6844 新電元工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 906 | 906 | 905 | 906 | 54,000 | 9,060 |
| 1996-12-27 | 906 | 915 | 901 | 906 | 55,000 | 9,060 |
| 1996-12-26 | 884 | 897 | 867 | 897 | 110,000 | 8,970 |
| 1996-12-25 | 872 | 885 | 860 | 885 | 408,000 | 8,850 |
| 1996-12-24 | 863 | 871 | 850 | 850 | 67,000 | 8,500 |
| 1996-12-20 | 882 | 888 | 872 | 872 | 61,000 | 8,720 |
| 1996-12-19 | 888 | 898 | 882 | 882 | 87,000 | 8,820 |
| 1996-12-18 | 919 | 919 | 900 | 900 | 31,000 | 9,000 |
| 1996-12-17 | 909 | 920 | 909 | 920 | 31,000 | 9,200 |
| 1996-12-16 | 917 | 920 | 916 | 916 | 44,000 | 9,160 |
| 1996-12-13 | 917 | 922 | 910 | 920 | 118,000 | 9,200 |
| 1996-12-12 | 919 | 925 | 909 | 925 | 143,000 | 9,250 |
| 1996-12-11 | 921 | 922 | 901 | 922 | 200,000 | 9,220 |
| 1996-12-10 | 914 | 922 | 905 | 912 | 54,000 | 9,120 |
| 1996-12-09 | 914 | 914 | 890 | 902 | 57,000 | 9,020 |
| 1996-12-06 | 928 | 928 | 896 | 900 | 80,000 | 9,000 |
| 1996-12-05 | 916 | 928 | 911 | 928 | 99,000 | 9,280 |
| 1996-12-04 | 911 | 916 | 901 | 902 | 84,000 | 9,020 |
| 1996-12-03 | 910 | 911 | 904 | 906 | 70,000 | 9,060 |
| 1996-12-02 | 920 | 920 | 901 | 901 | 68,000 | 9,010 |
| 1996-11-29 | 908 | 919 | 908 | 912 | 92,000 | 9,120 |
| 1996-11-28 | 915 | 920 | 901 | 901 | 58,000 | 9,010 |
| 1996-11-27 | 925 | 935 | 919 | 920 | 100,000 | 9,200 |
| 1996-11-26 | 916 | 925 | 916 | 925 | 91,000 | 9,250 |
| 1996-11-25 | 909 | 915 | 909 | 915 | 290,000 | 9,150 |
| 1996-11-22 | 911 | 915 | 908 | 914 | 102,000 | 9,140 |
| 1996-11-21 | 920 | 920 | 917 | 918 | 57,000 | 9,180 |
| 1996-11-20 | 915 | 920 | 909 | 917 | 50,000 | 9,170 |
| 1996-11-19 | 920 | 921 | 910 | 915 | 56,000 | 9,150 |
| 1996-11-18 | 920 | 925 | 911 | 911 | 23,000 | 9,110 |
| 1996-11-15 | 931 | 931 | 918 | 918 | 56,000 | 9,180 |
| 1996-11-14 | 929 | 930 | 921 | 921 | 47,000 | 9,210 |
| 1996-11-13 | 949 | 950 | 921 | 930 | 132,000 | 9,300 |
| 1996-11-12 | 948 | 950 | 935 | 950 | 55,000 | 9,500 |
| 1996-11-11 | 954 | 960 | 944 | 954 | 100,000 | 9,540 |
| 1996-11-08 | 939 | 968 | 930 | 964 | 371,000 | 9,640 |
| 1996-11-07 | 943 | 945 | 929 | 929 | 154,000 | 9,290 |
| 1996-11-06 | 916 | 920 | 906 | 913 | 48,000 | 9,130 |
| 1996-11-05 | 908 | 908 | 898 | 899 | 56,000 | 8,990 |
| 1996-11-01 | 908 | 920 | 908 | 910 | 138,000 | 9,100 |
| 1996-10-31 | 915 | 916 | 911 | 915 | 48,000 | 9,150 |
