6844 新電元工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 805 | 820 | 805 | 820 | 80,000 | 8,200 |
| 1993-12-29 | 775 | 799 | 775 | 776 | 54,000 | 7,760 |
| 1993-12-28 | 770 | 799 | 765 | 765 | 111,000 | 7,650 |
| 1993-12-27 | 770 | 775 | 755 | 766 | 45,000 | 7,660 |
| 1993-12-24 | 800 | 805 | 791 | 792 | 80,000 | 7,920 |
| 1993-12-22 | 781 | 814 | 781 | 805 | 181,000 | 8,050 |
| 1993-12-21 | 771 | 791 | 765 | 790 | 112,000 | 7,900 |
| 1993-12-20 | 815 | 815 | 765 | 765 | 133,000 | 7,650 |
| 1993-12-17 | 809 | 830 | 799 | 813 | 205,000 | 8,130 |
| 1993-12-16 | 810 | 830 | 790 | 812 | 583,000 | 8,120 |
| 1993-12-15 | 755 | 765 | 750 | 765 | 143,000 | 7,650 |
| 1993-12-14 | 760 | 761 | 740 | 750 | 186,000 | 7,500 |
| 1993-12-13 | 711 | 768 | 711 | 750 | 226,000 | 7,500 |
| 1993-12-10 | 670 | 721 | 670 | 721 | 221,000 | 7,210 |
| 1993-12-09 | 633 | 673 | 633 | 670 | 152,000 | 6,700 |
| 1993-12-08 | 651 | 651 | 625 | 627 | 72,000 | 6,270 |
| 1993-12-07 | 638 | 670 | 637 | 650 | 81,000 | 6,500 |
| 1993-12-06 | 685 | 685 | 630 | 635 | 70,000 | 6,350 |
| 1993-12-03 | 698 | 698 | 685 | 695 | 71,000 | 6,950 |
| 1993-12-02 | 685 | 714 | 685 | 701 | 225,000 | 7,010 |
| 1993-12-01 | 646 | 685 | 641 | 685 | 284,000 | 6,850 |
| 1993-11-30 | 641 | 659 | 625 | 645 | 89,000 | 6,450 |
| 1993-11-29 | 659 | 659 | 601 | 629 | 79,000 | 6,290 |
| 1993-11-26 | 720 | 720 | 675 | 675 | 89,000 | 6,750 |
| 1993-11-25 | 689 | 700 | 670 | 700 | 60,000 | 7,000 |
| 1993-11-24 | 685 | 690 | 680 | 689 | 92,000 | 6,890 |
| 1993-11-22 | 725 | 725 | 680 | 685 | 85,000 | 6,850 |
| 1993-11-19 | 720 | 730 | 715 | 730 | 44,000 | 7,300 |
| 1993-11-18 | 731 | 731 | 720 | 730 | 29,000 | 7,300 |
| 1993-11-17 | 744 | 744 | 720 | 720 | 33,000 | 7,200 |
| 1993-11-16 | 749 | 749 | 726 | 749 | 37,000 | 7,490 |
| 1993-11-15 | 762 | 762 | 740 | 742 | 87,000 | 7,420 |
| 1993-11-12 | 750 | 774 | 747 | 765 | 132,000 | 7,650 |
| 1993-11-11 | 721 | 725 | 716 | 721 | 90,000 | 7,210 |
| 1993-11-10 | 715 | 730 | 692 | 693 | 224,000 | 6,930 |
| 1993-11-09 | 770 | 770 | 728 | 732 | 203,000 | 7,320 |
| 1993-11-08 | 790 | 790 | 769 | 770 | 131,000 | 7,700 |
| 1993-11-05 | 825 | 830 | 789 | 799 | 462,000 | 7,990 |
| 1993-11-04 | 840 | 850 | 825 | 825 | 36,000 | 8,250 |
| 1993-11-02 | 830 | 830 | 830 | 830 | 23,000 | 8,300 |
| 1993-11-01 | 856 | 859 | 820 | 820 | 48,000 | 8,200 |
