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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 470 | 471 | 465 | 465 | 61,000 | 4,650 |
| 1992-12-29 | 470 | 471 | 465 | 470 | 33,000 | 4,700 |
| 1992-12-28 | 489 | 489 | 473 | 473 | 18,000 | 4,730 |
| 1992-12-25 | 490 | 490 | 483 | 483 | 35,000 | 4,830 |
| 1992-12-24 | 485 | 490 | 480 | 485 | 11,000 | 4,850 |
| 1992-12-22 | 480 | 485 | 476 | 480 | 27,000 | 4,800 |
| 1992-12-21 | 489 | 489 | 480 | 480 | 13,000 | 4,800 |
| 1992-12-18 | 480 | 485 | 480 | 482 | 46,000 | 4,820 |
| 1992-12-17 | 475 | 480 | 475 | 480 | 17,000 | 4,800 |
| 1992-12-16 | 484 | 485 | 475 | 475 | 32,000 | 4,750 |
| 1992-12-15 | 477 | 485 | 477 | 485 | 29,000 | 4,850 |
| 1992-12-14 | 481 | 481 | 467 | 467 | 16,000 | 4,670 |
| 1992-12-11 | 482 | 490 | 480 | 481 | 24,000 | 4,810 |
| 1992-12-10 | 479 | 490 | 475 | 480 | 63,000 | 4,800 |
| 1992-12-09 | 469 | 480 | 469 | 479 | 50,000 | 4,790 |
| 1992-12-08 | 468 | 468 | 460 | 464 | 36,000 | 4,640 |
| 1992-12-07 | 461 | 463 | 461 | 463 | 4,000 | 4,630 |
| 1992-12-04 | 470 | 470 | 455 | 456 | 16,000 | 4,560 |
| 1992-12-03 | 476 | 480 | 471 | 471 | 28,000 | 4,710 |
| 1992-12-02 | 477 | 480 | 475 | 475 | 14,000 | 4,750 |
| 1992-12-01 | 483 | 483 | 477 | 477 | 80,000 | 4,770 |
| 1992-11-30 | 465 | 475 | 465 | 475 | 36,000 | 4,750 |
| 1992-11-27 | 455 | 455 | 450 | 453 | 67,000 | 4,530 |
| 1992-11-26 | 455 | 471 | 451 | 468 | 88,000 | 4,680 |
| 1992-11-25 | 454 | 454 | 447 | 450 | 30,000 | 4,500 |
| 1992-11-24 | 451 | 457 | 451 | 455 | 20,000 | 4,550 |
| 1992-11-20 | 436 | 436 | 420 | 430 | 57,000 | 4,300 |
| 1992-11-19 | 445 | 449 | 435 | 436 | 46,000 | 4,360 |
| 1992-11-18 | 430 | 436 | 425 | 435 | 25,000 | 4,350 |
| 1992-11-17 | 415 | 430 | 415 | 430 | 26,000 | 4,300 |
| 1992-11-16 | 425 | 425 | 425 | 425 | 12,000 | 4,250 |
| 1992-11-13 | 418 | 420 | 415 | 415 | 67,000 | 4,150 |
| 1992-11-12 | 426 | 430 | 414 | 415 | 62,000 | 4,150 |
| 1992-11-11 | 430 | 430 | 425 | 426 | 46,000 | 4,260 |
| 1992-11-10 | 423 | 430 | 422 | 425 | 45,000 | 4,250 |
| 1992-11-09 | 432 | 432 | 421 | 422 | 55,000 | 4,220 |
| 1992-11-06 | 454 | 454 | 448 | 453 | 64,000 | 4,530 |
| 1992-11-05 | 457 | 457 | 450 | 450 | 11,000 | 4,500 |
| 1992-11-04 | 455 | 458 | 450 | 457 | 15,000 | 4,570 |
| 1992-11-02 | 458 | 458 | 450 | 450 | 12,000 | 4,500 |
