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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 879 | 880 | 866 | 866 | 42,000 | 8,660 |
| 1995-12-28 | 870 | 880 | 867 | 870 | 161,000 | 8,700 |
| 1995-12-27 | 877 | 880 | 868 | 880 | 49,000 | 8,800 |
| 1995-12-26 | 857 | 867 | 857 | 867 | 103,000 | 8,670 |
| 1995-12-25 | 858 | 860 | 853 | 857 | 71,000 | 8,570 |
| 1995-12-22 | 852 | 858 | 852 | 854 | 43,000 | 8,540 |
| 1995-12-21 | 842 | 850 | 842 | 850 | 78,000 | 8,500 |
| 1995-12-20 | 859 | 859 | 845 | 847 | 63,000 | 8,470 |
| 1995-12-19 | 855 | 860 | 840 | 840 | 128,000 | 8,400 |
| 1995-12-18 | 860 | 865 | 857 | 865 | 35,000 | 8,650 |
| 1995-12-15 | 875 | 875 | 859 | 860 | 72,000 | 8,600 |
| 1995-12-14 | 867 | 875 | 858 | 869 | 63,000 | 8,690 |
| 1995-12-13 | 878 | 878 | 868 | 868 | 63,000 | 8,680 |
| 1995-12-12 | 885 | 885 | 868 | 868 | 87,000 | 8,680 |
| 1995-12-11 | 895 | 896 | 882 | 882 | 46,000 | 8,820 |
| 1995-12-08 | 913 | 913 | 880 | 895 | 180,000 | 8,950 |
| 1995-12-07 | 900 | 910 | 890 | 905 | 546,000 | 9,050 |
| 1995-12-06 | 855 | 895 | 855 | 890 | 575,000 | 8,900 |
| 1995-12-05 | 848 | 848 | 841 | 845 | 83,000 | 8,450 |
| 1995-12-04 | 846 | 854 | 841 | 843 | 280,000 | 8,430 |
| 1995-12-01 | 825 | 845 | 821 | 836 | 122,000 | 8,360 |
| 1995-11-30 | 825 | 837 | 815 | 825 | 127,000 | 8,250 |
| 1995-11-29 | 819 | 828 | 819 | 827 | 67,000 | 8,270 |
| 1995-11-28 | 826 | 827 | 819 | 819 | 99,000 | 8,190 |
| 1995-11-27 | 822 | 830 | 822 | 827 | 52,000 | 8,270 |
| 1995-11-24 | 819 | 822 | 815 | 822 | 36,000 | 8,220 |
| 1995-11-22 | 820 | 824 | 820 | 820 | 44,000 | 8,200 |
| 1995-11-21 | 828 | 831 | 821 | 822 | 58,000 | 8,220 |
| 1995-11-20 | 816 | 830 | 816 | 820 | 33,000 | 8,200 |
| 1995-11-17 | 812 | 820 | 811 | 811 | 96,000 | 8,110 |
| 1995-11-16 | 820 | 824 | 812 | 816 | 91,000 | 8,160 |
| 1995-11-15 | 829 | 829 | 816 | 820 | 52,000 | 8,200 |
| 1995-11-14 | 830 | 831 | 820 | 830 | 65,000 | 8,300 |
| 1995-11-13 | 836 | 836 | 830 | 830 | 30,000 | 8,300 |
| 1995-11-10 | 837 | 837 | 831 | 831 | 86,000 | 8,310 |
| 1995-11-09 | 836 | 845 | 835 | 837 | 72,000 | 8,370 |
| 1995-11-08 | 845 | 846 | 835 | 845 | 87,000 | 8,450 |
| 1995-11-07 | 848 | 850 | 840 | 840 | 47,000 | 8,400 |
| 1995-11-06 | 847 | 853 | 846 | 850 | 129,000 | 8,500 |
| 1995-11-02 | 856 | 857 | 843 | 845 | 144,000 | 8,450 |
