08-01	715	720	711	720	40,000	7,200
1986-07-31	710	710	705	705	58,000	7,050
1986-07-30	750	750	750	750	11,000	7,500
1986-07-29	705	725	703	710	92,000	7,100
1986-07-28	750	760	750	754	105,000	7,540
1986-07-26	750	751	741	741	56,000	7,410
1986-07-25	738	752	737	752	16,000	7,520
1986-07-24	725	743	725	740	59,000	7,400
1986-07-23	740	754	738	738	91,000	7,380
1986-07-22	750	750	749	750	36,000	7,500
1986-07-21	722	730	704	704	84,000	7,040
1986-07-19	759	759	732	732	63,000	7,320
1986-07-18	770	771	756	760	86,000	7,600
1986-07-17	810	810	790	790	8,000	7,900
1986-07-16	800	820	800	810	26,000	8,100
1986-07-15	820	830	820	830	23,000	8,300
1986-07-14	800	800	800	800	8,000	8,000
1986-07-11	775	776	768	770	168,000	7,700
1986-07-10	790	795	772	772	92,000	7,720
1986-07-09	815	815	800	800	27,000	8,000
1986-07-08	810	810	810	810	3,000	8,100
1986-07-07	829	830	810	810	7,000	8,100
1986-07-05	810	830	805	830	8,000	8,300
1986-07-04	808	810	796	810	27,000	8,100
1986-07-03	814	820	810	815	29,000	8,150
1986-07-02	828	830	825	830	77,000	8,300
1986-07-01	829	830	828	828	35,000	8,280
1986-06-30	830	830	830	830	30,000	8,300
1986-06-28	831	833	830	830	30,000	8,300
1986-06-27	845	845	833	833	63,000	8,330
1986-06-26	845	845	840	845	43,000	8,450
1986-06-25	845	845	842	845	52,000	8,450
1986-06-24	850	850	842	845	60,000	8,450
1986-06-23	860	860	850	854	57,000	8,540
1986-06-21	870	870	860	860	14,000	8,600
1986-06-20	889	889	875	875	18,000	8,750
1986-06-19	880	880	870	875	64,000	8,750
1986-06-18	870	890	870	890	15,000	8,900
1986-06-17	855	860	851	860	14,000	8,600
1986-06-16	859	863	858	863	13,000	8,630
1986-06-13	872	872	860	860	31,000	8,600
1986-06-12	866	872	866	872	11,000	8,720
1986-06-11	860	860	860	860	30,000	8,600
1986-06-10	911	911	890	910	72,000	9,100
1986-06-09	919	919	915	916	7,000	9,160
1986-06-07	911	911	911	911	11,000	9,110
1986-06-06	920	925	920	925	47,000	9,250
1986-06-05	921	924	920	920	76,000	9,200
1986-06-04	910	920	910	920	26,000	9,200
1986-06-03	921	921	910	910	34,000	9,100
1986-06-02	916	920	916	920	8,000	9,200
1986-05-31	911	911	911	911	5,000	9,110
1986-05-30	920	920	910	910	14,000	9,100
1986-05-29	914	920	914	920	24,000	9,200
1986-05-28	949	949	935	937	75,000	9,370
1986-05-27	950	950	950	950	73,000	9,500
1986-05-26	950	950	950	950	69,000	9,500
1986-05-24	942	955	942	950	43,000	9,500
1986-05-23	940	952	938	952	349,000	9,520
1986-05-22	940	950	930	950	70,000	9,500
1986-05-21	943	945	928	945	51,000	9,450
1986-05-20	935	945	935	945	102,000	9,450
1986-05-19	949	949	935	945	123,000	9,450
1986-05-17	921	940	908	940	84,000	9,400
1986-05-16	910	911	910	911	59,000	9,110
1986-05-15	919	950	919	950	88,000	9,500
1986-05-14	912	949	911	949	168,000	9,490
1986-05-13	925	925	905	908	149,000	9,080
1986-05-12	933	933	923	930	132,000	9,300
1986-05-09	925	926	923	923	126,000	9,230
1986-05-08	932	935	923	925	243,000	9,250
1986-05-07	925	935	920	935	1,507,000	9,350
1986-05-06	939	939	929	929	176,000	9,290
1986-05-02	929	935	920	925	191,000	9,250
1986-05-01	930	935	925	925	133,000	9,250
1986-04-30	929	935	923	935	104,000	9,350
1986-04-28	930	939	918	935	162,000	9,350
1986-04-26	920	948	915	929	119,000	9,290
1986-04-25	910	910	900	910	31,000	9,100
1986-04-24	910	910	900	909	24,000	9,090
1986-04-23	910	910	902	910	52,000	9,100
1986-04-22	910	920	904	910	53,000	9,100
1986-04-21	909	920	900	905	113,000	9,050