| 1993-10-29 | 831 | 836 | 827 | 835 | 147,000 | 8,350 |
| 1993-10-28 | 840 | 844 | 825 | 825 | 122,000 | 8,250 |
| 1993-10-27 | 861 | 861 | 820 | 846 | 57,000 | 8,460 |
| 1993-10-26 | 860 | 865 | 857 | 860 | 76,000 | 8,600 |
| 1993-10-25 | 889 | 889 | 860 | 860 | 39,000 | 8,600 |
| 1993-10-22 | 899 | 899 | 870 | 890 | 45,000 | 8,900 |
| 1993-10-21 | 898 | 900 | 896 | 900 | 145,000 | 9,000 |
| 1993-10-20 | 899 | 899 | 895 | 898 | 79,000 | 8,980 |
| 1993-10-19 | 886 | 890 | 882 | 890 | 150,000 | 8,900 |
| 1993-10-18 | 885 | 900 | 885 | 900 | 98,000 | 9,000 |
| 1993-10-15 | 861 | 891 | 855 | 890 | 77,000 | 8,900 |
| 1993-10-14 | 860 | 860 | 850 | 851 | 62,000 | 8,510 |
| 1993-10-13 | 866 | 870 | 855 | 855 | 58,000 | 8,550 |
| 1993-10-12 | 875 | 876 | 860 | 875 | 85,000 | 8,750 |
| 1993-10-08 | 865 | 880 | 864 | 880 | 13,000 | 8,800 |
| 1993-10-07 | 890 | 893 | 873 | 873 | 39,000 | 8,730 |
| 1993-10-06 | 856 | 888 | 856 | 888 | 77,000 | 8,880 |
| 1993-10-05 | 847 | 870 | 847 | 856 | 165,000 | 8,560 |
| 1993-10-04 | 830 | 849 | 830 | 849 | 90,000 | 8,490 |
| 1993-10-01 | 801 | 825 | 801 | 825 | 202,000 | 8,250 |
| 1993-09-30 | 820 | 820 | 801 | 801 | 212,000 | 8,010 |
| 1993-09-29 | 840 | 840 | 817 | 818 | 116,000 | 8,180 |
| 1993-09-28 | 860 | 860 | 840 | 840 | 73,000 | 8,400 |
| 1993-09-27 | 874 | 874 | 860 | 860 | 58,000 | 8,600 |
| 1993-09-24 | 879 | 879 | 866 | 874 | 60,000 | 8,740 |
| 1993-09-22 | 900 | 901 | 870 | 870 | 72,000 | 8,700 |
| 1993-09-21 | 910 | 919 | 902 | 902 | 80,000 | 9,020 |
| 1993-09-20 | 920 | 922 | 915 | 915 | 58,000 | 9,150 |
| 1993-09-17 | 923 | 930 | 923 | 924 | 30,000 | 9,240 |
| 1993-09-16 | 940 | 940 | 930 | 939 | 47,000 | 9,390 |
| 1993-09-14 | 922 | 931 | 921 | 930 | 190,000 | 9,300 |
| 1993-09-13 | 925 | 928 | 920 | 922 | 20,000 | 9,220 |
| 1993-09-10 | 930 | 931 | 925 | 925 | 93,000 | 9,250 |
| 1993-09-09 | 942 | 942 | 928 | 928 | 380,000 | 9,280 |
| 1993-09-08 | 940 | 940 | 931 | 940 | 115,000 | 9,400 |
| 1993-09-07 | 942 | 942 | 930 | 940 | 10,000 | 9,400 |
| 1993-09-06 | 942 | 945 | 942 | 942 | 50,000 | 9,420 |
| 1993-09-03 | 936 | 941 | 930 | 930 | 140,000 | 9,300 |
| 1993-09-02 | 936 | 940 | 932 | 936 | 71,000 | 9,360 |
| 1993-09-01 | 941 | 941 | 931 | 931 | 18,000 | 9,310 |
| 1993-08-31 | 950 | 955 | 941 | 941 | 40,000 | 9,410 |