| 1992-10-30 | 455 | 463 | 455 | 458 | 146,000 | 4,580 |
| 1992-10-29 | 461 | 461 | 450 | 456 | 24,000 | 4,560 |
| 1992-10-28 | 470 | 470 | 461 | 461 | 34,000 | 4,610 |
| 1992-10-27 | 479 | 480 | 470 | 470 | 28,000 | 4,700 |
| 1992-10-26 | 478 | 480 | 475 | 480 | 35,000 | 4,800 |
| 1992-10-23 | 475 | 480 | 475 | 479 | 35,000 | 4,790 |
| 1992-10-22 | 466 | 466 | 461 | 461 | 15,000 | 4,610 |
| 1992-10-21 | 470 | 470 | 461 | 461 | 25,000 | 4,610 |
| 1992-10-20 | 480 | 482 | 475 | 475 | 30,000 | 4,750 |
| 1992-10-19 | 482 | 486 | 481 | 481 | 18,000 | 4,810 |
| 1992-10-16 | 481 | 485 | 481 | 481 | 84,000 | 4,810 |
| 1992-10-15 | 475 | 480 | 474 | 479 | 53,000 | 4,790 |
| 1992-10-14 | 475 | 480 | 465 | 475 | 33,000 | 4,750 |
| 1992-10-13 | 476 | 480 | 475 | 475 | 46,000 | 4,750 |
| 1992-10-09 | 471 | 485 | 471 | 485 | 26,000 | 4,850 |
| 1992-10-08 | 471 | 475 | 470 | 470 | 46,000 | 4,700 |
| 1992-10-07 | 460 | 461 | 455 | 461 | 13,000 | 4,610 |
| 1992-10-06 | 472 | 472 | 455 | 455 | 40,000 | 4,550 |
| 1992-10-05 | 475 | 475 | 474 | 474 | 12,000 | 4,740 |
| 1992-10-02 | 472 | 479 | 472 | 479 | 19,000 | 4,790 |
| 1992-10-01 | 480 | 484 | 475 | 477 | 29,000 | 4,770 |
| 1992-09-30 | 494 | 495 | 480 | 480 | 18,000 | 4,800 |
| 1992-09-29 | 501 | 501 | 489 | 489 | 7,000 | 4,890 |
| 1992-09-28 | 497 | 518 | 496 | 496 | 41,000 | 4,960 |
| 1992-09-25 | 515 | 515 | 491 | 496 | 15,000 | 4,960 |
| 1992-09-24 | 500 | 515 | 499 | 505 | 76,000 | 5,050 |
| 1992-09-22 | 500 | 501 | 499 | 500 | 13,000 | 5,000 |
| 1992-09-21 | 498 | 502 | 490 | 492 | 27,000 | 4,920 |
| 1992-09-18 | 500 | 500 | 495 | 496 | 57,000 | 4,960 |
| 1992-09-17 | 503 | 503 | 495 | 495 | 20,000 | 4,950 |
| 1992-09-16 | 510 | 510 | 499 | 501 | 35,000 | 5,010 |
| 1992-09-14 | 506 | 508 | 506 | 508 | 29,000 | 5,080 |
| 1992-09-11 | 530 | 530 | 511 | 511 | 58,000 | 5,110 |
| 1992-09-10 | 505 | 521 | 500 | 520 | 101,000 | 5,200 |
| 1992-09-09 | 521 | 521 | 493 | 505 | 41,000 | 5,050 |
| 1992-09-08 | 525 | 525 | 510 | 511 | 28,000 | 5,110 |
| 1992-09-07 | 520 | 530 | 510 | 520 | 80,000 | 5,200 |
| 1992-09-04 | 523 | 523 | 510 | 510 | 129,000 | 5,100 |
| 1992-09-03 | 500 | 500 | 468 | 483 | 175,000 | 4,830 |
| 1992-09-02 | 510 | 510 | 501 | 510 | 70,000 | 5,100 |
| 1992-09-01 | 510 | 522 | 510 | 511 | 35,000 | 5,110 |