| 1995-11-01 | 857 | 859 | 850 | 856 | 132,000 | 8,560 |
| 1995-10-31 | 836 | 855 | 830 | 850 | 104,000 | 8,500 |
| 1995-10-30 | 837 | 840 | 830 | 836 | 127,000 | 8,360 |
| 1995-10-27 | 846 | 860 | 836 | 840 | 98,000 | 8,400 |
| 1995-10-26 | 882 | 883 | 866 | 866 | 97,000 | 8,660 |
| 1995-10-25 | 892 | 904 | 878 | 882 | 519,000 | 8,820 |
| 1995-10-24 | 877 | 892 | 877 | 890 | 323,000 | 8,900 |
| 1995-10-23 | 849 | 878 | 844 | 878 | 194,000 | 8,780 |
| 1995-10-20 | 845 | 849 | 835 | 849 | 168,000 | 8,490 |
| 1995-10-19 | 833 | 849 | 833 | 847 | 44,000 | 8,470 |
| 1995-10-18 | 840 | 840 | 821 | 831 | 36,000 | 8,310 |
| 1995-10-17 | 835 | 843 | 823 | 843 | 121,000 | 8,430 |
| 1995-10-16 | 841 | 843 | 835 | 835 | 63,000 | 8,350 |
| 1995-10-13 | 838 | 849 | 835 | 841 | 47,000 | 8,410 |
| 1995-10-12 | 843 | 843 | 838 | 840 | 29,000 | 8,400 |
| 1995-10-11 | 856 | 862 | 843 | 843 | 100,000 | 8,430 |
| 1995-10-09 | 873 | 873 | 851 | 862 | 59,000 | 8,620 |
| 1995-10-06 | 860 | 863 | 843 | 863 | 218,000 | 8,630 |
| 1995-10-05 | 889 | 889 | 870 | 880 | 49,000 | 8,800 |
| 1995-10-04 | 870 | 885 | 861 | 885 | 119,000 | 8,850 |
| 1995-10-03 | 851 | 862 | 851 | 860 | 30,000 | 8,600 |
| 1995-10-02 | 860 | 860 | 851 | 860 | 22,000 | 8,600 |
| 1995-09-29 | 858 | 868 | 851 | 851 | 52,000 | 8,510 |
| 1995-09-28 | 861 | 882 | 857 | 857 | 106,000 | 8,570 |
| 1995-09-27 | 856 | 880 | 851 | 880 | 108,000 | 8,800 |
| 1995-09-26 | 837 | 866 | 837 | 866 | 72,000 | 8,660 |
| 1995-09-25 | 837 | 866 | 837 | 850 | 55,000 | 8,500 |
| 1995-09-22 | 836 | 849 | 835 | 837 | 130,000 | 8,370 |
| 1995-09-21 | 855 | 860 | 850 | 856 | 83,000 | 8,560 |
| 1995-09-20 | 900 | 900 | 872 | 875 | 75,000 | 8,750 |
| 1995-09-19 | 901 | 910 | 898 | 910 | 197,000 | 9,100 |
| 1995-09-18 | 925 | 925 | 911 | 911 | 242,000 | 9,110 |
| 1995-09-14 | 910 | 920 | 889 | 920 | 427,000 | 9,200 |
| 1995-09-13 | 881 | 905 | 860 | 904 | 231,000 | 9,040 |
| 1995-09-12 | 900 | 905 | 880 | 890 | 280,000 | 8,900 |
| 1995-09-11 | 902 | 906 | 895 | 901 | 225,000 | 9,010 |
| 1995-09-08 | 900 | 920 | 898 | 900 | 668,000 | 9,000 |
| 1995-09-07 | 896 | 904 | 881 | 883 | 312,000 | 8,830 |
| 1995-09-06 | 880 | 910 | 876 | 894 | 764,000 | 8,940 |
| 1995-09-05 | 857 | 875 | 841 | 870 | 202,000 | 8,700 |
| 1995-09-04 | 880 | 880 | 856 | 857 | 402,000 | 8,570 |
| 1995-09-01 | 837 | 874 | 830 | 856 | 466,000 | 8,560 |
