6844 新電元工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 515 | 529 | 515 | 515 | 53,000 | 5,150 |
| 1998-12-29 | 505 | 509 | 500 | 500 | 50,000 | 5,000 |
| 1998-12-28 | 500 | 519 | 498 | 500 | 110,000 | 5,000 |
| 1998-12-25 | 499 | 499 | 486 | 494 | 98,000 | 4,940 |
| 1998-12-24 | 471 | 491 | 470 | 484 | 65,000 | 4,840 |
| 1998-12-22 | 490 | 490 | 485 | 487 | 62,000 | 4,870 |
| 1998-12-21 | 490 | 490 | 485 | 490 | 47,000 | 4,900 |
| 1998-12-18 | 497 | 500 | 485 | 490 | 107,000 | 4,900 |
| 1998-12-17 | 505 | 505 | 495 | 495 | 138,000 | 4,950 |
| 1998-12-16 | 520 | 525 | 510 | 510 | 89,000 | 5,100 |
| 1998-12-15 | 546 | 546 | 525 | 526 | 159,000 | 5,260 |
| 1998-12-14 | 534 | 535 | 525 | 526 | 77,000 | 5,260 |
| 1998-12-11 | 544 | 544 | 534 | 534 | 112,000 | 5,340 |
| 1998-12-10 | 545 | 545 | 538 | 538 | 40,000 | 5,380 |
| 1998-12-09 | 540 | 544 | 537 | 540 | 87,000 | 5,400 |
| 1998-12-08 | 546 | 546 | 540 | 544 | 26,000 | 5,440 |
| 1998-12-07 | 535 | 550 | 535 | 550 | 21,000 | 5,500 |
| 1998-12-04 | 531 | 546 | 530 | 540 | 44,000 | 5,400 |
| 1998-12-03 | 567 | 568 | 548 | 548 | 70,000 | 5,480 |
| 1998-12-02 | 569 | 569 | 560 | 569 | 64,000 | 5,690 |
| 1998-12-01 | 572 | 572 | 565 | 570 | 48,000 | 5,700 |
| 1998-11-30 | 594 | 594 | 571 | 573 | 68,000 | 5,730 |
| 1998-11-27 | 571 | 582 | 564 | 564 | 187,000 | 5,640 |
| 1998-11-26 | 555 | 570 | 552 | 570 | 127,000 | 5,700 |
| 1998-11-25 | 555 | 555 | 546 | 550 | 55,000 | 5,500 |
| 1998-11-24 | 545 | 550 | 541 | 545 | 142,000 | 5,450 |
| 1998-11-20 | 531 | 540 | 531 | 534 | 97,000 | 5,340 |
| 1998-11-19 | 526 | 529 | 522 | 529 | 194,000 | 5,290 |
| 1998-11-18 | 525 | 534 | 524 | 531 | 96,000 | 5,310 |
| 1998-11-17 | 527 | 535 | 527 | 532 | 49,000 | 5,320 |
| 1998-11-16 | 509 | 537 | 508 | 537 | 63,000 | 5,370 |
| 1998-11-13 | 516 | 516 | 503 | 509 | 55,000 | 5,090 |
| 1998-11-12 | 525 | 525 | 514 | 515 | 39,000 | 5,150 |
| 1998-11-11 | 516 | 524 | 516 | 524 | 65,000 | 5,240 |
| 1998-11-10 | 511 | 526 | 510 | 526 | 63,000 | 5,260 |
| 1998-11-09 | 525 | 530 | 525 | 525 | 100,000 | 5,250 |
| 1998-11-06 | 530 | 534 | 527 | 527 | 98,000 | 5,270 |
| 1998-11-05 | 520 | 537 | 520 | 534 | 164,000 | 5,340 |
| 1998-11-04 | 510 | 525 | 505 | 510 | 248,000 | 5,100 |
| 1998-11-02 | 512 | 512 | 501 | 505 | 122,000 | 5,050 |
| 1998-10-30 | 500 | 510 | 495 | 500 | 261,000 | 5,000 |