| 1993-08-30 | 950 | 950 | 940 | 940 | 19,000 | 9,400 |
| 1993-08-27 | 925 | 940 | 925 | 940 | 45,000 | 9,400 |
| 1993-08-26 | 929 | 930 | 920 | 925 | 51,000 | 9,250 |
| 1993-08-25 | 940 | 940 | 928 | 930 | 35,000 | 9,300 |
| 1993-08-24 | 925 | 930 | 920 | 925 | 50,000 | 9,250 |
| 1993-08-23 | 929 | 930 | 929 | 930 | 34,000 | 9,300 |
| 1993-08-20 | 950 | 950 | 945 | 945 | 22,000 | 9,450 |
| 1993-08-19 | 939 | 943 | 938 | 940 | 41,000 | 9,400 |
| 1993-08-18 | 943 | 960 | 943 | 949 | 19,000 | 9,490 |
| 1993-08-17 | 955 | 960 | 950 | 954 | 52,000 | 9,540 |
| 1993-08-16 | 955 | 965 | 950 | 965 | 15,000 | 9,650 |
| 1993-08-13 | 960 | 970 | 960 | 960 | 58,000 | 9,600 |
| 1993-08-12 | 985 | 985 | 976 | 980 | 121,000 | 9,800 |
| 1993-08-11 | 956 | 980 | 956 | 980 | 125,000 | 9,800 |
| 1993-08-10 | 948 | 950 | 946 | 946 | 27,000 | 9,460 |
| 1993-08-09 | 930 | 948 | 930 | 933 | 55,000 | 9,330 |
| 1993-08-06 | 951 | 951 | 940 | 940 | 38,000 | 9,400 |
| 1993-08-05 | 971 | 971 | 950 | 952 | 44,000 | 9,520 |
| 1993-08-04 | 964 | 975 | 955 | 975 | 74,000 | 9,750 |
| 1993-08-03 | 956 | 965 | 956 | 959 | 47,000 | 9,590 |
| 1993-08-02 | 967 | 975 | 965 | 966 | 67,000 | 9,660 |
| 1993-07-30 | 983 | 993 | 975 | 986 | 558,000 | 9,860 |
| 1993-07-29 | 940 | 988 | 940 | 980 | 176,000 | 9,800 |
| 1993-07-28 | 950 | 957 | 945 | 947 | 117,000 | 9,470 |
| 1993-07-27 | 940 | 947 | 940 | 940 | 49,000 | 9,400 |
| 1993-07-26 | 937 | 950 | 937 | 950 | 71,000 | 9,500 |
| 1993-07-23 | 948 | 960 | 947 | 947 | 249,000 | 9,470 |
| 1993-07-22 | 955 | 960 | 947 | 960 | 119,000 | 9,600 |
| 1993-07-21 | 947 | 953 | 947 | 947 | 116,000 | 9,470 |
| 1993-07-20 | 962 | 971 | 952 | 957 | 243,000 | 9,570 |
| 1993-07-19 | 984 | 996 | 960 | 971 | 627,000 | 9,710 |
| 1993-07-16 | 949 | 980 | 945 | 980 | 1,310,000 | 9,800 |
| 1993-07-15 | 946 | 957 | 940 | 945 | 741,000 | 9,450 |
| 1993-07-14 | 941 | 941 | 927 | 939 | 383,000 | 9,390 |
| 1993-07-13 | 909 | 934 | 909 | 931 | 408,000 | 9,310 |
| 1993-07-12 | 900 | 905 | 891 | 900 | 188,000 | 9,000 |
| 1993-07-09 | 880 | 899 | 875 | 895 | 246,000 | 8,950 |
| 1993-07-08 | 873 | 880 | 871 | 880 | 114,000 | 8,800 |
| 1993-07-07 | 885 | 890 | 871 | 873 | 128,000 | 8,730 |
| 1993-07-06 | 880 | 890 | 880 | 885 | 70,000 | 8,850 |
| 1993-07-05 | 895 | 900 | 860 | 870 | 100,000 | 8,700 |