| 1995-08-31 | 835 | 855 | 834 | 837 | 340,000 | 8,370 |
| 1995-08-30 | 869 | 869 | 830 | 830 | 732,000 | 8,300 |
| 1995-08-29 | 825 | 864 | 817 | 855 | 757,000 | 8,550 |
| 1995-08-28 | 790 | 816 | 786 | 810 | 293,000 | 8,100 |
| 1995-08-25 | 773 | 793 | 767 | 790 | 211,000 | 7,900 |
| 1995-08-24 | 761 | 770 | 751 | 770 | 89,000 | 7,700 |
| 1995-08-23 | 765 | 775 | 760 | 761 | 107,000 | 7,610 |
| 1995-08-22 | 773 | 779 | 767 | 770 | 88,000 | 7,700 |
| 1995-08-21 | 790 | 790 | 781 | 783 | 166,000 | 7,830 |
| 1995-08-18 | 802 | 805 | 782 | 790 | 149,000 | 7,900 |
| 1995-08-17 | 806 | 815 | 800 | 815 | 414,000 | 8,150 |
| 1995-08-16 | 808 | 808 | 798 | 798 | 643,000 | 7,980 |
| 1995-08-15 | 778 | 789 | 776 | 788 | 299,000 | 7,880 |
| 1995-08-14 | 766 | 780 | 766 | 778 | 221,000 | 7,780 |
| 1995-08-11 | 764 | 770 | 755 | 766 | 307,000 | 7,660 |
| 1995-08-10 | 749 | 749 | 737 | 744 | 54,000 | 7,440 |
| 1995-08-09 | 749 | 749 | 730 | 740 | 42,000 | 7,400 |
| 1995-08-08 | 730 | 739 | 721 | 739 | 90,000 | 7,390 |
| 1995-08-07 | 753 | 755 | 721 | 721 | 68,000 | 7,210 |
| 1995-08-04 | 745 | 763 | 745 | 755 | 74,000 | 7,550 |
| 1995-08-03 | 743 | 770 | 743 | 755 | 510,000 | 7,550 |
| 1995-08-02 | 710 | 737 | 710 | 733 | 117,000 | 7,330 |
| 1995-08-01 | 738 | 738 | 710 | 711 | 80,000 | 7,110 |
| 1995-07-31 | 728 | 731 | 718 | 718 | 52,000 | 7,180 |
| 1995-07-28 | 743 | 743 | 731 | 731 | 45,000 | 7,310 |
| 1995-07-27 | 720 | 739 | 715 | 739 | 97,000 | 7,390 |
| 1995-07-26 | 710 | 719 | 708 | 711 | 60,000 | 7,110 |
| 1995-07-25 | 729 | 729 | 705 | 705 | 81,000 | 7,050 |
| 1995-07-24 | 720 | 730 | 711 | 724 | 72,000 | 7,240 |
| 1995-07-21 | 739 | 745 | 730 | 730 | 150,000 | 7,300 |
| 1995-07-20 | 720 | 729 | 710 | 729 | 139,000 | 7,290 |
| 1995-07-19 | 748 | 750 | 730 | 733 | 247,000 | 7,330 |
| 1995-07-18 | 798 | 798 | 768 | 768 | 389,000 | 7,680 |
| 1995-07-17 | 765 | 790 | 760 | 788 | 580,000 | 7,880 |
| 1995-07-14 | 758 | 770 | 754 | 758 | 320,000 | 7,580 |
| 1995-07-13 | 740 | 750 | 730 | 748 | 271,000 | 7,480 |
| 1995-07-12 | 745 | 746 | 734 | 738 | 347,000 | 7,380 |
| 1995-07-11 | 710 | 730 | 709 | 723 | 143,000 | 7,230 |
| 1995-07-10 | 725 | 745 | 705 | 708 | 1,554,000 | 7,080 |
| 1995-07-07 | 680 | 721 | 675 | 715 | 733,000 | 7,150 |
| 1995-07-06 | 640 | 664 | 633 | 664 | 328,000 | 6,640 |
| 1995-07-05 | 610 | 620 | 610 | 620 | 78,000 | 6,200 |