| 1992-08-31 | 526 | 551 | 526 | 551 | 53,000 | 5,510 |
| 1992-08-28 | 510 | 540 | 505 | 536 | 115,000 | 5,360 |
| 1992-08-27 | 475 | 519 | 475 | 510 | 50,000 | 5,100 |
| 1992-08-26 | 480 | 488 | 475 | 475 | 32,000 | 4,750 |
| 1992-08-25 | 480 | 500 | 480 | 500 | 60,000 | 5,000 |
| 1992-08-24 | 475 | 500 | 469 | 491 | 129,000 | 4,910 |
| 1992-08-21 | 445 | 475 | 444 | 475 | 126,000 | 4,750 |
| 1992-08-20 | 399 | 440 | 395 | 433 | 121,000 | 4,330 |
| 1992-08-19 | 408 | 408 | 390 | 400 | 67,000 | 4,000 |
| 1992-08-18 | 410 | 410 | 400 | 408 | 30,000 | 4,080 |
| 1992-08-17 | 422 | 425 | 410 | 410 | 87,000 | 4,100 |
| 1992-08-14 | 401 | 430 | 401 | 423 | 112,000 | 4,230 |
| 1992-08-13 | 390 | 414 | 390 | 414 | 82,000 | 4,140 |
| 1992-08-12 | 400 | 405 | 395 | 395 | 99,000 | 3,950 |
| 1992-08-11 | 425 | 430 | 415 | 420 | 40,000 | 4,200 |
| 1992-08-10 | 452 | 452 | 421 | 430 | 81,000 | 4,300 |
| 1992-08-07 | 495 | 495 | 450 | 450 | 66,000 | 4,500 |
| 1992-08-06 | 521 | 521 | 495 | 495 | 31,000 | 4,950 |
| 1992-08-05 | 520 | 520 | 519 | 519 | 9,000 | 5,190 |
| 1992-08-04 | 525 | 527 | 515 | 515 | 23,000 | 5,150 |
| 1992-08-03 | 525 | 535 | 516 | 525 | 18,000 | 5,250 |
| 1992-07-31 | 517 | 525 | 507 | 515 | 40,000 | 5,150 |
| 1992-07-30 | 501 | 515 | 499 | 507 | 52,000 | 5,070 |
| 1992-07-29 | 520 | 523 | 491 | 491 | 80,000 | 4,910 |
| 1992-07-28 | 521 | 525 | 521 | 523 | 19,000 | 5,230 |
| 1992-07-27 | 552 | 557 | 520 | 520 | 68,000 | 5,200 |
| 1992-07-24 | 540 | 540 | 516 | 517 | 50,000 | 5,170 |
| 1992-07-23 | 500 | 530 | 500 | 530 | 93,000 | 5,300 |
| 1992-07-22 | 545 | 545 | 500 | 511 | 80,000 | 5,110 |
| 1992-07-21 | 540 | 560 | 540 | 545 | 116,000 | 5,450 |
| 1992-07-20 | 570 | 570 | 550 | 550 | 70,000 | 5,500 |
| 1992-07-17 | 592 | 595 | 580 | 580 | 68,000 | 5,800 |
| 1992-07-16 | 623 | 623 | 591 | 595 | 116,000 | 5,950 |
| 1992-07-15 | 575 | 620 | 575 | 618 | 223,000 | 6,180 |
| 1992-07-14 | 590 | 590 | 573 | 573 | 183,000 | 5,730 |
| 1992-07-13 | 610 | 610 | 584 | 590 | 65,000 | 5,900 |
| 1992-07-10 | 580 | 610 | 577 | 600 | 134,000 | 6,000 |
| 1992-07-09 | 600 | 610 | 580 | 580 | 63,000 | 5,800 |
| 1992-07-08 | 580 | 580 | 571 | 580 | 114,000 | 5,800 |
| 1992-07-07 | 600 | 601 | 580 | 580 | 62,000 | 5,800 |
| 1992-07-06 | 623 | 623 | 600 | 600 | 88,000 | 6,000 |
| 1992-07-03 | 640 | 647 | 620 | 625 | 413,000 | 6,250 |
