6844 新電元工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2987988086686642,0008,660
1995-12-28870880867870161,0008,700
1995-12-2787788086888049,0008,800
1995-12-26857867857867103,0008,670
1995-12-2585886085385771,0008,570
1995-12-2285285885285443,0008,540
1995-12-2184285084285078,0008,500
1995-12-2085985984584763,0008,470
1995-12-19855860840840128,0008,400
1995-12-1886086585786535,0008,650
1995-12-1587587585986072,0008,600
1995-12-1486787585886963,0008,690
1995-12-1387887886886863,0008,680
1995-12-1288588586886887,0008,680
1995-12-1189589688288246,0008,820
1995-12-08913913880895180,0008,950
1995-12-07900910890905546,0009,050
1995-12-06855895855890575,0008,900
1995-12-0584884884184583,0008,450
1995-12-04846854841843280,0008,430
1995-12-01825845821836122,0008,360
1995-11-30825837815825127,0008,250
1995-11-2981982881982767,0008,270
1995-11-2882682781981999,0008,190
1995-11-2782283082282752,0008,270
1995-11-2481982281582236,0008,220
1995-11-2282082482082044,0008,200
1995-11-2182883182182258,0008,220
1995-11-2081683081682033,0008,200
1995-11-1781282081181196,0008,110
1995-11-1682082481281691,0008,160
1995-11-1582982981682052,0008,200
1995-11-1483083182083065,0008,300
1995-11-1383683683083030,0008,300
1995-11-1083783783183186,0008,310
1995-11-0983684583583772,0008,370
1995-11-0884584683584587,0008,450
1995-11-0784885084084047,0008,400
1995-11-06847853846850129,0008,500
1995-11-02856857843845144,0008,450
1995-11-01857859850856132,0008,560
1995-10-31836855830850104,0008,500
1995-10-30837840830836127,0008,360
1995-10-2784686083684098,0008,400
1995-10-2688288386686697,0008,660
1995-10-25892904878882519,0008,820
1995-10-24877892877890323,0008,900
1995-10-23849878844878194,0008,780
1995-10-20845849835849168,0008,490
1995-10-1983384983384744,0008,470
1995-10-1884084082183136,0008,310
1995-10-17835843823843121,0008,430
1995-10-1684184383583563,0008,350
1995-10-1383884983584147,0008,410
1995-10-1284384383884029,0008,400
1995-10-11856862843843100,0008,430
1995-10-0987387385186259,0008,620
1995-10-06860863843863218,0008,630
1995-10-0588988987088049,0008,800
1995-10-04870885861885119,0008,850
1995-10-0385186285186030,0008,600
1995-10-0286086085186022,0008,600
1995-09-2985886885185152,0008,510
1995-09-28861882857857106,0008,570
1995-09-27856880851880108,0008,800
1995-09-2683786683786672,0008,660
1995-09-2583786683785055,0008,500
1995-09-22836849835837130,0008,370
1995-09-2185586085085683,0008,560
1995-09-2090090087287575,0008,750
1995-09-19901910898910197,0009,100
1995-09-18925925911911242,0009,110
1995-09-14910920889920427,0009,200
1995-09-13881905860904231,0009,040
1995-09-12900905880890280,0008,900
1995-09-11902906895901225,0009,010
1995-09-08900920898900668,0009,000
1995-09-07896904881883312,0008,830
1995-09-06880910876894764,0008,940
1995-09-05857875841870202,0008,700
1995-09-04880880856857402,0008,570
1995-09-01837874830856466,0008,560
1995-08-31835855834837340,0008,370
1995-08-30869869830830732,0008,300
1995-08-29825864817855757,0008,550
1995-08-28790816786810293,0008,100
1995-08-25773793767790211,0007,900
1995-08-2476177075177089,0007,700
1995-08-23765775760761107,0007,610
1995-08-2277377976777088,0007,700
1995-08-21790790781783166,0007,830
1995-08-18802805782790149,0007,900
1995-08-17806815800815414,0008,150
1995-08-16808808798798643,0007,980
1995-08-15778789776788299,0007,880
1995-08-14766780766778221,0007,780
1995-08-11764770755766307,0007,660
1995-08-1074974973774454,0007,440
1995-08-0974974973074042,0007,400
1995-08-0873073972173990,0007,390
1995-08-0775375572172168,0007,210
1995-08-0474576374575574,0007,550
1995-08-03743770743755510,0007,550
1995-08-02710737710733117,0007,330
1995-08-0173873871071180,0007,110
1995-07-3172873171871852,0007,180
1995-07-2874374373173145,0007,310
1995-07-2772073971573997,0007,390
1995-07-2671071970871160,0007,110
1995-07-2572972970570581,0007,050
1995-07-2472073071172472,0007,240
1995-07-21739745730730150,0007,300
1995-07-20720729710729139,0007,290
1995-07-19748750730733247,0007,330
1995-07-18798798768768389,0007,680
1995-07-17765790760788580,0007,880
1995-07-14758770754758320,0007,580
1995-07-13740750730748271,0007,480
1995-07-12745746734738347,0007,380
1995-07-11710730709723143,0007,230
1995-07-107257457057081,554,0007,080
1995-07-07680721675715733,0007,150
1995-07-06640664633664328,0006,640
1995-07-0561062061062078,0006,200