| 1996-10-30 | 933 | 933 | 920 | 925 | 59,000 | 9,250 |
| 1996-10-29 | 916 | 935 | 916 | 935 | 25,000 | 9,350 |
| 1996-10-28 | 918 | 923 | 918 | 921 | 11,000 | 9,210 |
| 1996-10-25 | 923 | 927 | 912 | 927 | 269,000 | 9,270 |
| 1996-10-24 | 928 | 930 | 923 | 923 | 115,000 | 9,230 |
| 1996-10-23 | 931 | 937 | 928 | 937 | 74,000 | 9,370 |
| 1996-10-22 | 934 | 940 | 932 | 932 | 117,000 | 9,320 |
| 1996-10-21 | 967 | 967 | 933 | 934 | 98,000 | 9,340 |
| 1996-10-18 | 959 | 960 | 949 | 957 | 175,000 | 9,570 |
| 1996-10-17 | 951 | 958 | 950 | 952 | 63,000 | 9,520 |
| 1996-10-16 | 959 | 962 | 952 | 960 | 129,000 | 9,600 |
| 1996-10-15 | 941 | 962 | 940 | 962 | 190,000 | 9,620 |
| 1996-10-14 | 931 | 945 | 931 | 941 | 63,000 | 9,410 |
| 1996-10-11 | 930 | 940 | 923 | 940 | 100,000 | 9,400 |
| 1996-10-09 | 942 | 942 | 932 | 932 | 76,000 | 9,320 |
| 1996-10-08 | 942 | 950 | 942 | 942 | 40,000 | 9,420 |
| 1996-10-07 | 955 | 960 | 945 | 960 | 59,000 | 9,600 |
| 1996-10-04 | 947 | 955 | 939 | 955 | 122,000 | 9,550 |
| 1996-10-03 | 965 | 965 | 947 | 957 | 81,000 | 9,570 |
| 1996-10-02 | 965 | 965 | 951 | 960 | 64,000 | 9,600 |
| 1996-10-01 | 964 | 969 | 955 | 956 | 107,000 | 9,560 |
| 1996-09-30 | 973 | 978 | 963 | 973 | 165,000 | 9,730 |
| 1996-09-27 | 972 | 978 | 960 | 973 | 501,000 | 9,730 |
| 1996-09-26 | 950 | 974 | 948 | 974 | 388,000 | 9,740 |
| 1996-09-25 | 948 | 950 | 942 | 948 | 83,000 | 9,480 |
| 1996-09-24 | 939 | 950 | 932 | 945 | 234,000 | 9,450 |
| 1996-09-20 | 947 | 947 | 936 | 940 | 63,000 | 9,400 |
| 1996-09-19 | 953 | 955 | 940 | 950 | 153,000 | 9,500 |
| 1996-09-18 | 939 | 953 | 930 | 953 | 248,000 | 9,530 |
| 1996-09-17 | 949 | 949 | 936 | 948 | 80,000 | 9,480 |
| 1996-09-13 | 920 | 938 | 920 | 935 | 100,000 | 9,350 |
| 1996-09-12 | 920 | 930 | 918 | 930 | 53,000 | 9,300 |
| 1996-09-11 | 917 | 925 | 917 | 920 | 54,000 | 9,200 |
| 1996-09-10 | 915 | 923 | 915 | 915 | 69,000 | 9,150 |
| 1996-09-09 | 920 | 925 | 911 | 915 | 124,000 | 9,150 |
| 1996-09-06 | 920 | 930 | 910 | 930 | 40,000 | 9,300 |
| 1996-09-05 | 912 | 920 | 910 | 920 | 24,000 | 9,200 |
| 1996-09-04 | 926 | 926 | 911 | 920 | 60,000 | 9,200 |
| 1996-09-03 | 920 | 936 | 915 | 926 | 177,000 | 9,260 |
| 1996-09-02 | 893 | 895 | 888 | 895 | 13,000 | 8,950 |
| 1996-08-30 | 888 | 900 | 888 | 895 | 90,000 | 8,950 |