| 1995-07-04 | 586 | 600 | 585 | 600 | 55,000 | 6,000 |
| 1995-07-03 | 585 | 585 | 580 | 585 | 25,000 | 5,850 |
| 1995-06-30 | 585 | 597 | 580 | 582 | 106,000 | 5,820 |
| 1995-06-29 | 622 | 622 | 600 | 603 | 135,000 | 6,030 |
| 1995-06-28 | 580 | 593 | 580 | 593 | 97,000 | 5,930 |
| 1995-06-27 | 629 | 629 | 592 | 593 | 103,000 | 5,930 |
| 1995-06-26 | 630 | 635 | 625 | 629 | 147,000 | 6,290 |
| 1995-06-23 | 598 | 610 | 595 | 610 | 99,000 | 6,100 |
| 1995-06-22 | 570 | 581 | 570 | 580 | 37,000 | 5,800 |
| 1995-06-21 | 560 | 580 | 560 | 570 | 39,000 | 5,700 |
| 1995-06-20 | 560 | 564 | 550 | 560 | 61,000 | 5,600 |
| 1995-06-19 | 551 | 555 | 550 | 555 | 33,000 | 5,550 |
| 1995-06-16 | 550 | 554 | 545 | 545 | 173,000 | 5,450 |
| 1995-06-15 | 540 | 548 | 535 | 548 | 78,000 | 5,480 |
| 1995-06-14 | 530 | 540 | 530 | 535 | 92,000 | 5,350 |
| 1995-06-13 | 530 | 550 | 530 | 530 | 109,000 | 5,300 |
| 1995-06-12 | 565 | 565 | 540 | 550 | 77,000 | 5,500 |
| 1995-06-09 | 572 | 575 | 565 | 575 | 109,000 | 5,750 |
| 1995-06-08 | 595 | 595 | 571 | 582 | 67,000 | 5,820 |
| 1995-06-07 | 605 | 605 | 593 | 593 | 30,000 | 5,930 |
| 1995-06-06 | 610 | 610 | 600 | 605 | 130,000 | 6,050 |
| 1995-06-05 | 610 | 610 | 600 | 600 | 64,000 | 6,000 |
| 1995-06-02 | 593 | 614 | 593 | 609 | 149,000 | 6,090 |
| 1995-06-01 | 587 | 597 | 580 | 583 | 278,000 | 5,830 |
| 1995-05-31 | 597 | 599 | 564 | 567 | 208,000 | 5,670 |
| 1995-05-30 | 623 | 623 | 601 | 607 | 57,000 | 6,070 |
| 1995-05-29 | 610 | 620 | 600 | 613 | 86,000 | 6,130 |
| 1995-05-26 | 601 | 611 | 600 | 610 | 141,000 | 6,100 |
| 1995-05-25 | 640 | 650 | 626 | 626 | 32,000 | 6,260 |
| 1995-05-24 | 630 | 640 | 630 | 640 | 37,000 | 6,400 |
| 1995-05-23 | 627 | 635 | 626 | 635 | 62,000 | 6,350 |
| 1995-05-22 | 651 | 651 | 626 | 626 | 87,000 | 6,260 |
| 1995-05-19 | 670 | 670 | 656 | 658 | 95,000 | 6,580 |
| 1995-05-18 | 665 | 670 | 663 | 664 | 50,000 | 6,640 |
| 1995-05-17 | 661 | 665 | 661 | 665 | 42,000 | 6,650 |
| 1995-05-16 | 665 | 666 | 665 | 665 | 32,000 | 6,650 |
| 1995-05-15 | 665 | 680 | 664 | 680 | 64,000 | 6,800 |
| 1995-05-12 | 687 | 690 | 675 | 675 | 58,000 | 6,750 |
| 1995-05-11 | 682 | 690 | 680 | 690 | 45,000 | 6,900 |
| 1995-05-10 | 700 | 700 | 690 | 690 | 60,000 | 6,900 |
| 1995-05-09 | 715 | 720 | 700 | 700 | 15,000 | 7,000 |
| 1995-05-08 | 710 | 715 | 710 | 715 | 22,000 | 7,150 |
