1. HOME >
  2. 株価時系列 >
  3. 6844 >
  4. 1994年

6844 新電元工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3098098097597877,0009,780
1994-12-29975985960980141,0009,800
1994-12-28990995985985263,0009,850
1994-12-27966975966975197,0009,750
1994-12-26960965951964239,0009,640
1994-12-22925950925950152,0009,500
1994-12-21915930915920112,0009,200
1994-12-2092092090591195,0009,110
1994-12-19919919911919108,0009,190
1994-12-16915915900910181,0009,100
1994-12-15902908895908119,0009,080
1994-12-14900900890893146,0008,930
1994-12-13910910892900133,0009,000
1994-12-1290891090790878,0009,080
1994-12-09931933911918319,0009,180
1994-12-08933933915925288,0009,250
1994-12-07943943925931120,0009,310
1994-12-06950952940941160,0009,410
1994-12-05947950937940141,0009,400
1994-12-02910930905927170,0009,270
1994-12-01910916905910138,0009,100
1994-11-30898908898900162,0009,000
1994-11-2988188888088879,0008,880
1994-11-28866873863871177,0008,710
1994-11-25879890860861230,0008,610
1994-11-24897902875875172,0008,750
1994-11-2292592590991384,0009,130
1994-11-21956956930930116,0009,300
1994-11-18942951942951116,0009,510
1994-11-1794095094094193,0009,410
1994-11-1695395392594098,0009,400
1994-11-15930945926943131,0009,430
1994-11-14906920897920160,0009,200
1994-11-11905915897905227,0009,050
1994-11-10952960923924153,0009,240
1994-11-0996096194895276,0009,520
1994-11-08970975958958116,0009,580
1994-11-0797198197097090,0009,700
1994-11-0499099097398537,0009,850
1994-11-0299599597297223,0009,720
1994-11-0199199198198528,0009,850
1994-10-3199099098198148,0009,810
1994-10-2898398497097051,0009,700
1994-10-2798299998298273,0009,820
1994-10-2698198197197146,0009,710
1994-10-2598298297598149,0009,810
1994-10-2498799197797752,0009,770
1994-10-21991998980990120,0009,900
1994-10-2099599999199944,0009,990
1994-10-191,0001,00099299995,0009,990
1994-10-181,0001,0009981,000100,00010,000
1994-10-171,0301,0301,0001,02055,00010,200
1994-10-141,0401,0401,0201,03096,00010,300
1994-10-131,0401,0501,0301,050243,00010,500
1994-10-121,0201,0401,0201,040383,00010,400
1994-10-111,0001,0209981,020202,00010,200
1994-10-07967987962984160,0009,840
1994-10-0696296996096786,0009,670
1994-10-0595496995496124,0009,610
1994-10-0496397095995998,0009,590
1994-10-0396797095996048,0009,600
1994-09-3096597496096570,0009,650
1994-09-2995096595096561,0009,650
1994-09-28959960950950154,0009,500
1994-09-27970970959959183,0009,590
1994-09-26966975966966270,0009,660
1994-09-22950965950957269,0009,570
1994-09-21955959945959300,0009,590
1994-09-20917966915960224,0009,600
1994-09-19911925907912226,0009,120
1994-09-16925927907912580,0009,120
1994-09-14940948927927668,0009,270
1994-09-13948948922938509,0009,380
1994-09-12966975956958274,0009,580
1994-09-091,0001,010972976566,0009,760
1994-09-081,0001,0101,0001,000220,00010,000
1994-09-071,0301,0301,0101,010104,00010,100
1994-09-061,0301,0401,0201,03095,00010,300
1994-09-051,0601,0601,0501,050170,00010,500
1994-09-021,0301,0801,0301,080360,00010,800
1994-09-011,0101,0301,0101,020178,00010,200
1994-08-311,0101,010999999363,0009,990
1994-08-301,0301,0301,0101,010162,00010,100
1994-08-291,0301,0401,0301,030203,00010,300
1994-08-261,0301,0301,0201,02097,00010,200
1994-08-251,0301,0401,0301,040429,00010,400
1994-08-241,0201,0301,0201,020164,00010,200
1994-08-231,0201,0301,0201,020113,00010,200
1994-08-221,0301,0301,0201,030108,00010,300