| 1993-07-02 | 905 | 920 | 895 | 895 | 487,000 | 8,950 |
| 1993-07-01 | 900 | 905 | 895 | 905 | 187,000 | 9,050 |
| 1993-06-30 | 900 | 910 | 891 | 894 | 156,000 | 8,940 |
| 1993-06-29 | 910 | 910 | 896 | 910 | 70,000 | 9,100 |
| 1993-06-28 | 920 | 925 | 916 | 922 | 120,000 | 9,220 |
| 1993-06-25 | 910 | 932 | 900 | 926 | 341,000 | 9,260 |
| 1993-06-24 | 885 | 900 | 885 | 900 | 152,000 | 9,000 |
| 1993-06-23 | 875 | 887 | 869 | 880 | 80,000 | 8,800 |
| 1993-06-22 | 842 | 880 | 840 | 880 | 236,000 | 8,800 |
| 1993-06-21 | 887 | 887 | 835 | 840 | 365,000 | 8,400 |
| 1993-06-18 | 880 | 899 | 870 | 898 | 313,000 | 8,980 |
| 1993-06-17 | 891 | 891 | 860 | 870 | 298,000 | 8,700 |
| 1993-06-16 | 884 | 886 | 840 | 881 | 277,000 | 8,810 |
| 1993-06-15 | 905 | 905 | 880 | 890 | 184,000 | 8,900 |
| 1993-06-14 | 939 | 940 | 914 | 915 | 201,000 | 9,150 |
| 1993-06-11 | 900 | 963 | 900 | 929 | 1,051,000 | 9,290 |
| 1993-06-10 | 889 | 889 | 874 | 883 | 86,000 | 8,830 |
| 1993-06-08 | 891 | 900 | 870 | 890 | 156,000 | 8,900 |
| 1993-06-07 | 920 | 922 | 900 | 901 | 196,000 | 9,010 |
| 1993-06-04 | 930 | 930 | 908 | 910 | 510,000 | 9,100 |
| 1993-06-03 | 897 | 925 | 891 | 920 | 738,000 | 9,200 |
| 1993-06-02 | 909 | 915 | 888 | 899 | 615,000 | 8,990 |
| 1993-06-01 | 889 | 910 | 885 | 910 | 1,150,000 | 9,100 |
| 1993-05-31 | 875 | 885 | 869 | 875 | 898,000 | 8,750 |
| 1993-05-28 | 840 | 861 | 840 | 855 | 1,110,000 | 8,550 |
| 1993-05-27 | 798 | 829 | 798 | 829 | 1,295,000 | 8,290 |
| 1993-05-26 | 779 | 798 | 776 | 795 | 973,000 | 7,950 |
| 1993-05-25 | 765 | 792 | 761 | 785 | 1,506,000 | 7,850 |
| 1993-05-24 | 728 | 745 | 720 | 745 | 215,000 | 7,450 |
| 1993-05-21 | 700 | 718 | 700 | 718 | 146,000 | 7,180 |
| 1993-05-20 | 709 | 717 | 697 | 700 | 129,000 | 7,000 |
| 1993-05-19 | 701 | 719 | 700 | 719 | 126,000 | 7,190 |
| 1993-05-18 | 711 | 720 | 705 | 715 | 56,000 | 7,150 |
| 1993-05-17 | 720 | 721 | 715 | 721 | 64,000 | 7,210 |
| 1993-05-14 | 725 | 730 | 721 | 721 | 198,000 | 7,210 |
| 1993-05-13 | 725 | 731 | 725 | 727 | 125,000 | 7,270 |
| 1993-05-12 | 745 | 750 | 725 | 730 | 202,000 | 7,300 |
| 1993-05-11 | 747 | 752 | 735 | 735 | 183,000 | 7,350 |
| 1993-05-10 | 735 | 735 | 720 | 730 | 90,000 | 7,300 |
| 1993-05-07 | 740 | 740 | 725 | 739 | 101,000 | 7,390 |
| 1993-05-06 | 742 | 748 | 741 | 745 | 105,000 | 7,450 |
