6844 新電元工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0001,0101,0001,00022,00010,000
1988-12-271,0001,0109951,01042,00010,100
1988-12-269961,0109961,01017,00010,100
1988-12-241,0001,01098999019,0009,900
1988-12-239801,01098098680,0009,860
1988-12-229991,0009951,00056,00010,000
1988-12-211,0101,0201,0001,00069,00010,000
1988-12-201,0201,0301,0201,020104,00010,200
1988-12-199941,0209941,020131,00010,200
1988-12-1699099598099571,0009,950
1988-12-1599899999099585,0009,950
1988-12-1497999097999095,0009,900
1988-12-1397098597098034,0009,800
1988-12-1299399397198964,0009,890
1988-12-099871,000987993102,0009,930
1988-12-08985990981983130,0009,830
1988-12-07981984975984105,0009,840
1988-12-0695697095697074,0009,700
1988-12-0596697095195559,0009,550
1988-12-0397597596197129,0009,710
1988-12-0297998097098073,0009,800
1988-12-01976985976981131,0009,810
1988-11-30970985970983234,0009,830
1988-11-29920950920950264,0009,500
1988-11-28915925915920227,0009,200
1988-11-26896915895915109,0009,150
1988-11-25881896881895103,0008,950
1988-11-2489089086588181,0008,810
1988-11-2290590588589457,0008,940
1988-11-2191691690591059,0009,100
1988-11-18919919911916163,0009,160
1988-11-17867899865899225,0008,990
1988-11-16870880867867219,0008,670
1988-11-15879879870870100,0008,700
1988-11-14850860849860103,0008,600
1988-11-1186087085686561,0008,650
1988-11-1087988086586573,0008,650
1988-11-09870885870880191,0008,800
1988-11-08850875850875146,0008,750
1988-11-07860860851855130,0008,550
1988-11-0585085184585118,0008,510
1988-11-04880880850860152,0008,600
1988-11-0289989988088094,0008,800
1988-11-0188990088988983,0008,890
1988-10-31889889887887104,0008,870
1988-10-2986488986188959,0008,890
1988-10-28876876860865111,0008,650
1988-10-27880885876876101,0008,760
1988-10-2687288987188050,0008,800
1988-10-2587587587087243,0008,720
1988-10-2489589587087552,0008,750
1988-10-2290090089589547,0008,950
1988-10-2192593589089048,0008,900
1988-10-2093093092593032,0009,300
1988-10-1993093092093030,0009,300
1988-10-1892293091091070,0009,100
1988-10-1792092192092024,0009,200
1988-10-1491993090993075,0009,300
1988-10-1394594592593053,0009,300
1988-10-1295095094094839,0009,480
1988-10-11956960949950109,0009,500
1988-10-0792595092594087,0009,400
1988-10-06950959930933145,0009,330
1988-10-05990999960960124,0009,600
1988-10-041,0301,03099099053,0009,900
1988-10-031,0201,0201,0001,00066,00010,000
1988-10-011,0201,0301,0001,03066,00010,300
1988-09-301,0201,0201,0101,01046,00010,100
1988-09-291,0201,0201,0101,01057,00010,100
1988-09-281,0301,0401,0101,01082,00010,100
1988-09-271,0601,0701,0001,04035,00010,400
1988-09-261,0801,0801,0601,060118,00010,600
1988-09-241,0801,0801,0701,07046,00010,700
1988-09-221,0901,0901,0701,08032,00010,800
1988-09-211,0801,0801,0801,08020,00010,800
1988-09-201,1001,1101,0801,08073,00010,800
1988-09-191,1301,1301,1101,11043,00011,100
1988-09-161,1001,1201,1001,12054,00011,200
1988-09-141,0901,1101,0901,10022,00011,000
1988-09-131,1001,1001,0901,09031,00010,900
1988-09-091,1001,1001,0801,08074,00010,800
1988-09-081,1001,1001,0901,10032,00011,000
1988-09-071,0901,1001,0901,10013,00011,000
1988-09-061,1001,1001,0801,08018,00010,800
1988-09-051,1201,1201,1001,10020,00011,000
1988-09-031,1201,1401,1201,12016,00011,200
1988-09-021,0801,1101,0801,10030,00011,000
1988-09-011,1001,1201,1001,10030,00011,000
1988-08-311,1401,1401,1201,12067,00011,200
1988-08-301,1401,1401,1201,13086,00011,300
1988-08-291,1401,1401,1301,140142,00011,400
1988-08-271,1501,1601,1401,14057,00011,400
1988-08-261,1501,1501,1301,14066,00011,400
1988-08-251,2001,2001,1701,17042,00011,700
1988-08-241,1701,2001,1701,17059,00011,700
1988-08-231,1701,1801,1601,17060,00011,700
1988-08-221,2001,2001,1501,15076,00011,500
1988-08-191,2001,2001,1701,200124,00012,000