| 1996-08-29 | 919 | 919 | 911 | 913 | 40,000 | 9,130 |
| 1996-08-28 | 927 | 929 | 919 | 920 | 67,000 | 9,200 |
| 1996-08-27 | 926 | 936 | 926 | 936 | 51,000 | 9,360 |
| 1996-08-26 | 939 | 948 | 935 | 936 | 32,000 | 9,360 |
| 1996-08-23 | 950 | 950 | 944 | 944 | 76,000 | 9,440 |
| 1996-08-22 | 947 | 954 | 947 | 950 | 80,000 | 9,500 |
| 1996-08-21 | 949 | 955 | 943 | 954 | 225,000 | 9,540 |
| 1996-08-20 | 940 | 949 | 939 | 946 | 71,000 | 9,460 |
| 1996-08-19 | 930 | 949 | 930 | 938 | 123,000 | 9,380 |
| 1996-08-16 | 915 | 930 | 905 | 928 | 61,000 | 9,280 |
| 1996-08-15 | 930 | 930 | 911 | 912 | 106,000 | 9,120 |
| 1996-08-14 | 870 | 900 | 870 | 900 | 147,000 | 9,000 |
| 1996-08-13 | 880 | 885 | 870 | 880 | 357,000 | 8,800 |
| 1996-08-12 | 887 | 887 | 870 | 875 | 64,000 | 8,750 |
| 1996-08-09 | 884 | 896 | 875 | 896 | 36,000 | 8,960 |
| 1996-08-08 | 893 | 893 | 883 | 893 | 24,000 | 8,930 |
| 1996-08-07 | 884 | 892 | 880 | 883 | 42,000 | 8,830 |
| 1996-08-06 | 890 | 897 | 878 | 897 | 44,000 | 8,970 |
| 1996-08-05 | 899 | 900 | 879 | 900 | 43,000 | 9,000 |
| 1996-08-02 | 881 | 883 | 876 | 883 | 28,000 | 8,830 |
| 1996-08-01 | 866 | 880 | 857 | 880 | 160,000 | 8,800 |
| 1996-07-31 | 875 | 875 | 868 | 875 | 99,000 | 8,750 |
| 1996-07-30 | 872 | 875 | 865 | 865 | 94,000 | 8,650 |
| 1996-07-29 | 870 | 879 | 870 | 872 | 57,000 | 8,720 |
| 1996-07-26 | 876 | 877 | 870 | 870 | 97,000 | 8,700 |
| 1996-07-25 | 867 | 874 | 867 | 867 | 86,000 | 8,670 |
| 1996-07-24 | 887 | 887 | 867 | 867 | 87,000 | 8,670 |
| 1996-07-23 | 891 | 891 | 887 | 887 | 25,000 | 8,870 |
| 1996-07-22 | 904 | 905 | 896 | 896 | 152,000 | 8,960 |
| 1996-07-19 | 915 | 915 | 905 | 905 | 49,000 | 9,050 |
| 1996-07-18 | 919 | 920 | 915 | 915 | 49,000 | 9,150 |
| 1996-07-17 | 927 | 928 | 914 | 916 | 97,000 | 9,160 |
| 1996-07-16 | 918 | 928 | 914 | 926 | 100,000 | 9,260 |
| 1996-07-15 | 920 | 936 | 920 | 928 | 103,000 | 9,280 |
| 1996-07-12 | 908 | 925 | 901 | 920 | 127,000 | 9,200 |
| 1996-07-11 | 915 | 919 | 905 | 910 | 167,000 | 9,100 |
| 1996-07-10 | 920 | 925 | 909 | 910 | 81,000 | 9,100 |
| 1996-07-09 | 926 | 930 | 917 | 918 | 82,000 | 9,180 |
| 1996-07-08 | 930 | 930 | 923 | 926 | 141,000 | 9,260 |
| 1996-07-05 | 936 | 939 | 936 | 937 | 23,000 | 9,370 |
| 1996-07-04 | 959 | 959 | 941 | 945 | 53,000 | 9,450 |
| 1996-07-03 | 957 | 958 | 946 | 949 | 59,000 | 9,490 |