1994-08-191,0601,0701,0401,040190,00010,400
1994-08-181,0801,0901,0801,08047,00010,800
1994-08-171,0601,0801,0501,080126,00010,800
1994-08-161,0501,0601,0301,040386,00010,400
1994-08-151,0601,0701,0501,050219,00010,500
1994-08-121,0801,0801,0601,07076,00010,700
1994-08-111,0801,0801,0701,08026,00010,800
1994-08-101,0701,0801,0701,08095,00010,800
1994-08-091,0601,0801,0601,080181,00010,800
1994-08-081,0601,0701,0501,070112,00010,700
1994-08-051,0901,1001,0701,08072,00010,800
1994-08-041,0801,0901,0801,09020,00010,900
1994-08-031,1001,1001,0901,10081,00011,000
1994-08-021,0701,0901,0701,08068,00010,800
1994-08-011,0701,0701,0501,05097,00010,500
1994-07-291,0801,1201,0601,090642,00010,900
1994-07-281,0501,0601,0301,060326,00010,600
1994-07-271,0701,0701,0501,060247,00010,600
1994-07-261,0901,1101,0901,110129,00011,100
1994-07-251,0901,1001,0901,090111,00010,900
1994-07-221,1301,1301,1001,100150,00011,000
1994-07-211,1501,1601,1401,15075,00011,500
1994-07-201,1501,1601,1401,14064,00011,400
1994-07-191,1401,1501,1401,14070,00011,400
1994-07-181,1401,1501,1401,14045,00011,400
1994-07-151,1601,1601,1401,15071,00011,500
1994-07-141,1401,1401,1301,14044,00011,400
1994-07-131,1301,1401,1301,13073,00011,300
1994-07-121,1401,1401,1201,13070,00011,300
1994-07-111,1501,1501,1501,15023,00011,500
1994-07-081,1801,1801,1501,15042,00011,500
1994-07-071,1801,1801,1601,16088,00011,600
1994-07-061,1901,2001,1801,180221,00011,800
1994-07-051,1901,2001,1801,190208,00011,900
1994-07-041,1801,1901,1701,190188,00011,900
1994-07-011,1801,1901,1601,160267,00011,600
1994-06-301,1201,1901,1201,160250,00011,600
1994-06-291,1301,1501,1201,130106,00011,300
1994-06-281,1401,1401,1301,130107,00011,300
1994-06-271,1201,1401,1201,120126,00011,200
1994-06-241,1601,1601,1501,15072,00011,500
1994-06-231,1801,1801,1501,16073,00011,600
1994-06-221,1301,1601,1301,160195,00011,600
1994-06-211,1701,1801,1601,160151,00011,600
1994-06-201,1801,2001,1701,170136,00011,700
1994-06-171,1901,2001,1801,180211,00011,800
1994-06-161,1701,1901,1601,170990,00011,700
1994-06-151,1901,1901,1601,170997,00011,700
1994-06-141,1901,2001,1701,180161,00011,800
1994-06-131,2001,2001,1901,190107,00011,900
1994-06-101,2201,2201,2001,210688,00012,100
1994-06-091,2201,2401,2101,2201,607,00012,200
1994-06-081,1801,2101,1701,2101,492,00012,100
1994-06-071,1501,1701,1501,170126,00011,700
1994-06-061,1701,1701,1501,16070,00011,600
1994-06-031,1801,1801,1601,170265,00011,700
1994-06-021,1501,1901,1401,170814,00011,700
1994-06-011,1401,1501,1301,150300,00011,500
1994-05-311,1201,1501,1201,150234,00011,500
1994-05-301,1301,1401,1201,120106,00011,200
1994-05-271,1201,1301,1101,13083,00011,300
1994-05-261,1201,1201,1001,110110,00011,100
1994-05-251,1401,1401,1201,140147,00011,400
1994-05-241,1501,1601,1201,120295,00011,200
1994-05-231,1101,1701,1001,170258,00011,700
1994-05-201,1001,1201,1001,12069,00011,200
1994-05-191,1201,1201,1001,10055,00011,000
1994-05-181,1301,1301,1101,11044,00011,100
1994-05-171,1301,1401,1101,110119,00011,100
1994-05-161,1401,1501,1401,140368,00011,400
1994-05-131,1401,1501,1301,150134,00011,500
1994-05-121,1301,1501,1301,150241,00011,500
1994-05-111,1201,1401,1101,130251,00011,300
1994-05-101,0701,0901,0701,080191,00010,800
1994-05-091,0701,0801,0601,06040,00010,600
1994-05-061,0701,0801,0601,06044,00010,600
1994-05-021,0601,0601,0501,06043,00010,600
1994-04-281,0701,0701,0601,07090,00010,700
