6844 新電元工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3047047146546561,0004,650
1992-12-2947047146547033,0004,700
1992-12-2848948947347318,0004,730
1992-12-2549049048348335,0004,830
1992-12-2448549048048511,0004,850
1992-12-2248048547648027,0004,800
1992-12-2148948948048013,0004,800
1992-12-1848048548048246,0004,820
1992-12-1747548047548017,0004,800
1992-12-1648448547547532,0004,750
1992-12-1547748547748529,0004,850
1992-12-1448148146746716,0004,670
1992-12-1148249048048124,0004,810
1992-12-1047949047548063,0004,800
1992-12-0946948046947950,0004,790
1992-12-0846846846046436,0004,640
1992-12-074614634614634,0004,630
1992-12-0447047045545616,0004,560
1992-12-0347648047147128,0004,710
1992-12-0247748047547514,0004,750
1992-12-0148348347747780,0004,770
1992-11-3046547546547536,0004,750
1992-11-2745545545045367,0004,530
1992-11-2645547145146888,0004,680
1992-11-2545445444745030,0004,500
1992-11-2445145745145520,0004,550
1992-11-2043643642043057,0004,300
1992-11-1944544943543646,0004,360
1992-11-1843043642543525,0004,350
1992-11-1741543041543026,0004,300
1992-11-1642542542542512,0004,250
1992-11-1341842041541567,0004,150
1992-11-1242643041441562,0004,150
1992-11-1143043042542646,0004,260
1992-11-1042343042242545,0004,250
1992-11-0943243242142255,0004,220
1992-11-0645445444845364,0004,530
1992-11-0545745745045011,0004,500
1992-11-0445545845045715,0004,570
1992-11-0245845845045012,0004,500
1992-10-30455463455458146,0004,580
1992-10-2946146145045624,0004,560
1992-10-2847047046146134,0004,610
1992-10-2747948047047028,0004,700
1992-10-2647848047548035,0004,800
1992-10-2347548047547935,0004,790
1992-10-2246646646146115,0004,610
1992-10-2147047046146125,0004,610
1992-10-2048048247547530,0004,750
1992-10-1948248648148118,0004,810
1992-10-1648148548148184,0004,810
1992-10-1547548047447953,0004,790
1992-10-1447548046547533,0004,750
1992-10-1347648047547546,0004,750
1992-10-0947148547148526,0004,850
1992-10-0847147547047046,0004,700
1992-10-0746046145546113,0004,610
1992-10-0647247245545540,0004,550
1992-10-0547547547447412,0004,740
1992-10-0247247947247919,0004,790
1992-10-0148048447547729,0004,770
1992-09-3049449548048018,0004,800
1992-09-295015014894897,0004,890
1992-09-2849751849649641,0004,960
1992-09-2551551549149615,0004,960
1992-09-2450051549950576,0005,050
1992-09-2250050149950013,0005,000
1992-09-2149850249049227,0004,920
1992-09-1850050049549657,0004,960
1992-09-1750350349549520,0004,950
1992-09-1651051049950135,0005,010
1992-09-1450650850650829,0005,080
1992-09-1153053051151158,0005,110
1992-09-10505521500520101,0005,200
1992-09-0952152149350541,0005,050
1992-09-0852552551051128,0005,110
1992-09-0752053051052080,0005,200
1992-09-04523523510510129,0005,100
1992-09-03500500468483175,0004,830
1992-09-0251051050151070,0005,100
1992-09-0151052251051135,0005,110
1992-08-3152655152655153,0005,510
1992-08-28510540505536115,0005,360
1992-08-2747551947551050,0005,100
1992-08-2648048847547532,0004,750
1992-08-2548050048050060,0005,000
1992-08-24475500469491129,0004,910
1992-08-21445475444475126,0004,750
1992-08-20399440395433121,0004,330
1992-08-1940840839040067,0004,000
1992-08-1841041040040830,0004,080
1992-08-1742242541041087,0004,100
1992-08-14401430401423112,0004,230
1992-08-1339041439041482,0004,140
1992-08-1240040539539599,0003,950
1992-08-1142543041542040,0004,200
1992-08-1045245242143081,0004,300
1992-08-0749549545045066,0004,500
1992-08-0652152149549531,0004,950
1992-08-055205205195199,0005,190
1992-08-0452552751551523,0005,150
1992-08-0352553551652518,0005,250
1992-07-3151752550751540,0005,150
1992-07-3050151549950752,0005,070
1992-07-2952052349149180,0004,910
1992-07-2852152552152319,0005,230
1992-07-2755255752052068,0005,200
1992-07-2454054051651750,0005,170
1992-07-2350053050053093,0005,300
1992-07-2254554550051180,0005,110
1992-07-21540560540545116,0005,450
1992-07-2057057055055070,0005,500
1992-07-1759259558058068,0005,800
1992-07-16623623591595116,0005,950
1992-07-15575620575618223,0006,180
1992-07-14590590573573183,0005,730
1992-07-1361061058459065,0005,900
1992-07-10580610577600134,0006,000
1992-07-0960061058058063,0005,800
1992-07-08580580571580114,0005,800
1992-07-0760060158058062,0005,800
1992-07-0662362360060088,0006,000
1992-07-03640647620625413,0006,250