| 1996-07-02 | 960 | 965 | 952 | 952 | 140,000 | 9,520 |
| 1996-07-01 | 959 | 968 | 950 | 967 | 332,000 | 9,670 |
| 1996-06-28 | 931 | 959 | 930 | 959 | 114,000 | 9,590 |
| 1996-06-27 | 945 | 946 | 940 | 940 | 33,000 | 9,400 |
| 1996-06-26 | 950 | 954 | 946 | 946 | 165,000 | 9,460 |
| 1996-06-25 | 963 | 963 | 944 | 946 | 108,000 | 9,460 |
| 1996-06-24 | 963 | 970 | 962 | 963 | 220,000 | 9,630 |
| 1996-06-21 | 958 | 974 | 955 | 972 | 361,000 | 9,720 |
| 1996-06-20 | 959 | 962 | 950 | 959 | 520,000 | 9,590 |
| 1996-06-19 | 949 | 970 | 948 | 960 | 627,000 | 9,600 |
| 1996-06-18 | 965 | 969 | 948 | 948 | 425,000 | 9,480 |
| 1996-06-17 | 945 | 960 | 945 | 955 | 306,000 | 9,550 |
| 1996-06-14 | 930 | 945 | 925 | 944 | 334,000 | 9,440 |
| 1996-06-13 | 914 | 925 | 914 | 925 | 93,000 | 9,250 |
| 1996-06-12 | 905 | 930 | 896 | 930 | 117,000 | 9,300 |
| 1996-06-11 | 890 | 890 | 880 | 886 | 52,000 | 8,860 |
| 1996-06-10 | 866 | 880 | 861 | 870 | 42,000 | 8,700 |
| 1996-06-07 | 898 | 898 | 872 | 872 | 103,000 | 8,720 |
| 1996-06-06 | 901 | 901 | 882 | 890 | 63,000 | 8,900 |
| 1996-06-05 | 890 | 909 | 890 | 900 | 144,000 | 9,000 |
| 1996-06-04 | 880 | 890 | 871 | 890 | 43,000 | 8,900 |
| 1996-06-03 | 885 | 885 | 869 | 869 | 90,000 | 8,690 |
| 1996-05-31 | 891 | 891 | 887 | 887 | 22,000 | 8,870 |
| 1996-05-30 | 890 | 899 | 884 | 890 | 128,000 | 8,900 |
| 1996-05-29 | 900 | 900 | 886 | 899 | 87,000 | 8,990 |
| 1996-05-28 | 891 | 900 | 891 | 895 | 70,000 | 8,950 |
| 1996-05-27 | 912 | 912 | 895 | 900 | 223,000 | 9,000 |
| 1996-05-24 | 902 | 908 | 902 | 907 | 65,000 | 9,070 |
| 1996-05-23 | 925 | 925 | 901 | 905 | 87,000 | 9,050 |
| 1996-05-22 | 930 | 930 | 920 | 925 | 126,000 | 9,250 |
| 1996-05-21 | 940 | 940 | 927 | 927 | 208,000 | 9,270 |
| 1996-05-20 | 939 | 939 | 930 | 930 | 83,000 | 9,300 |
| 1996-05-17 | 939 | 939 | 930 | 935 | 118,000 | 9,350 |
| 1996-05-16 | 939 | 939 | 930 | 935 | 215,000 | 9,350 |
| 1996-05-15 | 935 | 935 | 925 | 935 | 91,000 | 9,350 |
| 1996-05-14 | 927 | 928 | 918 | 920 | 164,000 | 9,200 |
| 1996-05-13 | 926 | 940 | 925 | 925 | 73,000 | 9,250 |
| 1996-05-10 | 925 | 936 | 923 | 925 | 507,000 | 9,250 |
| 1996-05-09 | 948 | 948 | 924 | 925 | 199,000 | 9,250 |
| 1996-05-08 | 940 | 950 | 935 | 938 | 119,000 | 9,380 |
| 1996-05-07 | 950 | 959 | 950 | 950 | 117,000 | 9,500 |