| 1992-07-02 | 625 | 641 | 618 | 634 | 626,000 | 6,340 |
| 1992-07-01 | 540 | 634 | 540 | 634 | 395,000 | 6,340 |
| 1992-06-30 | 535 | 545 | 535 | 535 | 29,000 | 5,350 |
| 1992-06-29 | 532 | 532 | 520 | 525 | 47,000 | 5,250 |
| 1992-06-26 | 544 | 544 | 522 | 522 | 62,000 | 5,220 |
| 1992-06-25 | 525 | 550 | 520 | 550 | 112,000 | 5,500 |
| 1992-06-24 | 522 | 525 | 522 | 522 | 31,000 | 5,220 |
| 1992-06-23 | 522 | 525 | 522 | 525 | 32,000 | 5,250 |
| 1992-06-22 | 535 | 540 | 525 | 525 | 48,000 | 5,250 |
| 1992-06-19 | 535 | 548 | 535 | 545 | 53,000 | 5,450 |
| 1992-06-18 | 522 | 531 | 521 | 530 | 60,000 | 5,300 |
| 1992-06-17 | 570 | 570 | 521 | 525 | 41,000 | 5,250 |
| 1992-06-16 | 575 | 583 | 570 | 575 | 26,000 | 5,750 |
| 1992-06-15 | 579 | 579 | 575 | 575 | 29,000 | 5,750 |
| 1992-06-12 | 596 | 596 | 585 | 589 | 59,000 | 5,890 |
| 1992-06-11 | 585 | 600 | 585 | 596 | 33,000 | 5,960 |
| 1992-06-10 | 594 | 595 | 590 | 595 | 30,000 | 5,950 |
| 1992-06-09 | 584 | 590 | 584 | 590 | 15,000 | 5,900 |
| 1992-06-08 | 580 | 590 | 580 | 584 | 36,000 | 5,840 |
| 1992-06-05 | 590 | 590 | 582 | 585 | 17,000 | 5,850 |
| 1992-06-04 | 600 | 600 | 590 | 591 | 19,000 | 5,910 |
| 1992-06-03 | 597 | 597 | 581 | 590 | 51,000 | 5,900 |
| 1992-06-02 | 600 | 601 | 596 | 597 | 26,000 | 5,970 |
| 1992-06-01 | 630 | 630 | 610 | 610 | 17,000 | 6,100 |
| 1992-05-29 | 620 | 627 | 615 | 620 | 90,000 | 6,200 |
| 1992-05-28 | 590 | 590 | 580 | 590 | 21,000 | 5,900 |
| 1992-05-27 | 597 | 597 | 584 | 586 | 30,000 | 5,860 |
| 1992-05-26 | 590 | 596 | 590 | 596 | 40,000 | 5,960 |
| 1992-05-25 | 615 | 615 | 600 | 600 | 34,000 | 6,000 |
| 1992-05-22 | 607 | 607 | 583 | 585 | 71,000 | 5,850 |
| 1992-05-21 | 613 | 620 | 611 | 612 | 24,000 | 6,120 |
| 1992-05-20 | 630 | 640 | 630 | 630 | 71,000 | 6,300 |
| 1992-05-19 | 622 | 631 | 620 | 625 | 95,000 | 6,250 |
| 1992-05-18 | 620 | 624 | 610 | 612 | 37,000 | 6,120 |
| 1992-05-15 | 630 | 630 | 610 | 610 | 59,000 | 6,100 |
| 1992-05-14 | 640 | 645 | 626 | 630 | 45,000 | 6,300 |
| 1992-05-13 | 659 | 665 | 635 | 650 | 114,000 | 6,500 |
| 1992-05-12 | 650 | 683 | 650 | 669 | 470,000 | 6,690 |
| 1992-05-11 | 620 | 649 | 620 | 648 | 148,000 | 6,480 |
| 1992-05-08 | 612 | 630 | 610 | 618 | 301,000 | 6,180 |
| 1992-05-07 | 624 | 624 | 609 | 609 | 113,000 | 6,090 |