| 1998-10-29 | 478 | 478 | 471 | 475 | 29,000 | 4,750 |
| 1998-10-28 | 485 | 485 | 471 | 472 | 71,000 | 4,720 |
| 1998-10-27 | 491 | 495 | 485 | 485 | 86,000 | 4,850 |
| 1998-10-26 | 490 | 500 | 490 | 492 | 22,000 | 4,920 |
| 1998-10-23 | 510 | 510 | 495 | 500 | 81,000 | 5,000 |
| 1998-10-22 | 500 | 509 | 484 | 495 | 113,000 | 4,950 |
| 1998-10-21 | 478 | 520 | 478 | 495 | 144,000 | 4,950 |
| 1998-10-20 | 465 | 466 | 461 | 463 | 277,000 | 4,630 |
| 1998-10-19 | 467 | 475 | 456 | 460 | 217,000 | 4,600 |
| 1998-10-16 | 465 | 465 | 448 | 456 | 416,000 | 4,560 |
| 1998-10-15 | 495 | 495 | 460 | 460 | 128,000 | 4,600 |
| 1998-10-14 | 515 | 515 | 480 | 490 | 119,000 | 4,900 |
| 1998-10-13 | 533 | 534 | 520 | 520 | 106,000 | 5,200 |
| 1998-10-12 | 537 | 540 | 530 | 533 | 50,000 | 5,330 |
| 1998-10-09 | 530 | 540 | 525 | 537 | 215,000 | 5,370 |
| 1998-10-08 | 565 | 565 | 530 | 530 | 114,000 | 5,300 |
| 1998-10-07 | 522 | 560 | 522 | 560 | 82,000 | 5,600 |
| 1998-10-06 | 516 | 521 | 516 | 516 | 83,000 | 5,160 |
| 1998-10-05 | 519 | 520 | 515 | 515 | 96,000 | 5,150 |
| 1998-10-02 | 510 | 525 | 510 | 519 | 63,000 | 5,190 |
| 1998-10-01 | 539 | 540 | 525 | 525 | 97,000 | 5,250 |
| 1998-09-30 | 552 | 556 | 548 | 548 | 139,000 | 5,480 |
| 1998-09-29 | 550 | 550 | 539 | 542 | 33,000 | 5,420 |
| 1998-09-28 | 544 | 550 | 540 | 549 | 19,000 | 5,490 |
| 1998-09-25 | 543 | 551 | 542 | 549 | 62,000 | 5,490 |
| 1998-09-24 | 573 | 573 | 561 | 561 | 53,000 | 5,610 |
| 1998-09-22 | 544 | 544 | 537 | 538 | 80,000 | 5,380 |
| 1998-09-21 | 560 | 560 | 540 | 543 | 68,000 | 5,430 |
| 1998-09-18 | 549 | 554 | 538 | 550 | 186,000 | 5,500 |
| 1998-09-17 | 589 | 589 | 561 | 561 | 82,000 | 5,610 |
| 1998-09-16 | 607 | 613 | 580 | 600 | 72,000 | 6,000 |
| 1998-09-14 | 602 | 620 | 590 | 600 | 129,000 | 6,000 |
| 1998-09-11 | 600 | 610 | 600 | 603 | 72,000 | 6,030 |
| 1998-09-10 | 624 | 624 | 600 | 610 | 81,000 | 6,100 |
| 1998-09-09 | 640 | 640 | 610 | 614 | 73,000 | 6,140 |
| 1998-09-08 | 635 | 645 | 630 | 630 | 38,000 | 6,300 |
| 1998-09-07 | 625 | 640 | 622 | 635 | 82,000 | 6,350 |
| 1998-09-04 | 630 | 634 | 623 | 628 | 71,000 | 6,280 |
| 1998-09-03 | 650 | 654 | 638 | 640 | 79,000 | 6,400 |
| 1998-09-02 | 651 | 660 | 636 | 640 | 69,000 | 6,400 |
| 1998-09-01 | 612 | 630 | 612 | 626 | 54,000 | 6,260 |