| 1996-05-02 | 955 | 958 | 945 | 958 | 200,000 | 9,580 |
| 1996-05-01 | 969 | 974 | 955 | 958 | 458,000 | 9,580 |
| 1996-04-30 | 960 | 974 | 954 | 966 | 286,000 | 9,660 |
| 1996-04-26 | 977 | 979 | 961 | 970 | 487,000 | 9,700 |
| 1996-04-25 | 954 | 975 | 950 | 971 | 1,174,000 | 9,710 |
| 1996-04-24 | 923 | 945 | 923 | 944 | 679,000 | 9,440 |
| 1996-04-23 | 926 | 927 | 921 | 922 | 150,000 | 9,220 |
| 1996-04-22 | 927 | 927 | 920 | 925 | 122,000 | 9,250 |
| 1996-04-19 | 925 | 928 | 915 | 920 | 351,000 | 9,200 |
| 1996-04-18 | 925 | 925 | 911 | 923 | 335,000 | 9,230 |
| 1996-04-17 | 896 | 924 | 896 | 919 | 642,000 | 9,190 |
| 1996-04-16 | 895 | 900 | 895 | 896 | 184,000 | 8,960 |
| 1996-04-15 | 886 | 901 | 886 | 895 | 242,000 | 8,950 |
| 1996-04-12 | 889 | 893 | 876 | 876 | 82,000 | 8,760 |
| 1996-04-11 | 882 | 882 | 872 | 880 | 107,000 | 8,800 |
| 1996-04-10 | 880 | 890 | 880 | 882 | 164,000 | 8,820 |
| 1996-04-09 | 870 | 890 | 870 | 880 | 141,000 | 8,800 |
| 1996-04-08 | 870 | 880 | 866 | 870 | 47,000 | 8,700 |
| 1996-04-05 | 889 | 889 | 866 | 866 | 44,000 | 8,660 |
| 1996-04-04 | 871 | 872 | 862 | 862 | 147,000 | 8,620 |
| 1996-04-03 | 894 | 900 | 871 | 871 | 195,000 | 8,710 |
| 1996-04-02 | 865 | 894 | 865 | 894 | 325,000 | 8,940 |
| 1996-04-01 | 837 | 866 | 837 | 866 | 160,000 | 8,660 |
| 1996-03-29 | 812 | 839 | 812 | 827 | 144,000 | 8,270 |
| 1996-03-28 | 810 | 810 | 806 | 810 | 30,000 | 8,100 |
| 1996-03-27 | 785 | 812 | 785 | 810 | 116,000 | 8,100 |
| 1996-03-26 | 787 | 800 | 780 | 780 | 199,000 | 7,800 |
| 1996-03-25 | 800 | 805 | 777 | 784 | 237,000 | 7,840 |
| 1996-03-22 | 810 | 810 | 790 | 790 | 31,000 | 7,900 |
| 1996-03-21 | 811 | 816 | 801 | 815 | 94,000 | 8,150 |
| 1996-03-19 | 801 | 814 | 801 | 810 | 65,000 | 8,100 |
| 1996-03-18 | 789 | 800 | 785 | 800 | 190,000 | 8,000 |
| 1996-03-15 | 755 | 790 | 755 | 790 | 55,000 | 7,900 |
| 1996-03-14 | 762 | 762 | 740 | 745 | 183,000 | 7,450 |
| 1996-03-13 | 780 | 783 | 760 | 762 | 110,000 | 7,620 |
| 1996-03-12 | 800 | 800 | 780 | 782 | 130,000 | 7,820 |
| 1996-03-11 | 795 | 799 | 790 | 790 | 111,000 | 7,900 |
| 1996-03-08 | 825 | 830 | 815 | 815 | 225,000 | 8,150 |
| 1996-03-07 | 825 | 830 | 822 | 830 | 123,000 | 8,300 |
| 1996-03-06 | 834 | 834 | 823 | 830 | 92,000 | 8,300 |
| 1996-03-05 | 841 | 845 | 841 | 844 | 35,000 | 8,440 |
| 1996-03-04 | 847 | 849 | 837 | 845 | 200,000 | 8,450 |