| 1993-04-30 | 723 | 742 | 722 | 742 | 289,000 | 7,420 |
| 1993-04-28 | 735 | 735 | 720 | 720 | 118,000 | 7,200 |
| 1993-04-27 | 689 | 720 | 689 | 720 | 99,000 | 7,200 |
| 1993-04-26 | 691 | 699 | 686 | 699 | 30,000 | 6,990 |
| 1993-04-23 | 697 | 701 | 691 | 700 | 80,000 | 7,000 |
| 1993-04-22 | 710 | 718 | 705 | 707 | 130,000 | 7,070 |
| 1993-04-21 | 710 | 720 | 702 | 702 | 196,000 | 7,020 |
| 1993-04-20 | 703 | 715 | 703 | 710 | 140,000 | 7,100 |
| 1993-04-19 | 716 | 720 | 703 | 713 | 104,000 | 7,130 |
| 1993-04-16 | 760 | 775 | 730 | 736 | 374,000 | 7,360 |
| 1993-04-15 | 745 | 760 | 740 | 760 | 917,000 | 7,600 |
| 1993-04-14 | 720 | 760 | 705 | 738 | 873,000 | 7,380 |
| 1993-04-13 | 688 | 720 | 688 | 720 | 218,000 | 7,200 |
| 1993-04-12 | 710 | 710 | 686 | 695 | 58,000 | 6,950 |
| 1993-04-09 | 688 | 718 | 680 | 710 | 122,000 | 7,100 |
| 1993-04-08 | 709 | 709 | 690 | 698 | 144,000 | 6,980 |
| 1993-04-07 | 698 | 721 | 698 | 705 | 277,000 | 7,050 |
| 1993-04-06 | 718 | 718 | 685 | 698 | 209,000 | 6,980 |
| 1993-04-05 | 715 | 725 | 715 | 717 | 441,000 | 7,170 |
| 1993-04-02 | 690 | 716 | 690 | 712 | 621,000 | 7,120 |
| 1993-04-01 | 660 | 690 | 656 | 690 | 251,000 | 6,900 |
| 1993-03-31 | 695 | 705 | 683 | 690 | 284,000 | 6,900 |
| 1993-03-30 | 691 | 710 | 685 | 705 | 923,000 | 7,050 |
| 1993-03-29 | 654 | 683 | 650 | 680 | 652,000 | 6,800 |
| 1993-03-26 | 620 | 645 | 620 | 644 | 678,000 | 6,440 |
| 1993-03-25 | 600 | 635 | 600 | 630 | 302,000 | 6,300 |
| 1993-03-24 | 599 | 600 | 596 | 600 | 134,000 | 6,000 |
| 1993-03-23 | 600 | 600 | 591 | 599 | 175,000 | 5,990 |
| 1993-03-22 | 583 | 600 | 583 | 600 | 89,000 | 6,000 |
| 1993-03-19 | 606 | 609 | 592 | 593 | 168,000 | 5,930 |
| 1993-03-18 | 610 | 610 | 605 | 610 | 277,000 | 6,100 |
| 1993-03-17 | 601 | 610 | 586 | 610 | 128,000 | 6,100 |
| 1993-03-16 | 628 | 635 | 596 | 596 | 488,000 | 5,960 |
| 1993-03-15 | 593 | 637 | 581 | 621 | 544,000 | 6,210 |
| 1993-03-12 | 554 | 584 | 553 | 583 | 250,000 | 5,830 |
| 1993-03-11 | 549 | 556 | 549 | 555 | 84,000 | 5,550 |
| 1993-03-10 | 549 | 550 | 545 | 550 | 89,000 | 5,500 |
| 1993-03-09 | 560 | 565 | 549 | 549 | 187,000 | 5,490 |
| 1993-03-08 | 543 | 556 | 543 | 555 | 130,000 | 5,550 |
| 1993-03-05 | 521 | 532 | 521 | 532 | 99,000 | 5,320 |
| 1993-03-04 | 526 | 531 | 526 | 531 | 55,000 | 5,310 |
| 1993-03-03 | 517 | 535 | 515 | 526 | 29,000 | 5,260 |