1988-08-181,1801,2101,1801,18088,00011,800
1988-08-171,2101,2201,1701,170151,00011,700
1988-08-161,2101,2201,1901,210161,00012,100
1988-08-151,2001,2201,1901,220181,00012,200
1988-08-121,1601,1901,1601,18091,00011,800
1988-08-111,1301,1901,1301,19085,00011,900
1988-08-101,1501,1601,1401,14052,00011,400
1988-08-091,1701,1901,1501,16031,00011,600
1988-08-081,1901,1901,1601,16043,00011,600
1988-08-061,1801,1901,1801,18011,00011,800
1988-08-051,1901,2001,1801,18031,00011,800
1988-08-041,2001,2001,1901,19022,00011,900
1988-08-031,2001,2101,1901,200222,00012,000
1988-08-021,2201,2201,2101,21058,00012,100
1988-08-011,2201,2801,2001,200164,00012,000
1988-07-301,2101,2201,2001,20029,00012,000
1988-07-291,2601,2601,2201,22085,00012,200
1988-07-281,2401,2601,2301,24084,00012,400
1988-07-271,2701,2701,2301,270196,00012,700
1988-07-261,2801,2801,2501,270199,00012,700
1988-07-251,3001,3101,2701,280500,00012,800
1988-07-231,2101,2901,2001,270404,00012,700
1988-07-221,1901,2501,1901,200276,00012,000
1988-07-211,2501,2501,2001,200256,00012,000
1988-07-201,1601,2401,1401,240197,00012,400
1988-07-191,1501,1601,1301,16058,00011,600
1988-07-181,1801,1801,1101,140154,00011,400
1988-07-151,1901,2101,1601,170267,00011,700
1988-07-141,1601,1601,1601,16010,00011,600
1988-07-131,1701,1801,1601,16072,00011,600
1988-07-121,1901,2001,1801,18014,00011,800
1988-07-111,1901,1901,1801,19011,00011,900
1988-07-081,1901,1901,1701,18020,00011,800
1988-07-071,2001,2101,1901,190110,00011,900
1988-07-061,2001,2001,1901,190115,00011,900
1988-07-051,1901,2001,1801,20039,00012,000
1988-07-041,1801,2001,1801,18022,00011,800
1988-07-021,1801,2001,1701,17019,00011,700
1988-07-011,1901,2001,1701,18031,00011,800
1988-06-301,2201,2301,2001,20077,00012,000
1988-06-291,1701,2501,1501,220232,00012,200
1988-06-281,1501,1701,1201,12082,00011,200
1988-06-271,1801,1801,1601,17031,00011,700
1988-06-251,1801,1801,1601,17054,00011,700
1988-06-241,1901,1901,1801,180101,00011,800
1988-06-231,2001,2101,1601,170136,00011,700
1988-06-221,1701,2101,1501,200136,00012,000
1988-06-211,1901,2001,1501,150123,00011,500
1988-06-201,1901,1901,1701,19037,00011,900
1988-06-171,2001,2101,1901,19082,00011,900
1988-06-161,2301,2401,2201,220188,00012,200
1988-06-151,2201,2401,2201,230523,00012,300
1988-06-141,1701,1801,1601,18097,00011,800
1988-06-131,1201,1601,1201,150165,00011,500
1988-06-101,1301,1301,1201,12092,00011,200
1988-06-091,1501,1701,1301,13082,00011,300
1988-06-081,1701,1701,1501,15026,00011,500
1988-06-071,1801,1801,1601,17044,00011,700
1988-06-061,1301,1601,1301,150103,00011,500
1988-06-041,1201,1301,1201,120108,00011,200
1988-06-031,1301,1801,1201,13076,00011,300
1988-06-021,1501,1601,1201,120124,00011,200
1988-06-011,1401,1801,1401,15053,00011,500
1988-05-311,1401,1401,1201,13047,00011,300
1988-05-301,1101,1601,1101,12068,00011,200
1988-05-281,1601,1801,1401,14074,00011,400
1988-05-271,1601,1901,1601,18062,00011,800
1988-05-261,1801,2401,1801,180231,00011,800
1988-05-251,1901,2001,1801,20075,00012,000
1988-05-241,1901,1901,1701,17036,00011,700
1988-05-231,1901,1901,1601,170100,00011,700
1988-05-201,2001,2201,1801,190101,00011,900
1988-05-191,2001,2201,2001,20072,00012,000
1988-05-181,2501,2501,2301,230161,00012,300
1988-05-171,2401,2501,2201,230121,00012,300
1988-05-161,2201,2401,2201,230105,00012,300
1988-05-131,2101,2301,2001,22053,00012,200
1988-05-121,2101,2201,2001,22086,00012,200
1988-05-111,2301,2501,2201,220105,00012,200
1988-05-101,2001,2401,2001,23057,00012,300
1988-05-091,2601,2601,1601,220116,00012,200
1988-05-071,2701,2701,2501,260131,00012,600
1988-05-061,2601,2601,2401,250300,00012,500
1988-05-021,2601,2701,2401,240229,00012,400
1988-04-301,2501,2501,2401,240116,00012,400
1988-04-281,2401,2501,2401,240215,00012,400
1988-04-271,2701,2701,2401,250395,00012,500