| 1996-03-01 | 840 | 845 | 837 | 845 | 155,000 | 8,450 |
| 1996-02-29 | 841 | 845 | 836 | 840 | 95,000 | 8,400 |
| 1996-02-28 | 842 | 848 | 840 | 841 | 94,000 | 8,410 |
| 1996-02-27 | 841 | 850 | 841 | 850 | 30,000 | 8,500 |
| 1996-02-26 | 862 | 862 | 851 | 855 | 57,000 | 8,550 |
| 1996-02-23 | 851 | 856 | 850 | 855 | 95,000 | 8,550 |
| 1996-02-22 | 866 | 866 | 851 | 855 | 94,000 | 8,550 |
| 1996-02-21 | 875 | 875 | 865 | 865 | 137,000 | 8,650 |
| 1996-02-20 | 871 | 873 | 865 | 865 | 44,000 | 8,650 |
| 1996-02-19 | 875 | 879 | 866 | 871 | 74,000 | 8,710 |
| 1996-02-16 | 871 | 876 | 865 | 872 | 165,000 | 8,720 |
| 1996-02-15 | 893 | 893 | 877 | 880 | 125,000 | 8,800 |
| 1996-02-14 | 884 | 887 | 882 | 887 | 180,000 | 8,870 |
| 1996-02-13 | 891 | 891 | 876 | 876 | 51,000 | 8,760 |
| 1996-02-09 | 901 | 901 | 890 | 891 | 140,000 | 8,910 |
| 1996-02-08 | 888 | 900 | 885 | 900 | 260,000 | 9,000 |
| 1996-02-07 | 866 | 890 | 860 | 888 | 205,000 | 8,880 |
| 1996-02-06 | 870 | 872 | 867 | 868 | 105,000 | 8,680 |
| 1996-02-05 | 890 | 890 | 865 | 870 | 148,000 | 8,700 |
| 1996-02-02 | 901 | 904 | 895 | 900 | 74,000 | 9,000 |
| 1996-02-01 | 910 | 910 | 900 | 900 | 73,000 | 9,000 |
| 1996-01-31 | 913 | 913 | 900 | 909 | 117,000 | 9,090 |
| 1996-01-30 | 894 | 903 | 888 | 903 | 106,000 | 9,030 |
| 1996-01-29 | 894 | 894 | 877 | 879 | 36,000 | 8,790 |
| 1996-01-26 | 875 | 876 | 870 | 875 | 35,000 | 8,750 |
| 1996-01-25 | 885 | 885 | 870 | 876 | 77,000 | 8,760 |
| 1996-01-24 | 865 | 880 | 865 | 875 | 56,000 | 8,750 |
| 1996-01-23 | 892 | 893 | 871 | 871 | 57,000 | 8,710 |
| 1996-01-22 | 903 | 903 | 890 | 890 | 41,000 | 8,900 |
| 1996-01-19 | 890 | 898 | 880 | 898 | 110,000 | 8,980 |
| 1996-01-18 | 905 | 910 | 874 | 874 | 60,000 | 8,740 |
| 1996-01-17 | 910 | 915 | 898 | 898 | 78,000 | 8,980 |
| 1996-01-16 | 896 | 915 | 896 | 900 | 107,000 | 9,000 |
| 1996-01-12 | 915 | 915 | 896 | 896 | 128,000 | 8,960 |
| 1996-01-11 | 914 | 916 | 900 | 902 | 144,000 | 9,020 |
| 1996-01-10 | 921 | 933 | 918 | 924 | 300,000 | 9,240 |
| 1996-01-09 | 920 | 942 | 905 | 935 | 1,333,000 | 9,350 |
| 1996-01-08 | 910 | 923 | 903 | 920 | 1,163,000 | 9,200 |
| 1996-01-05 | 910 | 910 | 898 | 903 | 186,000 | 9,030 |
| 1996-01-04 | 886 | 900 | 881 | 900 | 164,000 | 9,000 |
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