| 1992-05-06 | 611 | 630 | 600 | 614 | 95,000 | 6,140 |
| 1992-05-01 | 620 | 620 | 609 | 615 | 141,000 | 6,150 |
| 1992-04-30 | 626 | 626 | 621 | 621 | 56,000 | 6,210 |
| 1992-04-28 | 620 | 631 | 620 | 626 | 178,000 | 6,260 |
| 1992-04-27 | 620 | 633 | 620 | 633 | 118,000 | 6,330 |
| 1992-04-24 | 633 | 633 | 620 | 630 | 161,000 | 6,300 |
| 1992-04-23 | 605 | 629 | 600 | 623 | 95,000 | 6,230 |
| 1992-04-22 | 585 | 600 | 580 | 595 | 80,000 | 5,950 |
| 1992-04-21 | 580 | 609 | 570 | 585 | 70,000 | 5,850 |
| 1992-04-20 | 600 | 600 | 580 | 580 | 52,000 | 5,800 |
| 1992-04-17 | 610 | 620 | 605 | 615 | 98,000 | 6,150 |
| 1992-04-16 | 641 | 653 | 630 | 630 | 173,000 | 6,300 |
| 1992-04-15 | 650 | 651 | 635 | 635 | 455,000 | 6,350 |
| 1992-04-14 | 602 | 641 | 590 | 630 | 570,000 | 6,300 |
| 1992-04-13 | 566 | 620 | 566 | 602 | 633,000 | 6,020 |
| 1992-04-10 | 530 | 550 | 520 | 550 | 170,000 | 5,500 |
| 1992-04-09 | 456 | 488 | 456 | 480 | 229,000 | 4,800 |
| 1992-04-08 | 475 | 475 | 450 | 450 | 125,000 | 4,500 |
| 1992-04-07 | 487 | 499 | 487 | 490 | 104,000 | 4,900 |
| 1992-04-06 | 472 | 483 | 470 | 483 | 114,000 | 4,830 |
| 1992-04-03 | 482 | 485 | 462 | 465 | 221,000 | 4,650 |
| 1992-04-02 | 495 | 498 | 460 | 480 | 115,000 | 4,800 |
| 1992-04-01 | 537 | 537 | 500 | 501 | 79,000 | 5,010 |
| 1992-03-31 | 543 | 545 | 538 | 538 | 94,000 | 5,380 |
| 1992-03-30 | 543 | 545 | 543 | 543 | 166,000 | 5,430 |
| 1992-03-27 | 545 | 545 | 531 | 538 | 75,000 | 5,380 |
| 1992-03-26 | 545 | 550 | 545 | 547 | 36,000 | 5,470 |
| 1992-03-25 | 551 | 555 | 545 | 546 | 98,000 | 5,460 |
| 1992-03-24 | 566 | 566 | 550 | 550 | 38,000 | 5,500 |
| 1992-03-23 | 560 | 565 | 551 | 551 | 38,000 | 5,510 |
| 1992-03-19 | 545 | 552 | 544 | 552 | 139,000 | 5,520 |
| 1992-03-18 | 560 | 560 | 540 | 545 | 65,000 | 5,450 |
| 1992-03-17 | 576 | 576 | 559 | 560 | 68,000 | 5,600 |
| 1992-03-16 | 584 | 584 | 575 | 575 | 154,000 | 5,750 |
| 1992-03-13 | 580 | 585 | 580 | 580 | 54,000 | 5,800 |
| 1992-03-12 | 581 | 585 | 580 | 580 | 46,000 | 5,800 |
| 1992-03-11 | 590 | 590 | 580 | 580 | 37,000 | 5,800 |
| 1992-03-10 | 580 | 590 | 579 | 590 | 34,000 | 5,900 |
| 1992-03-09 | 607 | 607 | 580 | 580 | 43,000 | 5,800 |
| 1992-03-06 | 610 | 610 | 606 | 606 | 45,000 | 6,060 |
| 1992-03-05 | 620 | 623 | 611 | 611 | 34,000 | 6,110 |