| 1998-08-31 | 616 | 630 | 610 | 630 | 135,000 | 6,300 |
| 1998-08-28 | 598 | 631 | 598 | 616 | 91,000 | 6,160 |
| 1998-08-27 | 673 | 673 | 648 | 648 | 55,000 | 6,480 |
| 1998-08-26 | 699 | 699 | 670 | 680 | 47,000 | 6,800 |
| 1998-08-25 | 701 | 701 | 694 | 699 | 51,000 | 6,990 |
| 1998-08-24 | 680 | 694 | 660 | 694 | 44,000 | 6,940 |
| 1998-08-21 | 695 | 699 | 685 | 699 | 23,000 | 6,990 |
| 1998-08-20 | 704 | 705 | 684 | 700 | 54,000 | 7,000 |
| 1998-08-19 | 700 | 710 | 700 | 705 | 26,000 | 7,050 |
| 1998-08-18 | 705 | 705 | 695 | 698 | 17,000 | 6,980 |
| 1998-08-17 | 712 | 712 | 681 | 685 | 79,000 | 6,850 |
| 1998-08-14 | 718 | 718 | 703 | 704 | 54,000 | 7,040 |
| 1998-08-13 | 720 | 724 | 708 | 724 | 16,000 | 7,240 |
| 1998-08-12 | 725 | 725 | 701 | 720 | 22,000 | 7,200 |
| 1998-08-11 | 726 | 728 | 726 | 728 | 16,000 | 7,280 |
| 1998-08-10 | 745 | 745 | 726 | 740 | 13,000 | 7,400 |
| 1998-08-07 | 732 | 750 | 731 | 749 | 72,000 | 7,490 |
| 1998-08-06 | 726 | 739 | 726 | 736 | 29,000 | 7,360 |
| 1998-08-05 | 740 | 740 | 725 | 740 | 102,000 | 7,400 |
| 1998-08-04 | 760 | 760 | 740 | 740 | 12,000 | 7,400 |
| 1998-08-03 | 766 | 766 | 740 | 760 | 31,000 | 7,600 |
| 1998-07-31 | 750 | 770 | 750 | 760 | 41,000 | 7,600 |
| 1998-07-30 | 750 | 771 | 746 | 770 | 87,000 | 7,700 |
| 1998-07-29 | 750 | 750 | 740 | 740 | 15,000 | 7,400 |
| 1998-07-28 | 720 | 760 | 720 | 750 | 55,000 | 7,500 |
| 1998-07-27 | 733 | 766 | 723 | 750 | 59,000 | 7,500 |
| 1998-07-24 | 754 | 756 | 751 | 753 | 38,000 | 7,530 |
| 1998-07-23 | 752 | 755 | 751 | 755 | 22,000 | 7,550 |
| 1998-07-22 | 771 | 772 | 750 | 751 | 34,000 | 7,510 |
| 1998-07-21 | 780 | 780 | 771 | 771 | 42,000 | 7,710 |
| 1998-07-17 | 780 | 781 | 772 | 775 | 22,000 | 7,750 |
| 1998-07-16 | 770 | 780 | 765 | 779 | 14,000 | 7,790 |
| 1998-07-15 | 774 | 774 | 761 | 773 | 53,000 | 7,730 |
| 1998-07-14 | 775 | 775 | 771 | 771 | 15,000 | 7,710 |
| 1998-07-13 | 740 | 770 | 740 | 768 | 14,000 | 7,680 |
| 1998-07-10 | 769 | 772 | 760 | 760 | 25,000 | 7,600 |
| 1998-07-09 | 770 | 772 | 760 | 769 | 46,000 | 7,690 |
| 1998-07-08 | 785 | 785 | 766 | 771 | 61,000 | 7,710 |
| 1998-07-07 | 770 | 789 | 750 | 789 | 34,000 | 7,890 |
| 1998-07-06 | 760 | 770 | 741 | 770 | 66,000 | 7,700 |
| 1998-07-03 | 760 | 780 | 760 | 762 | 104,000 | 7,620 |
| 1998-07-02 | 788 | 798 | 771 | 780 | 58,000 | 7,800 |