| 1995-05-02 | 715 | 719 | 715 | 718 | 20,000 | 7,180 |
| 1995-05-01 | 710 | 710 | 700 | 710 | 23,000 | 7,100 |
| 1995-04-28 | 715 | 715 | 698 | 700 | 19,000 | 7,000 |
| 1995-04-27 | 721 | 721 | 687 | 687 | 36,000 | 6,870 |
| 1995-04-26 | 706 | 707 | 701 | 701 | 42,000 | 7,010 |
| 1995-04-25 | 706 | 719 | 706 | 715 | 59,000 | 7,150 |
| 1995-04-24 | 729 | 729 | 705 | 706 | 84,000 | 7,060 |
| 1995-04-21 | 712 | 729 | 712 | 729 | 77,000 | 7,290 |
| 1995-04-20 | 705 | 707 | 692 | 707 | 39,000 | 7,070 |
| 1995-04-19 | 688 | 690 | 675 | 690 | 94,000 | 6,900 |
| 1995-04-18 | 700 | 706 | 693 | 693 | 30,000 | 6,930 |
| 1995-04-17 | 692 | 700 | 692 | 692 | 37,000 | 6,920 |
| 1995-04-14 | 736 | 736 | 702 | 702 | 69,000 | 7,020 |
| 1995-04-13 | 713 | 728 | 712 | 726 | 59,000 | 7,260 |
| 1995-04-12 | 711 | 720 | 711 | 715 | 64,000 | 7,150 |
| 1995-04-11 | 706 | 710 | 705 | 710 | 70,000 | 7,100 |
| 1995-04-10 | 686 | 710 | 685 | 705 | 60,000 | 7,050 |
| 1995-04-07 | 699 | 700 | 685 | 690 | 28,000 | 6,900 |
| 1995-04-06 | 701 | 710 | 700 | 700 | 21,000 | 7,000 |
| 1995-04-05 | 707 | 710 | 701 | 709 | 61,000 | 7,090 |
| 1995-04-04 | 691 | 713 | 690 | 705 | 51,000 | 7,050 |
| 1995-04-03 | 696 | 696 | 685 | 690 | 42,000 | 6,900 |
| 1995-03-31 | 749 | 749 | 735 | 735 | 130,000 | 7,350 |
| 1995-03-30 | 724 | 724 | 715 | 724 | 51,000 | 7,240 |
| 1995-03-29 | 740 | 740 | 725 | 725 | 57,000 | 7,250 |
| 1995-03-28 | 701 | 749 | 701 | 740 | 116,000 | 7,400 |
| 1995-03-27 | 661 | 689 | 661 | 689 | 74,000 | 6,890 |
| 1995-03-24 | 652 | 665 | 647 | 665 | 79,000 | 6,650 |
| 1995-03-23 | 662 | 662 | 650 | 650 | 128,000 | 6,500 |
| 1995-03-22 | 690 | 690 | 660 | 662 | 112,000 | 6,620 |
| 1995-03-20 | 703 | 709 | 690 | 690 | 81,000 | 6,900 |
| 1995-03-17 | 720 | 722 | 716 | 722 | 72,000 | 7,220 |
| 1995-03-16 | 742 | 742 | 720 | 722 | 120,000 | 7,220 |
| 1995-03-15 | 734 | 749 | 728 | 744 | 153,000 | 7,440 |
| 1995-03-14 | 756 | 756 | 735 | 735 | 210,000 | 7,350 |
| 1995-03-13 | 779 | 779 | 750 | 750 | 92,000 | 7,500 |
| 1995-03-10 | 780 | 782 | 775 | 780 | 58,000 | 7,800 |
| 1995-03-09 | 793 | 800 | 780 | 780 | 146,000 | 7,800 |
| 1995-03-08 | 790 | 795 | 780 | 793 | 76,000 | 7,930 |
| 1995-03-07 | 801 | 802 | 798 | 800 | 81,000 | 8,000 |
| 1995-03-06 | 795 | 815 | 795 | 801 | 114,000 | 8,010 |
| 1995-03-03 | 791 | 815 | 785 | 815 | 149,000 | 8,150 |