1988-04-261,2001,2601,2001,2601,009,00012,600
1988-04-251,1801,1901,1701,190205,00011,900
1988-04-231,1801,1901,1701,18093,00011,800
1988-04-221,1801,1901,1701,18065,00011,800
1988-04-211,1801,1901,1701,190186,00011,900
1988-04-201,1801,1801,1601,180103,00011,800
1988-04-191,1701,1801,1201,180211,00011,800
1988-04-181,1801,1801,1601,17067,00011,700
1988-04-151,1501,1701,1501,16056,00011,600
1988-04-141,1801,1901,1701,180328,00011,800
1988-04-131,1801,1901,1601,180570,00011,800
1988-04-121,1701,1801,1601,18097,00011,800
1988-04-111,1701,1801,1601,17071,00011,700
1988-04-081,1801,1801,1501,170182,00011,700
1988-04-071,1701,1901,1601,180225,00011,800
1988-04-061,1501,1701,1401,170173,00011,700
1988-04-051,1501,1501,1101,140205,00011,400
1988-04-041,1601,1601,1501,15035,00011,500
1988-04-011,1601,1701,1401,16042,00011,600
1988-03-311,1701,1701,1601,17037,00011,700
1988-03-301,1601,1801,1601,17064,00011,700
1988-03-291,1401,1801,1401,14021,00011,400
1988-03-281,1501,1501,1201,14013,00011,400
1988-03-261,1301,1601,1201,16044,00011,600
1988-03-251,1701,1701,1401,17097,00011,700
1988-03-241,1801,1901,1701,190139,00011,900
1988-03-231,1801,1901,1601,18039,00011,800
1988-03-221,1901,2001,1401,140148,00011,400
1988-03-181,2001,2001,1901,200254,00012,000
1988-03-171,1801,1901,1601,190121,00011,900
1988-03-161,1401,1601,1001,160188,00011,600
1988-03-151,1501,1601,1401,14047,00011,400
1988-03-141,1601,1701,1401,14041,00011,400
1988-03-111,1701,1801,1401,160130,00011,600
1988-03-101,1601,1801,1501,180151,00011,800
1988-03-091,1401,1601,1401,16063,00011,600
1988-03-081,1601,1601,1401,15045,00011,500
1988-03-071,1601,1601,1501,15066,00011,500
1988-03-051,1401,1501,1201,15070,00011,500
1988-03-041,1401,1601,1401,16057,00011,600
1988-03-031,1401,1601,1301,160274,00011,600
1988-03-021,1301,1501,1101,140221,00011,400
1988-03-011,1301,1501,1301,150162,00011,500
1988-02-291,1501,1501,1201,12027,00011,200
1988-02-271,1701,1801,1501,15026,00011,500
1988-02-261,1701,1801,1501,170162,00011,700
1988-02-251,1601,1801,1501,170193,00011,700
1988-02-241,1201,1601,1201,150148,00011,500
1988-02-231,1301,1501,1201,12093,00011,200
1988-02-221,1501,1501,1301,13059,00011,300
1988-02-191,1401,1501,1201,130120,00011,300
1988-02-181,1501,1501,1301,13038,00011,300
1988-02-171,1701,1801,1301,15035,00011,500
1988-02-161,1901,1901,1701,17070,00011,700
1988-02-151,2201,2201,1701,17071,00011,700
1988-02-121,1701,2001,1601,200204,00012,000
1988-02-101,1701,1701,1301,16063,00011,600
1988-02-091,1201,1501,1101,15090,00011,500
1988-02-081,1501,1701,1301,14073,00011,400
1988-02-061,1501,1801,1501,17077,00011,700
1988-02-051,1701,1901,1601,160118,00011,600
1988-02-041,1701,2201,1701,1901,261,00011,900
1988-02-031,1101,1701,1101,150307,00011,500
1988-02-021,1101,1601,0901,0901,041,00010,900
1988-02-011,0201,1101,0201,110711,00011,100
1988-01-301,0101,0201,0101,010115,00010,100
1988-01-291,0001,0109981,01082,00010,100
1988-01-281,0101,0109951,010114,00010,100
1988-01-271,0001,0109961,010110,00010,100
1988-01-261,0101,0301,0101,01044,00010,100
1988-01-251,0001,0301,0001,01066,00010,100
1988-01-231,0101,0101,0001,00053,00010,000
1988-01-221,0101,0101,0101,01051,00010,100
1988-01-211,0301,0301,0201,03037,00010,300
1988-01-201,0601,0601,0301,03028,00010,300
1988-01-191,0901,0901,0601,06086,00010,600
1988-01-181,0901,1001,0601,090209,00010,900
1988-01-149901,0409901,02089,00010,200
1988-01-131,0301,0301,0001,00025,00010,000
1988-01-121,0301,0501,0201,04038,00010,400
1988-01-111,0401,0501,0001,02071,00010,200
1988-01-081,1101,1101,0501,05078,00010,500
1988-01-071,1101,1201,0601,100369,00011,000
1988-01-061,0601,0901,0601,090582,00010,900
1988-01-051,0001,00098099026,0009,900
1988-01-0495598595598531,0009,850

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