| 1998-07-01 | 750 | 768 | 743 | 768 | 166,000 | 7,680 |
| 1998-06-30 | 740 | 749 | 735 | 740 | 149,000 | 7,400 |
| 1998-06-29 | 746 | 746 | 725 | 740 | 162,000 | 7,400 |
| 1998-06-26 | 731 | 743 | 728 | 743 | 68,000 | 7,430 |
| 1998-06-25 | 725 | 745 | 720 | 731 | 43,000 | 7,310 |
| 1998-06-24 | 706 | 740 | 704 | 716 | 89,000 | 7,160 |
| 1998-06-23 | 711 | 715 | 700 | 710 | 118,000 | 7,100 |
| 1998-06-22 | 715 | 735 | 715 | 720 | 63,000 | 7,200 |
| 1998-06-19 | 725 | 742 | 711 | 735 | 44,000 | 7,350 |
| 1998-06-18 | 750 | 761 | 740 | 745 | 67,000 | 7,450 |
| 1998-06-17 | 722 | 740 | 710 | 731 | 93,000 | 7,310 |
| 1998-06-16 | 731 | 748 | 731 | 731 | 52,000 | 7,310 |
| 1998-06-15 | 746 | 760 | 746 | 751 | 54,000 | 7,510 |
| 1998-06-12 | 765 | 780 | 740 | 775 | 150,000 | 7,750 |
| 1998-06-11 | 759 | 766 | 749 | 766 | 65,000 | 7,660 |
| 1998-06-10 | 766 | 771 | 759 | 770 | 69,000 | 7,700 |
| 1998-06-09 | 770 | 781 | 759 | 776 | 87,000 | 7,760 |
| 1998-06-08 | 780 | 781 | 773 | 773 | 37,000 | 7,730 |
| 1998-06-05 | 785 | 785 | 771 | 785 | 11,000 | 7,850 |
| 1998-06-04 | 775 | 795 | 775 | 791 | 26,000 | 7,910 |
| 1998-06-03 | 798 | 798 | 780 | 797 | 78,000 | 7,970 |
| 1998-06-02 | 801 | 801 | 775 | 788 | 41,000 | 7,880 |
| 1998-06-01 | 812 | 812 | 790 | 801 | 18,000 | 8,010 |
| 1998-05-29 | 812 | 812 | 790 | 802 | 69,000 | 8,020 |
| 1998-05-28 | 800 | 813 | 800 | 813 | 46,000 | 8,130 |
| 1998-05-27 | 800 | 814 | 800 | 814 | 31,000 | 8,140 |
| 1998-05-26 | 805 | 815 | 804 | 810 | 33,000 | 8,100 |
| 1998-05-25 | 790 | 815 | 790 | 815 | 92,000 | 8,150 |
| 1998-05-22 | 817 | 817 | 799 | 810 | 67,000 | 8,100 |
| 1998-05-21 | 810 | 825 | 800 | 819 | 110,000 | 8,190 |
| 1998-05-20 | 815 | 820 | 810 | 819 | 39,000 | 8,190 |
| 1998-05-19 | 814 | 815 | 801 | 815 | 86,000 | 8,150 |
| 1998-05-18 | 828 | 830 | 810 | 824 | 54,000 | 8,240 |
| 1998-05-15 | 830 | 830 | 810 | 829 | 28,000 | 8,290 |
| 1998-05-14 | 835 | 835 | 820 | 830 | 19,000 | 8,300 |
| 1998-05-13 | 822 | 832 | 810 | 830 | 47,000 | 8,300 |
| 1998-05-12 | 838 | 838 | 821 | 832 | 144,000 | 8,320 |
| 1998-05-11 | 771 | 840 | 771 | 840 | 223,000 | 8,400 |
| 1998-05-08 | 794 | 799 | 775 | 799 | 17,000 | 7,990 |
| 1998-05-07 | 774 | 798 | 774 | 798 | 21,000 | 7,980 |
| 1998-05-06 | 800 | 800 | 770 | 800 | 28,000 | 8,000 |