1994-04-271,0701,0701,0601,07048,00010,700
1994-04-261,0701,0701,0601,070131,00010,700
1994-04-251,0801,0901,0701,07077,00010,700
1994-04-221,1001,1001,0801,080150,00010,800
1994-04-211,0901,0901,0701,080212,00010,800
1994-04-201,1001,1001,0801,080214,00010,800
1994-04-191,1201,1201,1001,110141,00011,100
1994-04-181,1301,1301,1201,12061,00011,200
1994-04-151,1101,1301,1101,130265,00011,300
1994-04-141,1201,1201,1101,110134,00011,100
1994-04-131,1301,1401,1201,13068,00011,300
1994-04-121,1201,1301,1101,110105,00011,100
1994-04-111,1101,1401,1101,120136,00011,200
1994-04-081,1401,1401,0701,110426,00011,100
1994-04-071,1501,1501,1301,140117,00011,400
1994-04-061,1601,1701,1301,140207,00011,400
1994-04-051,1101,1401,1001,140163,00011,400
1994-04-041,1101,1101,1001,100171,00011,000
1994-04-011,1101,1301,1101,110308,00011,100
1994-03-311,1301,1401,1001,100221,00011,000
1994-03-301,1201,1501,1201,130309,00011,300
1994-03-291,1801,1901,1601,160118,00011,600
1994-03-281,1601,1801,1501,170168,00011,700
1994-03-251,1601,1701,1501,160252,00011,600
1994-03-241,1601,1901,1601,190344,00011,900
1994-03-231,1601,1701,1401,170493,00011,700
1994-03-221,2101,2101,1601,160446,00011,600
1994-03-181,2201,2401,2001,210996,00012,100
1994-03-171,2101,2201,1901,2101,208,00012,100
1994-03-161,2501,2501,1901,1902,430,00011,900
1994-03-151,2301,2601,2101,2505,614,00012,500
1994-03-141,1701,2001,1701,1901,182,00011,900
1994-03-111,1901,2001,1601,1701,704,00011,700
1994-03-101,1301,1901,1301,1802,178,00011,800
1994-03-091,1201,1301,1101,130276,00011,300
1994-03-081,1201,1301,1201,130219,00011,300
1994-03-071,1501,1601,1201,130277,00011,300
1994-03-041,1201,1501,1201,140387,00011,400
1994-03-031,1401,1501,1101,110402,00011,100
1994-03-021,1501,1901,1201,1402,265,00011,400
1994-03-011,1301,1401,1201,140550,00011,400
1994-02-281,1001,1201,1001,120427,00011,200
1994-02-251,1101,1201,1001,110389,00011,100
1994-02-241,1201,1301,1101,130751,00011,300
1994-02-231,1101,1201,0901,1002,075,00011,000
1994-02-221,1301,1401,1001,1102,651,00011,100
1994-02-211,1001,1201,0801,1101,249,00011,100
1994-02-181,1001,1201,0701,1102,197,00011,100
1994-02-171,1401,1601,0401,0803,682,00010,800
1994-02-161,2101,2301,1301,1407,255,00011,400
1994-02-151,0401,2101,0401,17010,125,00011,700
1994-02-141,0301,0901,0301,0803,311,00010,800
1994-02-101,0401,0801,0301,0502,838,00010,500
1994-02-091,0701,1001,0001,0304,972,00010,300
1994-02-089671,0509631,0505,360,00010,500
1994-02-07910947904944967,0009,440
1994-02-04896910891905270,0009,050
1994-02-03907907865876123,0008,760
1994-02-02914914895907198,0009,070
1994-02-01940948914915375,0009,150
1994-01-31901930890930552,0009,300
1994-01-28831861830861106,0008,610
1994-01-27856865841841249,0008,410
1994-01-26840855829846114,0008,460
1994-01-25800850800850115,0008,500
1994-01-24792815792810153,0008,100
1994-01-2184585584184279,0008,420
1994-01-20877877835859121,0008,590
1994-01-19845870835869333,0008,690
1994-01-18848849835835104,0008,350
1994-01-1783985083584062,0008,400
1994-01-14832850830849211,0008,490
1994-01-13846849812812102,0008,120
1994-01-1284584583084259,0008,420
1994-01-1185085884084584,0008,450
1994-01-10858859840850145,0008,500
1994-01-07840860835860124,0008,600
1994-01-06869869840840166,0008,400
1994-01-05826865826865411,0008,650
1994-01-04820829810828101,0008,280

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