| 1992-03-04 | 625 | 625 | 620 | 620 | 10,000 | 6,200 |
| 1992-03-03 | 634 | 636 | 621 | 621 | 49,000 | 6,210 |
| 1992-03-02 | 638 | 642 | 631 | 638 | 15,000 | 6,380 |
| 1992-02-28 | 654 | 660 | 645 | 645 | 130,000 | 6,450 |
| 1992-02-27 | 660 | 669 | 648 | 653 | 43,000 | 6,530 |
| 1992-02-26 | 650 | 660 | 647 | 660 | 48,000 | 6,600 |
| 1992-02-25 | 650 | 654 | 646 | 650 | 49,000 | 6,500 |
| 1992-02-24 | 655 | 655 | 650 | 650 | 2,000 | 6,500 |
| 1992-02-21 | 644 | 650 | 644 | 645 | 31,000 | 6,450 |
| 1992-02-20 | 645 | 645 | 642 | 644 | 19,000 | 6,440 |
| 1992-02-19 | 645 | 645 | 641 | 641 | 29,000 | 6,410 |
| 1992-02-18 | 651 | 651 | 650 | 650 | 28,000 | 6,500 |
| 1992-02-17 | 642 | 642 | 640 | 642 | 9,000 | 6,420 |
| 1992-02-14 | 650 | 650 | 642 | 642 | 21,000 | 6,420 |
| 1992-02-13 | 656 | 656 | 650 | 650 | 14,000 | 6,500 |
| 1992-02-12 | 660 | 660 | 646 | 646 | 37,000 | 6,460 |
| 1992-02-10 | 672 | 676 | 670 | 670 | 16,000 | 6,700 |
| 1992-02-07 | 692 | 692 | 670 | 682 | 38,000 | 6,820 |
| 1992-02-06 | 680 | 697 | 680 | 695 | 10,000 | 6,950 |
| 1992-02-05 | 693 | 698 | 684 | 687 | 19,000 | 6,870 |
| 1992-02-04 | 690 | 696 | 690 | 691 | 18,000 | 6,910 |
| 1992-02-03 | 715 | 716 | 700 | 700 | 49,000 | 7,000 |
| 1992-01-31 | 690 | 695 | 688 | 695 | 72,000 | 6,950 |
| 1992-01-30 | 664 | 668 | 658 | 668 | 37,000 | 6,680 |
| 1992-01-29 | 670 | 670 | 654 | 654 | 32,000 | 6,540 |
| 1992-01-28 | 660 | 670 | 650 | 660 | 49,000 | 6,600 |
| 1992-01-27 | 670 | 670 | 650 | 650 | 29,000 | 6,500 |
| 1992-01-24 | 683 | 683 | 666 | 670 | 21,000 | 6,700 |
| 1992-01-23 | 660 | 690 | 660 | 685 | 99,000 | 6,850 |
| 1992-01-22 | 620 | 650 | 610 | 650 | 219,000 | 6,500 |
| 1992-01-21 | 612 | 629 | 605 | 625 | 88,000 | 6,250 |
| 1992-01-20 | 641 | 641 | 610 | 612 | 30,000 | 6,120 |
| 1992-01-17 | 635 | 640 | 630 | 640 | 97,000 | 6,400 |
| 1992-01-16 | 650 | 660 | 630 | 637 | 56,000 | 6,370 |
| 1992-01-14 | 660 | 660 | 630 | 630 | 105,000 | 6,300 |
| 1992-01-13 | 681 | 688 | 630 | 630 | 80,000 | 6,300 |
| 1992-01-10 | 684 | 684 | 680 | 680 | 22,000 | 6,800 |
| 1992-01-09 | 694 | 698 | 691 | 691 | 4,000 | 6,910 |
| 1992-01-08 | 720 | 720 | 704 | 704 | 16,000 | 7,040 |
| 1992-01-07 | 722 | 722 | 710 | 720 | 11,000 | 7,200 |
| 1992-01-06 | 718 | 718 | 718 | 718 | 26,000 | 7,180 |
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