| 1998-05-01 | 796 | 801 | 795 | 800 | 47,000 | 8,000 |
| 1998-04-30 | 818 | 818 | 792 | 792 | 84,000 | 7,920 |
| 1998-04-28 | 810 | 819 | 795 | 819 | 49,000 | 8,190 |
| 1998-04-27 | 824 | 825 | 810 | 819 | 28,000 | 8,190 |
| 1998-04-24 | 829 | 830 | 820 | 824 | 73,000 | 8,240 |
| 1998-04-23 | 822 | 824 | 815 | 824 | 32,000 | 8,240 |
| 1998-04-22 | 829 | 829 | 807 | 814 | 32,000 | 8,140 |
| 1998-04-21 | 831 | 831 | 816 | 829 | 96,000 | 8,290 |
| 1998-04-20 | 830 | 831 | 809 | 831 | 49,000 | 8,310 |
| 1998-04-17 | 833 | 833 | 818 | 830 | 27,000 | 8,300 |
| 1998-04-16 | 844 | 845 | 820 | 835 | 69,000 | 8,350 |
| 1998-04-15 | 820 | 847 | 815 | 840 | 126,000 | 8,400 |
| 1998-04-14 | 839 | 839 | 815 | 820 | 71,000 | 8,200 |
| 1998-04-13 | 825 | 841 | 820 | 829 | 165,000 | 8,290 |
| 1998-04-10 | 835 | 835 | 828 | 828 | 97,000 | 8,280 |
| 1998-04-09 | 838 | 838 | 820 | 834 | 46,000 | 8,340 |
| 1998-04-08 | 793 | 820 | 793 | 818 | 154,000 | 8,180 |
| 1998-04-07 | 789 | 799 | 786 | 799 | 46,000 | 7,990 |
| 1998-04-06 | 782 | 800 | 782 | 800 | 95,000 | 8,000 |
| 1998-04-03 | 785 | 805 | 782 | 782 | 57,000 | 7,820 |
| 1998-04-02 | 826 | 835 | 790 | 790 | 114,000 | 7,900 |
| 1998-04-01 | 839 | 847 | 820 | 836 | 69,000 | 8,360 |
| 1998-03-31 | 828 | 856 | 828 | 844 | 255,000 | 8,440 |
| 1998-03-30 | 835 | 837 | 825 | 830 | 124,000 | 8,300 |
| 1998-03-27 | 817 | 838 | 817 | 835 | 113,000 | 8,350 |
| 1998-03-26 | 807 | 820 | 791 | 820 | 147,000 | 8,200 |
| 1998-03-25 | 794 | 812 | 790 | 810 | 237,000 | 8,100 |
| 1998-03-24 | 775 | 806 | 770 | 805 | 201,000 | 8,050 |
| 1998-03-23 | 778 | 780 | 772 | 775 | 106,000 | 7,750 |
| 1998-03-20 | 780 | 780 | 760 | 772 | 852,000 | 7,720 |
| 1998-03-19 | 740 | 742 | 734 | 736 | 168,000 | 7,360 |
| 1998-03-18 | 761 | 765 | 750 | 750 | 97,000 | 7,500 |
| 1998-03-17 | 766 | 766 | 761 | 761 | 112,000 | 7,610 |
| 1998-03-16 | 777 | 777 | 760 | 766 | 37,000 | 7,660 |
| 1998-03-13 | 762 | 780 | 760 | 778 | 103,000 | 7,780 |
| 1998-03-12 | 760 | 770 | 760 | 761 | 58,000 | 7,610 |
| 1998-03-11 | 775 | 775 | 760 | 760 | 127,000 | 7,600 |
| 1998-03-10 | 781 | 781 | 770 | 776 | 90,000 | 7,760 |
| 1998-03-09 | 800 | 810 | 780 | 780 | 139,000 | 7,800 |
| 1998-03-06 | 804 | 806 | 796 | 796 | 161,000 | 7,960 |
| 1998-03-05 | 835 | 835 | 802 | 803 | 57,000 | 8,030 |
| 1998-03-04 | 791 | 840 | 791 | 835 | 156,000 | 8,350 |