1986-04-19	890	900	890	900	33,000	9,000
1986-04-18	900	905	900	900	23,000	9,000
1986-04-17	909	910	890	890	19,000	8,900
1986-04-16	886	910	886	910	50,000	9,100
1986-04-15	890	890	886	890	20,000	8,900
1986-04-14	875	890	875	885	6,000	8,850
1986-04-11	888	888	881	885	26,000	8,850
1986-04-10	911	911	888	898	12,000	8,980
1986-04-09	930	930	910	911	102,000	9,110
1986-04-08	909	915	908	910	85,000	9,100
1986-04-07	880	905	879	905	77,000	9,050
1986-04-05	880	880	878	880	41,000	8,800
1986-04-04	880	925	880	886	128,000	8,860
1986-04-03	880	890	877	890	31,000	8,900
1986-04-02	842	880	842	868	46,000	8,680
1986-04-01	850	851	842	850	27,000	8,500
1986-03-31	850	850	845	850	15,000	8,500
1986-03-29	850	850	842	842	14,000	8,420
1986-03-28	850	865	845	845	94,000	8,450
1986-03-27	850	850	837	850	64,000	8,500
1986-03-26	835	835	820	822	90,000	8,220
1986-03-25	835	835	832	835	93,000	8,350
1986-03-24	845	850	840	840	28,000	8,400
1986-03-22	850	850	845	845	35,000	8,450
1986-03-20	850	866	850	855	29,000	8,550
1986-03-19	842	854	842	844	18,000	8,440
1986-03-18	880	880	860	860	46,000	8,600
1986-03-17	890	890	881	882	19,000	8,820
1986-03-15	890	890	890	890	20,000	8,900
1986-03-14	891	930	881	930	102,000	9,300
1986-03-13	875	883	875	881	69,000	8,810
1986-03-12	881	881	880	881	8,000	8,810
1986-03-11	875	881	865	865	10,000	8,650
1986-03-07	881	882	855	855	41,000	8,550
1986-03-05	940	940	930	940	166,000	9,400
1986-03-04	900	910	900	910	182,000	9,100
1986-03-03	842	860	842	860	20,000	8,600
1986-03-01	845	848	842	842	27,000	8,420
1986-02-28	841	848	840	842	26,000	8,420
1986-02-27	860	860	840	850	27,000	8,500
1986-02-26	860	885	860	885	41,000	8,850
1986-02-25	910	910	885	890	92,000	8,900
1986-02-24	906	906	890	890	17,000	8,900
1986-02-22	910	910	910	910	107,000	9,100
1986-02-21	856	862	856	860	145,000	8,600
1986-02-20	844	846	835	846	164,000	8,460
1986-02-19	845	845	834	840	331,000	8,400
1986-02-18	845	850	840	845	169,000	8,450
1986-02-17	850	851	840	845	50,000	8,450
1986-02-15	863	863	850	860	35,000	8,600
1986-02-14	870	873	870	873	29,000	8,730
1986-02-13	870	873	870	873	28,000	8,730
1986-02-12	900	900	900	900	76,000	9,000
1986-02-10	900	905	900	900	92,000	9,000
1986-02-07	915	918	900	900	76,000	9,000
1986-02-06	920	930	915	915	64,000	9,150
1986-02-05	894	926	894	920	42,000	9,200
1986-02-04	900	900	890	900	43,000	9,000
1986-02-03	897	901	897	900	11,000	9,000
1986-02-01	900	900	895	895	13,000	8,950
1986-01-31	905	905	900	900	30,000	9,000
1986-01-30	920	935	915	935	26,000	9,350
1986-01-29	970	970	930	950	161,000	9,500
1986-01-28	960	990	955	970	948,000	9,700
1986-01-27	900	939	900	930	432,000	9,300
1986-01-25	894	894	885	885	78,000	8,850
1986-01-24	875	890	871	890	123,000	8,900
1986-01-23	886	886	870	870	66,000	8,700
1986-01-22	835	870	835	866	79,000	8,660
1986-01-21	835	837	835	835	71,000	8,350
1986-01-20	846	846	835	835	16,000	8,350
1986-01-18	821	841	820	840	38,000	8,400
1986-01-17	815	835	815	820	63,000	8,200
1986-01-16	800	810	800	810	38,000	8,100
1986-01-14	782	797	782	785	52,000	7,850
1986-01-13	771	790	771	790	44,000	7,900
1986-01-10	780	780	770	770	12,000	7,700
1986-01-09	790	790	781	790	27,000	7,900
1986-01-08	790	808	790	800	39,000	8,000
1986-01-07	800	805	790	800	57,000	8,000
1986-01-06	805	810	804	805	28,000	8,050

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