| 1993-03-02 | 501 | 522 | 501 | 507 | 31,000 | 5,070 |
| 1993-03-01 | 522 | 522 | 511 | 511 | 29,000 | 5,110 |
| 1993-02-26 | 528 | 537 | 525 | 537 | 74,000 | 5,370 |
| 1993-02-25 | 528 | 529 | 523 | 529 | 51,000 | 5,290 |
| 1993-02-24 | 516 | 520 | 516 | 516 | 63,000 | 5,160 |
| 1993-02-23 | 515 | 517 | 515 | 517 | 31,000 | 5,170 |
| 1993-02-22 | 526 | 526 | 521 | 525 | 54,000 | 5,250 |
| 1993-02-19 | 526 | 530 | 526 | 526 | 29,000 | 5,260 |
| 1993-02-18 | 540 | 540 | 526 | 530 | 42,000 | 5,300 |
| 1993-02-17 | 530 | 530 | 525 | 530 | 50,000 | 5,300 |
| 1993-02-16 | 535 | 540 | 530 | 530 | 47,000 | 5,300 |
| 1993-02-15 | 530 | 540 | 530 | 540 | 95,000 | 5,400 |
| 1993-02-12 | 554 | 554 | 535 | 535 | 140,000 | 5,350 |
| 1993-02-10 | 550 | 555 | 540 | 545 | 194,000 | 5,450 |
| 1993-02-09 | 570 | 572 | 551 | 561 | 701,000 | 5,610 |
| 1993-02-08 | 545 | 567 | 542 | 562 | 1,160,000 | 5,620 |
| 1993-02-05 | 535 | 546 | 530 | 545 | 1,323,000 | 5,450 |
| 1993-02-04 | 522 | 529 | 510 | 526 | 583,000 | 5,260 |
| 1993-02-03 | 492 | 516 | 492 | 512 | 244,000 | 5,120 |
| 1993-02-02 | 492 | 495 | 492 | 492 | 36,000 | 4,920 |
| 1993-02-01 | 492 | 500 | 491 | 500 | 42,000 | 5,000 |
| 1993-01-29 | 499 | 499 | 489 | 490 | 46,000 | 4,900 |
| 1993-01-28 | 470 | 498 | 470 | 498 | 41,000 | 4,980 |
| 1993-01-27 | 471 | 477 | 470 | 472 | 47,000 | 4,720 |
| 1993-01-26 | 470 | 476 | 464 | 476 | 67,000 | 4,760 |
| 1993-01-25 | 480 | 480 | 475 | 475 | 50,000 | 4,750 |
| 1993-01-22 | 487 | 490 | 470 | 470 | 44,000 | 4,700 |
| 1993-01-21 | 500 | 500 | 490 | 490 | 52,000 | 4,900 |
| 1993-01-20 | 500 | 517 | 500 | 502 | 241,000 | 5,020 |
| 1993-01-19 | 485 | 499 | 481 | 495 | 97,000 | 4,950 |
| 1993-01-18 | 482 | 490 | 482 | 485 | 12,000 | 4,850 |
| 1993-01-14 | 484 | 490 | 482 | 482 | 93,000 | 4,820 |
| 1993-01-13 | 509 | 521 | 485 | 489 | 473,000 | 4,890 |
| 1993-01-12 | 488 | 499 | 488 | 499 | 156,000 | 4,990 |
| 1993-01-11 | 481 | 488 | 480 | 485 | 89,000 | 4,850 |
| 1993-01-08 | 481 | 490 | 480 | 480 | 90,000 | 4,800 |
| 1993-01-07 | 470 | 489 | 470 | 480 | 110,000 | 4,800 |
| 1993-01-06 | 459 | 475 | 459 | 475 | 40,000 | 4,750 |
| 1993-01-05 | 462 | 462 | 458 | 459 | 11,000 | 4,590 |
| 1993-01-04 | 470 | 470 | 462 | 462 | 10,000 | 4,620 |
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