| 1998-03-03 | 800 | 800 | 788 | 791 | 84,000 | 7,910 |
| 1998-03-02 | 794 | 800 | 793 | 800 | 126,000 | 8,000 |
| 1998-02-27 | 786 | 795 | 781 | 795 | 90,000 | 7,950 |
| 1998-02-26 | 781 | 785 | 781 | 782 | 31,000 | 7,820 |
| 1998-02-25 | 776 | 790 | 767 | 785 | 38,000 | 7,850 |
| 1998-02-24 | 790 | 790 | 766 | 766 | 65,000 | 7,660 |
| 1998-02-23 | 790 | 794 | 789 | 794 | 112,000 | 7,940 |
| 1998-02-20 | 794 | 794 | 785 | 787 | 235,000 | 7,870 |
| 1998-02-19 | 802 | 810 | 795 | 795 | 78,000 | 7,950 |
| 1998-02-18 | 804 | 805 | 803 | 805 | 41,000 | 8,050 |
| 1998-02-17 | 794 | 811 | 794 | 805 | 45,000 | 8,050 |
| 1998-02-16 | 815 | 815 | 806 | 814 | 156,000 | 8,140 |
| 1998-02-13 | 848 | 848 | 819 | 822 | 115,000 | 8,220 |
| 1998-02-12 | 867 | 878 | 859 | 859 | 59,000 | 8,590 |
| 1998-02-10 | 871 | 871 | 865 | 865 | 135,000 | 8,650 |
| 1998-02-09 | 884 | 884 | 865 | 871 | 66,000 | 8,710 |
| 1998-02-06 | 870 | 870 | 860 | 863 | 135,000 | 8,630 |
| 1998-02-05 | 890 | 890 | 875 | 880 | 593,000 | 8,800 |
| 1998-02-04 | 860 | 905 | 850 | 898 | 446,000 | 8,980 |
| 1998-02-03 | 855 | 859 | 840 | 859 | 132,000 | 8,590 |
| 1998-02-02 | 820 | 830 | 812 | 815 | 45,000 | 8,150 |
| 1998-01-30 | 836 | 840 | 826 | 840 | 337,000 | 8,400 |
| 1998-01-29 | 826 | 835 | 814 | 826 | 167,000 | 8,260 |
| 1998-01-28 | 825 | 835 | 825 | 825 | 106,000 | 8,250 |
| 1998-01-27 | 830 | 830 | 820 | 825 | 85,000 | 8,250 |
| 1998-01-26 | 799 | 832 | 798 | 825 | 116,000 | 8,250 |
| 1998-01-23 | 768 | 779 | 768 | 775 | 66,000 | 7,750 |
| 1998-01-22 | 777 | 785 | 773 | 778 | 127,000 | 7,780 |
| 1998-01-21 | 756 | 780 | 756 | 770 | 108,000 | 7,700 |
| 1998-01-20 | 768 | 769 | 750 | 750 | 118,000 | 7,500 |
| 1998-01-19 | 740 | 786 | 740 | 762 | 196,000 | 7,620 |
| 1998-01-16 | 677 | 715 | 677 | 710 | 146,000 | 7,100 |
| 1998-01-14 | 670 | 678 | 670 | 676 | 73,000 | 6,760 |
| 1998-01-13 | 673 | 682 | 660 | 670 | 105,000 | 6,700 |
| 1998-01-12 | 677 | 682 | 669 | 675 | 100,000 | 6,750 |
| 1998-01-09 | 675 | 688 | 666 | 684 | 153,000 | 6,840 |
| 1998-01-08 | 650 | 715 | 649 | 685 | 157,000 | 6,850 |
| 1998-01-07 | 650 | 655 | 641 | 649 | 110,000 | 6,490 |
| 1998-01-06 | 655 | 665 | 643 | 665 | 46,000 | 6,650 |
| 1998-01-05 | 681 | 689 | 680 | 684 | 16,000 | 6,840 |
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