1995-07-0458660058560055,0006,000
1995-07-0358558558058525,0005,850
1995-06-30585597580582106,0005,820
1995-06-29622622600603135,0006,030
1995-06-2858059358059397,0005,930
1995-06-27629629592593103,0005,930
1995-06-26630635625629147,0006,290
1995-06-2359861059561099,0006,100
1995-06-2257058157058037,0005,800
1995-06-2156058056057039,0005,700
1995-06-2056056455056061,0005,600
1995-06-1955155555055533,0005,550
1995-06-16550554545545173,0005,450
1995-06-1554054853554878,0005,480
1995-06-1453054053053592,0005,350
1995-06-13530550530530109,0005,300
1995-06-1256556554055077,0005,500
1995-06-09572575565575109,0005,750
1995-06-0859559557158267,0005,820
1995-06-0760560559359330,0005,930
1995-06-06610610600605130,0006,050
1995-06-0561061060060064,0006,000
1995-06-02593614593609149,0006,090
1995-06-01587597580583278,0005,830
1995-05-31597599564567208,0005,670
1995-05-3062362360160757,0006,070
1995-05-2961062060061386,0006,130
1995-05-26601611600610141,0006,100
1995-05-2564065062662632,0006,260
1995-05-2463064063064037,0006,400
1995-05-2362763562663562,0006,350
1995-05-2265165162662687,0006,260
1995-05-1967067065665895,0006,580
1995-05-1866567066366450,0006,640
1995-05-1766166566166542,0006,650
1995-05-1666566666566532,0006,650
1995-05-1566568066468064,0006,800
1995-05-1268769067567558,0006,750
1995-05-1168269068069045,0006,900
1995-05-1070070069069060,0006,900
1995-05-0971572070070015,0007,000
1995-05-0871071571071522,0007,150
1995-05-0271571971571820,0007,180
1995-05-0171071070071023,0007,100
1995-04-2871571569870019,0007,000
1995-04-2772172168768736,0006,870
1995-04-2670670770170142,0007,010
1995-04-2570671970671559,0007,150
1995-04-2472972970570684,0007,060
1995-04-2171272971272977,0007,290
1995-04-2070570769270739,0007,070
1995-04-1968869067569094,0006,900
1995-04-1870070669369330,0006,930
1995-04-1769270069269237,0006,920
1995-04-1473673670270269,0007,020
1995-04-1371372871272659,0007,260
1995-04-1271172071171564,0007,150
1995-04-1170671070571070,0007,100
1995-04-1068671068570560,0007,050
1995-04-0769970068569028,0006,900
1995-04-0670171070070021,0007,000
1995-04-0570771070170961,0007,090
1995-04-0469171369070551,0007,050
1995-04-0369669668569042,0006,900
1995-03-31749749735735130,0007,350
1995-03-3072472471572451,0007,240
1995-03-2974074072572557,0007,250
1995-03-28701749701740116,0007,400
1995-03-2766168966168974,0006,890
1995-03-2465266564766579,0006,650
1995-03-23662662650650128,0006,500
1995-03-22690690660662112,0006,620
1995-03-2070370969069081,0006,900
1995-03-1772072271672272,0007,220
1995-03-16742742720722120,0007,220
1995-03-15734749728744153,0007,440
1995-03-14756756735735210,0007,350
1995-03-1377977975075092,0007,500
1995-03-1078078277578058,0007,800
1995-03-09793800780780146,0007,800
1995-03-0879079578079376,0007,930
1995-03-0780180279880081,0008,000
1995-03-06795815795801114,0008,010
1995-03-03791815785815149,0008,150
1995-03-02779793775781114,0007,810
1995-03-0175576575575978,0007,590
1995-02-28750770750754151,0007,540
1995-02-27750765745748162,0007,480
1995-02-2479079077177564,0007,750
1995-02-2379279377179169,0007,910
1995-02-22790797781793135,0007,930
1995-02-21761765755760129,0007,600
1995-02-2079279276076980,0007,690
1995-02-17750792747791175,0007,910
1995-02-16736750730750199,0007,500
1995-02-15760761727730218,0007,300
1995-02-14783790768768213,0007,680
1995-02-13800810780783171,0007,830
1995-02-10810816808808226,0008,080
1995-02-09811819810814316,0008,140
1995-02-08840841810815176,0008,150
1995-02-07850870850856144,0008,560
1995-02-0685187085186568,0008,650
1995-02-03850860850855139,0008,550
1995-02-0285786085586080,0008,600
1995-02-01852869850856147,0008,560
1995-01-31868868860865131,0008,650
1995-01-30860875856874144,0008,740
1995-01-27876876865865175,0008,650
1995-01-2688589588588686,0008,860
1995-01-25881890878885139,0008,850
1995-01-24859880855878147,0008,780
1995-01-23881881865866199,0008,660
1995-01-20893896881890231,0008,900
1995-01-19902903890896117,0008,960
1995-01-1892092091191276,0009,120
1995-01-1794394392092361,0009,230
1995-01-1393893993393380,0009,330
1995-01-1295095093393852,0009,380
1995-01-1196096095095051,0009,500
1995-01-1094396094396035,0009,600
1995-01-0993594093594022,0009,400
1995-01-0694994993793763,0009,370
1995-01-05965970945950135,0009,500
1995-01-0497897896096028,0009,600

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