| 1995-03-02 | 779 | 793 | 775 | 781 | 114,000 | 7,810 |
| 1995-03-01 | 755 | 765 | 755 | 759 | 78,000 | 7,590 |
| 1995-02-28 | 750 | 770 | 750 | 754 | 151,000 | 7,540 |
| 1995-02-27 | 750 | 765 | 745 | 748 | 162,000 | 7,480 |
| 1995-02-24 | 790 | 790 | 771 | 775 | 64,000 | 7,750 |
| 1995-02-23 | 792 | 793 | 771 | 791 | 69,000 | 7,910 |
| 1995-02-22 | 790 | 797 | 781 | 793 | 135,000 | 7,930 |
| 1995-02-21 | 761 | 765 | 755 | 760 | 129,000 | 7,600 |
| 1995-02-20 | 792 | 792 | 760 | 769 | 80,000 | 7,690 |
| 1995-02-17 | 750 | 792 | 747 | 791 | 175,000 | 7,910 |
| 1995-02-16 | 736 | 750 | 730 | 750 | 199,000 | 7,500 |
| 1995-02-15 | 760 | 761 | 727 | 730 | 218,000 | 7,300 |
| 1995-02-14 | 783 | 790 | 768 | 768 | 213,000 | 7,680 |
| 1995-02-13 | 800 | 810 | 780 | 783 | 171,000 | 7,830 |
| 1995-02-10 | 810 | 816 | 808 | 808 | 226,000 | 8,080 |
| 1995-02-09 | 811 | 819 | 810 | 814 | 316,000 | 8,140 |
| 1995-02-08 | 840 | 841 | 810 | 815 | 176,000 | 8,150 |
| 1995-02-07 | 850 | 870 | 850 | 856 | 144,000 | 8,560 |
| 1995-02-06 | 851 | 870 | 851 | 865 | 68,000 | 8,650 |
| 1995-02-03 | 850 | 860 | 850 | 855 | 139,000 | 8,550 |
| 1995-02-02 | 857 | 860 | 855 | 860 | 80,000 | 8,600 |
| 1995-02-01 | 852 | 869 | 850 | 856 | 147,000 | 8,560 |
| 1995-01-31 | 868 | 868 | 860 | 865 | 131,000 | 8,650 |
| 1995-01-30 | 860 | 875 | 856 | 874 | 144,000 | 8,740 |
| 1995-01-27 | 876 | 876 | 865 | 865 | 175,000 | 8,650 |
| 1995-01-26 | 885 | 895 | 885 | 886 | 86,000 | 8,860 |
| 1995-01-25 | 881 | 890 | 878 | 885 | 139,000 | 8,850 |
| 1995-01-24 | 859 | 880 | 855 | 878 | 147,000 | 8,780 |
| 1995-01-23 | 881 | 881 | 865 | 866 | 199,000 | 8,660 |
| 1995-01-20 | 893 | 896 | 881 | 890 | 231,000 | 8,900 |
| 1995-01-19 | 902 | 903 | 890 | 896 | 117,000 | 8,960 |
| 1995-01-18 | 920 | 920 | 911 | 912 | 76,000 | 9,120 |
| 1995-01-17 | 943 | 943 | 920 | 923 | 61,000 | 9,230 |
| 1995-01-13 | 938 | 939 | 933 | 933 | 80,000 | 9,330 |
| 1995-01-12 | 950 | 950 | 933 | 938 | 52,000 | 9,380 |
| 1995-01-11 | 960 | 960 | 950 | 950 | 51,000 | 9,500 |
| 1995-01-10 | 943 | 960 | 943 | 960 | 35,000 | 9,600 |
| 1995-01-09 | 935 | 940 | 935 | 940 | 22,000 | 9,400 |
| 1995-01-06 | 949 | 949 | 937 | 937 | 63,000 | 9,370 |
| 1995-01-05 | 965 | 970 | 945 | 950 | 135,000 | 9,500 |
| 1995-01-04 | 978 | 978 | 960 | 960 | 28,000 | 9,600 |
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