1992-07-02625641618634626,0006,340
1992-07-01540634540634395,0006,340
1992-06-3053554553553529,0005,350
1992-06-2953253252052547,0005,250
1992-06-2654454452252262,0005,220
1992-06-25525550520550112,0005,500
1992-06-2452252552252231,0005,220
1992-06-2352252552252532,0005,250
1992-06-2253554052552548,0005,250
1992-06-1953554853554553,0005,450
1992-06-1852253152153060,0005,300
1992-06-1757057052152541,0005,250
1992-06-1657558357057526,0005,750
1992-06-1557957957557529,0005,750
1992-06-1259659658558959,0005,890
1992-06-1158560058559633,0005,960
1992-06-1059459559059530,0005,950
1992-06-0958459058459015,0005,900
1992-06-0858059058058436,0005,840
1992-06-0559059058258517,0005,850
1992-06-0460060059059119,0005,910
1992-06-0359759758159051,0005,900
1992-06-0260060159659726,0005,970
1992-06-0163063061061017,0006,100
1992-05-2962062761562090,0006,200
1992-05-2859059058059021,0005,900
1992-05-2759759758458630,0005,860
1992-05-2659059659059640,0005,960
1992-05-2561561560060034,0006,000
1992-05-2260760758358571,0005,850
1992-05-2161362061161224,0006,120
1992-05-2063064063063071,0006,300
1992-05-1962263162062595,0006,250
1992-05-1862062461061237,0006,120
1992-05-1563063061061059,0006,100
1992-05-1464064562663045,0006,300
1992-05-13659665635650114,0006,500
1992-05-12650683650669470,0006,690
1992-05-11620649620648148,0006,480
1992-05-08612630610618301,0006,180
1992-05-07624624609609113,0006,090
1992-05-0661163060061495,0006,140
1992-05-01620620609615141,0006,150
1992-04-3062662662162156,0006,210
1992-04-28620631620626178,0006,260
1992-04-27620633620633118,0006,330
1992-04-24633633620630161,0006,300
1992-04-2360562960062395,0006,230
1992-04-2258560058059580,0005,950
1992-04-2158060957058570,0005,850
1992-04-2060060058058052,0005,800
1992-04-1761062060561598,0006,150
1992-04-16641653630630173,0006,300
1992-04-15650651635635455,0006,350
1992-04-14602641590630570,0006,300
1992-04-13566620566602633,0006,020
1992-04-10530550520550170,0005,500
1992-04-09456488456480229,0004,800
1992-04-08475475450450125,0004,500
1992-04-07487499487490104,0004,900
1992-04-06472483470483114,0004,830
1992-04-03482485462465221,0004,650
1992-04-02495498460480115,0004,800
1992-04-0153753750050179,0005,010
1992-03-3154354553853894,0005,380
1992-03-30543545543543166,0005,430
1992-03-2754554553153875,0005,380
1992-03-2654555054554736,0005,470
1992-03-2555155554554698,0005,460
1992-03-2456656655055038,0005,500
1992-03-2356056555155138,0005,510
1992-03-19545552544552139,0005,520
1992-03-1856056054054565,0005,450
1992-03-1757657655956068,0005,600
1992-03-16584584575575154,0005,750
1992-03-1358058558058054,0005,800
1992-03-1258158558058046,0005,800
1992-03-1159059058058037,0005,800
1992-03-1058059057959034,0005,900
1992-03-0960760758058043,0005,800
1992-03-0661061060660645,0006,060
1992-03-0562062361161134,0006,110
1992-03-0462562562062010,0006,200
1992-03-0363463662162149,0006,210
1992-03-0263864263163815,0006,380
1992-02-28654660645645130,0006,450
1992-02-2766066964865343,0006,530
1992-02-2665066064766048,0006,600
1992-02-2565065464665049,0006,500
1992-02-246556556506502,0006,500
1992-02-2164465064464531,0006,450
1992-02-2064564564264419,0006,440
1992-02-1964564564164129,0006,410
1992-02-1865165165065028,0006,500
1992-02-176426426406429,0006,420
1992-02-1465065064264221,0006,420
1992-02-1365665665065014,0006,500
1992-02-1266066064664637,0006,460
1992-02-1067267667067016,0006,700
1992-02-0769269267068238,0006,820
1992-02-0668069768069510,0006,950
1992-02-0569369868468719,0006,870
1992-02-0469069669069118,0006,910
1992-02-0371571670070049,0007,000
1992-01-3169069568869572,0006,950
1992-01-3066466865866837,0006,680
1992-01-2967067065465432,0006,540
1992-01-2866067065066049,0006,600
1992-01-2767067065065029,0006,500
1992-01-2468368366667021,0006,700
1992-01-2366069066068599,0006,850
1992-01-22620650610650219,0006,500
1992-01-2161262960562588,0006,250
1992-01-2064164161061230,0006,120
1992-01-1763564063064097,0006,400
1992-01-1665066063063756,0006,370
1992-01-14660660630630105,0006,300
1992-01-1368168863063080,0006,300
1992-01-1068468468068022,0006,800
1992-01-096946986916914,0006,910
1992-01-0872072070470416,0007,040
1992-01-0772272271072011,0007,200
1992-01-0671871871871826,0007,180

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